{
    "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": "48.3609",
            "2. high": "48.3609",
            "3. low": "48.3609",
            "4. close": "48.3609",
            "5. volume": "209"
        },
        "2009-01-30 17:40:00": {
            "1. open": "48.3873",
            "2. high": "48.3873",
            "3. low": "48.3873",
            "4. close": "48.3873",
            "5. volume": "84726"
        },
        "2009-01-30 17:15:00": {
            "1. open": "48.6752",
            "2. high": "48.6752",
            "3. low": "48.6752",
            "4. close": "48.6752",
            "5. volume": "2651"
        },
        "2009-01-30 17:10:00": {
            "1. open": "48.3873",
            "2. high": "48.3873",
            "3. low": "48.3873",
            "4. close": "48.3873",
            "5. volume": "359"
        },
        "2009-01-30 17:05:00": {
            "1. open": "48.2025",
            "2. high": "48.2078",
            "3. low": "48.2025",
            "4. close": "48.2078",
            "5. volume": "334"
        },
        "2009-01-30 16:55:00": {
            "1. open": "48.6597",
            "2. high": "48.6597",
            "3. low": "48.6597",
            "4. close": "48.6597",
            "5. volume": "104"
        },
        "2009-01-30 16:45:00": {
            "1. open": "48.2922",
            "2. high": "48.2922",
            "3. low": "48.2922",
            "4. close": "48.2922",
            "5. volume": "836"
        },
        "2009-01-30 16:30:00": {
            "1. open": "48.3873",
            "2. high": "48.3873",
            "3. low": "48.3873",
            "4. close": "48.3873",
            "5. volume": "167128"
        },
        "2009-01-30 16:25:00": {
            "1. open": "48.3873",
            "2. high": "48.4189",
            "3. low": "48.3873",
            "4. close": "48.3873",
            "5. volume": "14888"
        },
        "2009-01-30 16:20:00": {
            "1. open": "48.3873",
            "2. high": "48.3873",
            "3. low": "48.3873",
            "4. close": "48.3873",
            "5. volume": "186815"
        },
        "2009-01-30 16:15:00": {
            "1. open": "48.3873",
            "2. high": "48.4559",
            "3. low": "48.3841",
            "4. close": "48.3841",
            "5. volume": "72465"
        },
        "2009-01-30 16:10:00": {
            "1. open": "48.5457",
            "2. high": "48.6724",
            "3. low": "48.3873",
            "4. close": "48.3873",
            "5. volume": "24557"
        },
        "2009-01-30 16:00:00": {
            "1. open": "48.4242",
            "2. high": "48.4242",
            "3. low": "48.3873",
            "4. close": "48.3873",
            "5. volume": "997089"
        },
        "2009-01-30 15:55:00": {
            "1. open": "48.3767",
            "2. high": "48.4559",
            "3. low": "48.1866",
            "4. close": "48.4242",
            "5. volume": "533975"
        },
        "2009-01-30 15:50:00": {
            "1. open": "48.5087",
            "2. high": "48.5404",
            "3. low": "48.3397",
            "4. close": "48.3767",
            "5. volume": "221667"
        },
        "2009-01-30 15:45:00": {
            "1. open": "48.3397",
            "2. high": "48.5351",
            "3. low": "48.2500",
            "4. close": "48.4981",
            "5. volume": "296908"
        },
        "2009-01-30 15:40:00": {
            "1. open": "48.2553",
            "2. high": "48.4506",
            "3. low": "48.1972",
            "4. close": "48.3397",
            "5. volume": "257245"
        },
        "2009-01-30 15:35:00": {
            "1. open": "48.3397",
            "2. high": "48.4084",
            "3. low": "48.1761",
            "4. close": "48.2579",
            "5. volume": "153275"
        },
        "2009-01-30 15:30:00": {
            "1. open": "48.4242",
            "2. high": "48.4506",
            "3. low": "48.2553",
            "4. close": "48.3503",
            "5. volume": "189808"
        },
        "2009-01-30 15:25:00": {
            "1. open": "48.4717",
            "2. high": "48.6301",
            "3. low": "48.4189",
            "4. close": "48.4189",
            "5. volume": "172150"
        },
        "2009-01-30 15:20:00": {
            "1. open": "48.6565",
            "2. high": "48.6671",
            "3. low": "48.4453",
            "4. close": "48.4717",
            "5. volume": "198888"
        },
        "2009-01-30 15:15:00": {
            "1. open": "48.8413",
            "2. high": "48.8888",
            "3. low": "48.6512",
            "4. close": "48.6618",
            "5. volume": "131391"
        },
        "2009-01-30 15:10:00": {
            "1. open": "48.7516",
            "2. high": "48.9099",
            "3. low": "48.7093",
            "4. close": "48.8413",
            "5. volume": "126525"
        },
        "2009-01-30 15:05:00": {
            "1. open": "48.7410",
            "2. high": "48.7885",
            "3. low": "48.6618",
            "4. close": "48.7516",
            "5. volume": "134300"
        },
        "2009-01-30 15:00:00": {
            "1. open": "48.5720",
            "2. high": "48.8255",
            "3. low": "48.5720",
            "4. close": "48.7410",
            "5. volume": "196482"
        },
        "2009-01-30 14:55:00": {
            "1. open": "48.4929",
            "2. high": "48.5932",
            "3. low": "48.4876",
            "4. close": "48.5720",
            "5. volume": "96150"
        },
        "2009-01-30 14:50:00": {
            "1. open": "48.7106",
            "2. high": "48.7106",
            "3. low": "48.4929",
            "4. close": "48.5140",
            "5. volume": "59817"
        },
        "2009-01-30 14:45:00": {
            "1. open": "48.7621",
            "2. high": "48.7674",
            "3. low": "48.6565",
            "4. close": "48.7122",
            "5. volume": "58490"
        },
        "2009-01-30 14:40:00": {
            "1. open": "48.8044",
            "2. high": "48.8202",
            "3. low": "48.7304",
            "4. close": "48.7674",
            "5. volume": "55268"
        },
        "2009-01-30 14:35:00": {
            "1. open": "48.8835",
            "2. high": "48.9258",
            "3. low": "48.7938",
            "4. close": "48.8096",
            "5. volume": "56084"
        },
        "2009-01-30 14:30:00": {
            "1. open": "48.8994",
            "2. high": "48.9627",
            "3. low": "48.8149",
            "4. close": "48.8677",
            "5. volume": "69791"
        },
        "2009-01-30 14:25:00": {
            "1. open": "48.7885",
            "2. high": "48.9469",
            "3. low": "48.7727",
            "4. close": "48.9047",
            "5. volume": "77375"
        },
        "2009-01-30 14:20:00": {
            "1. open": "48.7093",
            "2. high": "48.8360",
            "3. low": "48.6565",
            "4. close": "48.7885",
            "5. volume": "55678"
        },
        "2009-01-30 14:15:00": {
            "1. open": "48.7832",
            "2. high": "48.8096",
            "3. low": "48.6565",
            "4. close": "48.7093",
            "5. volume": "45909"
        },
        "2009-01-30 14:10:00": {
            "1. open": "48.8144",
            "2. high": "48.8783",
            "3. low": "48.7357",
            "4. close": "48.7780",
            "5. volume": "82701"
        },
        "2009-01-30 14:05:00": {
            "1. open": "48.7780",
            "2. high": "48.8360",
            "3. low": "48.7357",
            "4. close": "48.8096",
            "5. volume": "76698"
        },
        "2009-01-30 14:00:00": {
            "1. open": "48.7410",
            "2. high": "48.8360",
            "3. low": "48.6988",
            "4. close": "48.7885",
            "5. volume": "73616"
        },
        "2009-01-30 13:55:00": {
            "1. open": "48.5826",
            "2. high": "48.7410",
            "3. low": "48.5668",
            "4. close": "48.7410",
            "5. volume": "44583"
        },
        "2009-01-30 13:50:00": {
            "1. open": "48.6143",
            "2. high": "48.6724",
            "3. low": "48.5562",
            "4. close": "48.5720",
            "5. volume": "62994"
        },
        "2009-01-30 13:45:00": {
            "1. open": "48.4665",
            "2. high": "48.6143",
            "3. low": "48.4665",
            "4. close": "48.6143",
            "5. volume": "66834"
        },
        "2009-01-30 13:40:00": {
            "1. open": "48.4770",
            "2. high": "48.5351",
            "3. low": "48.3397",
            "4. close": "48.4770",
            "5. volume": "78246"
        },
        "2009-01-30 13:35:00": {
            "1. open": "48.5457",
            "2. high": "48.6037",
            "3. low": "48.4171",
            "4. close": "48.4947",
            "5. volume": "94289"
        },
        "2009-01-30 13:30:00": {
            "1. open": "48.5720",
            "2. high": "48.5720",
            "3. low": "48.4348",
            "4. close": "48.5457",
            "5. volume": "118878"
        },
        "2009-01-30 13:25:00": {
            "1. open": "48.7780",
            "2. high": "48.7780",
            "3. low": "48.4876",
            "4. close": "48.5562",
            "5. volume": "103157"
        },
        "2009-01-30 13:20:00": {
            "1. open": "48.8202",
            "2. high": "48.8255",
            "3. low": "48.7463",
            "4. close": "48.7780",
            "5. volume": "43532"
        },
        "2009-01-30 13:15:00": {
            "1. open": "48.8413",
            "2. high": "48.8413",
            "3. low": "48.7516",
            "4. close": "48.8307",
            "5. volume": "50848"
        },
        "2009-01-30 13:10:00": {
            "1. open": "48.9099",
            "2. high": "48.9152",
            "3. low": "48.8255",
            "4. close": "48.8413",
            "5. volume": "33187"
        },
        "2009-01-30 13:05:00": {
            "1. open": "48.8202",
            "2. high": "48.9152",
            "3. low": "48.7938",
            "4. close": "48.9099",
            "5. volume": "64145"
        },
        "2009-01-30 13:00:00": {
            "1. open": "48.8096",
            "2. high": "48.8202",
            "3. low": "48.7199",
            "4. close": "48.8202",
            "5. volume": "53692"
        },
        "2009-01-30 12:55:00": {
            "1. open": "48.7991",
            "2. high": "48.8360",
            "3. low": "48.7991",
            "4. close": "48.8096",
            "5. volume": "66135"
        },
        "2009-01-30 12:50:00": {
            "1. open": "48.7938",
            "2. high": "48.8202",
            "3. low": "48.7568",
            "4. close": "48.7991",
            "5. volume": "87916"
        },
        "2009-01-30 12:45:00": {
            "1. open": "48.7199",
            "2. high": "48.8044",
            "3. low": "48.7146",
            "4. close": "48.7991",
            "5. volume": "38951"
        },
        "2009-01-30 12:40:00": {
            "1. open": "48.6829",
            "2. high": "48.7357",
            "3. low": "48.6776",
            "4. close": "48.7265",
            "5. volume": "30380"
        },
        "2009-01-30 12:35:00": {
            "1. open": "48.6565",
            "2. high": "48.7040",
            "3. low": "48.6565",
            "4. close": "48.6877",
            "5. volume": "26727"
        },
        "2009-01-30 12:30:00": {
            "1. open": "48.7146",
            "2. high": "48.7357",
            "3. low": "48.6196",
            "4. close": "48.6565",
            "5. volume": "42245"
        },
        "2009-01-30 12:25:00": {
            "1. open": "48.6565",
            "2. high": "48.7463",
            "3. low": "48.6512",
            "4. close": "48.7093",
            "5. volume": "57389"
        },
        "2009-01-30 12:20:00": {
            "1. open": "48.6460",
            "2. high": "48.7040",
            "3. low": "48.6407",
            "4. close": "48.6565",
            "5. volume": "28278"
        },
        "2009-01-30 12:15:00": {
            "1. open": "48.6618",
            "2. high": "48.6882",
            "3. low": "48.5984",
            "4. close": "48.6407",
            "5. volume": "73894"
        },
        "2009-01-30 12:10:00": {
            "1. open": "48.5932",
            "2. high": "48.6988",
            "3. low": "48.5879",
            "4. close": "48.6565",
            "5. volume": "80110"
        },
        "2009-01-30 12:05:00": {
            "1. open": "48.4823",
            "2. high": "48.6090",
            "3. low": "48.4665",
            "4. close": "48.5984",
            "5. volume": "57908"
        },
        "2009-01-30 12:00:00": {
            "1. open": "48.5874",
            "2. high": "48.6037",
            "3. low": "48.4665",
            "4. close": "48.4823",
            "5. volume": "85659"
        },
        "2009-01-30 11:55:00": {
            "1. open": "48.5773",
            "2. high": "48.6196",
            "3. low": "48.5668",
            "4. close": "48.5879",
            "5. volume": "69297"
        },
        "2009-01-30 11:50:00": {
            "1. open": "48.5509",
            "2. high": "48.5879",
            "3. low": "48.5457",
            "4. close": "48.5773",
            "5. volume": "79393"
        },
        "2009-01-30 11:45:00": {
            "1. open": "48.5457",
            "2. high": "48.5932",
            "3. low": "48.5193",
            "4. close": "48.5509",
            "5. volume": "84386"
        },
        "2009-01-30 11:40:00": {
            "1. open": "48.5932",
            "2. high": "48.6196",
            "3. low": "48.5245",
            "4. close": "48.5457",
            "5. volume": "45079"
        },
        "2009-01-30 11:35:00": {
            "1. open": "48.5457",
            "2. high": "49.0208",
            "3. low": "48.5298",
            "4. close": "48.5773",
            "5. volume": "129038"
        },
        "2009-01-30 11:30:00": {
            "1. open": "48.5879",
            "2. high": "48.6248",
            "3. low": "48.5087",
            "4. close": "48.5509",
            "5. volume": "83623"
        },
        "2009-01-30 11:25:00": {
            "1. open": "48.5984",
            "2. high": "48.6407",
            "3. low": "48.5140",
            "4. close": "48.5984",
            "5. volume": "268133"
        },
        "2009-01-30 11:20:00": {
            "1. open": "48.5984",
            "2. high": "48.6512",
            "3. low": "48.5826",
            "4. close": "48.5984",
            "5. volume": "48947"
        },
        "2009-01-30 11:15:00": {
            "1. open": "48.7516",
            "2. high": "48.7885",
            "3. low": "48.5984",
            "4. close": "48.6090",
            "5. volume": "82460"
        },
        "2009-01-30 11:10:00": {
            "1. open": "48.8783",
            "2. high": "48.8888",
            "3. low": "48.6829",
            "4. close": "48.7516",
            "5. volume": "67985"
        },
        "2009-01-30 11:05:00": {
            "1. open": "48.8677",
            "2. high": "48.9311",
            "3. low": "48.7568",
            "4. close": "48.9165",
            "5. volume": "64293"
        },
        "2009-01-30 11:00:00": {
            "1. open": "48.8360",
            "2. high": "48.9099",
            "3. low": "48.8349",
            "4. close": "48.8675",
            "5. volume": "63596"
        },
        "2009-01-30 10:55:00": {
            "1. open": "48.7463",
            "2. high": "48.8730",
            "3. low": "48.7463",
            "4. close": "48.8360",
            "5. volume": "43853"
        },
        "2009-01-30 10:50:00": {
            "1. open": "48.9099",
            "2. high": "48.9152",
            "3. low": "48.6776",
            "4. close": "48.7753",
            "5. volume": "120146"
        },
        "2009-01-30 10:45:00": {
            "1. open": "48.8730",
            "2. high": "48.9311",
            "3. low": "48.7780",
            "4. close": "48.9099",
            "5. volume": "99036"
        },
        "2009-01-30 10:40:00": {
            "1. open": "48.8888",
            "2. high": "48.9311",
            "3. low": "48.7991",
            "4. close": "48.8783",
            "5. volume": "70126"
        },
        "2009-01-30 10:35:00": {
            "1. open": "48.8044",
            "2. high": "48.9522",
            "3. low": "48.7410",
            "4. close": "48.8888",
            "5. volume": "168301"
        },
        "2009-01-30 10:30:00": {
            "1. open": "49.0155",
            "2. high": "49.0578",
            "3. low": "48.8044",
            "4. close": "48.8044",
            "5. volume": "165967"
        },
        "2009-01-30 10:25:00": {
            "1. open": "49.1106",
            "2. high": "49.1634",
            "3. low": "48.9786",
            "4. close": "49.0155",
            "5. volume": "131283"
        },
        "2009-01-30 10:20:00": {
            "1. open": "49.0155",
            "2. high": "49.1528",
            "3. low": "48.9944",
            "4. close": "49.1106",
            "5. volume": "95739"
        },
        "2009-01-30 10:15:00": {
            "1. open": "48.9627",
            "2. high": "49.0419",
            "3. low": "48.8835",
            "4. close": "49.0103",
            "5. volume": "124137"
        },
        "2009-01-30 10:10:00": {
            "1. open": "49.0261",
            "2. high": "49.0367",
            "3. low": "48.8677",
            "4. close": "48.9627",
            "5. volume": "122968"
        },
        "2009-01-30 10:05:00": {
            "1. open": "49.1106",
            "2. high": "49.1475",
            "3. low": "48.9575",
            "4. close": "49.0208",
            "5. volume": "131893"
        },
        "2009-01-30 10:00:00": {
            "1. open": "49.1581",
            "2. high": "49.1792",
            "3. low": "49.0155",
            "4. close": "49.1000",
            "5. volume": "183869"
        },
        "2009-01-30 09:55:00": {
            "1. open": "49.2320",
            "2. high": "49.3112",
            "3. low": "49.1264",
            "4. close": "49.1634",
            "5. volume": "211196"
        },
        "2009-01-30 09:50:00": {
            "1. open": "48.9997",
            "2. high": "49.2373",
            "3. low": "48.9786",
            "4. close": "49.2373",
            "5. volume": "146099"
        },
        "2009-01-30 09:45:00": {
            "1. open": "49.1528",
            "2. high": "49.1950",
            "3. low": "48.9680",
            "4. close": "49.0208",
            "5. volume": "122851"
        },
        "2009-01-30 09:40:00": {
            "1. open": "49.2162",
            "2. high": "49.2848",
            "3. low": "49.1106",
            "4. close": "49.1475",
            "5. volume": "71288"
        },
        "2009-01-30 09:35:00": {
            "1. open": "49.2690",
            "2. high": "49.2848",
            "3. low": "49.0567",
            "4. close": "49.2162",
            "5. volume": "122824"
        },
        "2009-01-30 09:30:00": {
            "1. open": "48.6935",
            "2. high": "49.3534",
            "3. low": "48.6882",
            "4. close": "49.2795",
            "5. volume": "261186"
        },
        "2009-01-30 09:25:00": {
            "1. open": "48.8202",
            "2. high": "48.8307",
            "3. low": "48.8202",
            "4. close": "48.8307",
            "5. volume": "483"
        },
        "2009-01-30 09:15:00": {
            "1. open": "48.6776",
            "2. high": "48.6776",
            "3. low": "48.6248",
            "4. close": "48.6248",
            "5. volume": "315"
        },
        "2009-01-30 09:10:00": {
            "1. open": "48.8783",
            "2. high": "48.8783",
            "3. low": "48.8202",
            "4. close": "48.8202",
            "5. volume": "941"
        },
        "2009-01-30 09:00:00": {
            "1. open": "48.8307",
            "2. high": "48.8360",
            "3. low": "48.8307",
            "4. close": "48.8360",
            "5. volume": "1202"
        },
        "2009-01-30 08:55:00": {
            "1. open": "48.6776",
            "2. high": "48.6776",
            "3. low": "48.6776",
            "4. close": "48.6776",
            "5. volume": "416"
        },
        "2009-01-30 08:50:00": {
            "1. open": "48.6776",
            "2. high": "48.8360",
            "3. low": "48.6776",
            "4. close": "48.8360",
            "5. volume": "4288"
        },
        "2009-01-30 08:45:00": {
            "1. open": "48.6776",
            "2. high": "48.6776",
            "3. low": "48.6776",
            "4. close": "48.6776",
            "5. volume": "523"
        },
        "2009-01-30 08:35:00": {
            "1. open": "48.8624",
            "2. high": "48.8624",
            "3. low": "48.7357",
            "4. close": "48.7357",
            "5. volume": "3608"
        },
        "2009-01-30 08:30:00": {
            "1. open": "48.8624",
            "2. high": "48.8624",
            "3. low": "48.8624",
            "4. close": "48.8624",
            "5. volume": "104"
        },
        "2009-01-29 19:45:00": {
            "1. open": "48.7568",
            "2. high": "48.7568",
            "3. low": "48.7568",
            "4. close": "48.7568",
            "5. volume": "104"
        },
        "2009-01-29 18:20:00": {
            "1. open": "48.8360",
            "2. high": "49.3640",
            "3. low": "48.8360",
            "4. close": "49.3640",
            "5. volume": "356"
        },
        "2009-01-29 18:10:00": {
            "1. open": "48.8360",
            "2. high": "48.8360",
            "3. low": "48.8360",
            "4. close": "48.8360",
            "5. volume": "209"
        },
        "2009-01-29 18:05:00": {
            "1. open": "48.8360",
            "2. high": "48.8413",
            "3. low": "48.8360",
            "4. close": "48.8360",
            "5. volume": "4702"
        },
        "2009-01-29 18:00:00": {
            "1. open": "48.8360",
            "2. high": "48.8360",
            "3. low": "48.8360",
            "4. close": "48.8360",
            "5. volume": "209"
        },
        "2009-01-29 17:45:00": {
            "1. open": "48.8307",
            "2. high": "48.8307",
            "3. low": "48.8307",
            "4. close": "48.8307",
            "5. volume": "523"
        },
        "2009-01-29 17:40:00": {
            "1. open": "48.8413",
            "2. high": "48.8413",
            "3. low": "48.8413",
            "4. close": "48.8413",
            "5. volume": "142310"
        },
        "2009-01-29 17:30:00": {
            "1. open": "48.8466",
            "2. high": "48.8466",
            "3. low": "48.8466",
            "4. close": "48.8466",
            "5. volume": "209"
        },
        "2009-01-29 17:25:00": {
            "1. open": "48.8466",
            "2. high": "48.8466",
            "3. low": "48.8466",
            "4. close": "48.8466",
            "5. volume": "209"
        },
        "2009-01-29 17:10:00": {
            "1. open": "48.8413",
            "2. high": "48.8413",
            "3. low": "48.8413",
            "4. close": "48.8413",
            "5. volume": "16640"
        },
        "2009-01-29 17:00:00": {
            "1. open": "48.8413",
            "2. high": "48.8413",
            "3. low": "48.8413",
            "4. close": "48.8413",
            "5. volume": "173008"
        },
        "2009-01-29 16:50:00": {
            "1. open": "48.8360",
            "2. high": "48.8360",
            "3. low": "48.8360",
            "4. close": "48.8360",
            "5. volume": "313"
        },
        "2009-01-29 16:40:00": {
            "1. open": "48.7885",
            "2. high": "48.7885",
            "3. low": "48.7885",
            "4. close": "48.7885",
            "5. volume": "104"
        },
        "2009-01-29 16:30:00": {
            "1. open": "48.7885",
            "2. high": "48.7885",
            "3. low": "48.7885",
            "4. close": "48.7885",
            "5. volume": "104"
        },
        "2009-01-29 16:20:00": {
            "1. open": "48.8413",
            "2. high": "48.8413",
            "3. low": "48.7885",
            "4. close": "48.7885",
            "5. volume": "3608"
        },
        "2009-01-29 16:15:00": {
            "1. open": "48.8413",
            "2. high": "48.8413",
            "3. low": "48.8413",
            "4. close": "48.8413",
            "5. volume": "27114"
        },
        "2009-01-29 16:10:00": {
            "1. open": "48.8994",
            "2. high": "48.8994",
            "3. low": "48.8413",
            "4. close": "48.8413",
            "5. volume": "993"
        },
        "2009-01-29 16:00:00": {
            "1. open": "48.8149",
            "2. high": "48.8413",
            "3. low": "48.8149",
            "4. close": "48.8413",
            "5. volume": "525240"
        },
        "2009-01-29 15:55:00": {
            "1. open": "48.9099",
            "2. high": "48.9363",
            "3. low": "48.8096",
            "4. close": "48.8466",
            "5. volume": "285414"
        },
        "2009-01-29 15:50:00": {
            "1. open": "48.8519",
            "2. high": "48.9258",
            "3. low": "48.7832",
            "4. close": "48.9047",
            "5. volume": "266517"
        },
        "2009-01-29 15:45:00": {
            "1. open": "48.9311",
            "2. high": "48.9522",
            "3. low": "48.7674",
            "4. close": "48.8519",
            "5. volume": "193115"
        },
        "2009-01-29 15:40:00": {
            "1. open": "48.7780",
            "2. high": "48.9839",
            "3. low": "48.7700",
            "4. close": "48.9205",
            "5. volume": "217809"
        },
        "2009-01-29 15:35:00": {
            "1. open": "48.6090",
            "2. high": "48.8466",
            "3. low": "48.6037",
            "4. close": "48.7727",
            "5. volume": "180875"
        },
        "2009-01-29 15:30:00": {
            "1. open": "48.8571",
            "2. high": "48.8571",
            "3. low": "48.5826",
            "4. close": "48.5986",
            "5. volume": "156817"
        },
        "2009-01-29 15:25:00": {
            "1. open": "48.8044",
            "2. high": "48.8677",
            "3. low": "48.7410",
            "4. close": "48.8519",
            "5. volume": "126704"
        },
        "2009-01-29 15:20:00": {
            "1. open": "48.9522",
            "2. high": "48.9839",
            "3. low": "48.7832",
            "4. close": "48.7991",
            "5. volume": "124129"
        },
        "2009-01-29 15:15:00": {
            "1. open": "48.9971",
            "2. high": "49.0208",
            "3. low": "48.9469",
            "4. close": "48.9575",
            "5. volume": "87575"
        },
        "2009-01-29 15:10:00": {
            "1. open": "49.0630",
            "2. high": "49.0736",
            "3. low": "48.9152",
            "4. close": "48.9891",
            "5. volume": "114089"
        },
        "2009-01-29 15:05:00": {
            "1. open": "49.0736",
            "2. high": "49.0736",
            "3. low": "48.9522",
            "4. close": "49.0419",
            "5. volume": "103096"
        },
        "2009-01-29 15:00:00": {
            "1. open": "48.8519",
            "2. high": "49.0894",
            "3. low": "48.8466",
            "4. close": "49.0630",
            "5. volume": "125129"
        },
        "2009-01-29 14:55:00": {
            "1. open": "48.9311",
            "2. high": "48.9680",
            "3. low": "48.8360",
            "4. close": "48.8413",
            "5. volume": "139872"
        },
        "2009-01-29 14:50:00": {
            "1. open": "48.9311",
            "2. high": "48.9680",
            "3. low": "48.8888",
            "4. close": "48.9311",
            "5. volume": "127168"
        },
        "2009-01-29 14:45:00": {
            "1. open": "49.0842",
            "2. high": "49.0842",
            "3. low": "48.9205",
            "4. close": "48.9363",
            "5. volume": "109128"
        },
        "2009-01-29 14:40:00": {
            "1. open": "49.0947",
            "2. high": "49.1792",
            "3. low": "49.0683",
            "4. close": "49.0789",
            "5. volume": "104110"
        },
        "2009-01-29 14:35:00": {
            "1. open": "49.0789",
            "2. high": "49.1053",
            "3. low": "49.0261",
            "4. close": "49.0894",
            "5. volume": "76884"
        },
        "2009-01-29 14:30:00": {
            "1. open": "49.0578",
            "2. high": "49.0947",
            "3. low": "49.0208",
            "4. close": "49.0842",
            "5. volume": "68732"
        },
        "2009-01-29 14:25:00": {
            "1. open": "48.9839",
            "2. high": "49.1053",
            "3. low": "48.9733",
            "4. close": "49.0578",
            "5. volume": "96272"
        },
        "2009-01-29 14:20:00": {
            "1. open": "49.0894",
            "2. high": "49.1106",
            "3. low": "48.9680",
            "4. close": "48.9944",
            "5. volume": "92372"
        },
        "2009-01-29 14:15:00": {
            "1. open": "49.1000",
            "2. high": "49.1422",
            "3. low": "49.0314",
            "4. close": "49.0947",
            "5. volume": "87975"
        },
        "2009-01-29 14:10:00": {
            "1. open": "49.0208",
            "2. high": "49.1185",
            "3. low": "49.0103",
            "4. close": "49.0894",
            "5. volume": "80114"
        },
        "2009-01-29 14:05:00": {
            "1. open": "49.1053",
            "2. high": "49.1370",
            "3. low": "48.9891",
            "4. close": "49.0116",
            "5. volume": "145024"
        },
        "2009-01-29 14:00:00": {
            "1. open": "49.0736",
            "2. high": "49.1475",
            "3. low": "49.0261",
            "4. close": "49.1053",
            "5. volume": "103904"
        },
        "2009-01-29 13:55:00": {
            "1. open": "48.9813",
            "2. high": "49.0894",
            "3. low": "48.9575",
            "4. close": "49.0630",
            "5. volume": "57365"
        },
        "2009-01-29 13:50:00": {
            "1. open": "48.9575",
            "2. high": "48.9997",
            "3. low": "48.8466",
            "4. close": "48.9839",
            "5. volume": "68532"
        },
        "2009-01-29 13:45:00": {
            "1. open": "49.0525",
            "2. high": "49.1000",
            "3. low": "48.9680",
            "4. close": "48.9680",
            "5. volume": "50518"
        },
        "2009-01-29 13:40:00": {
            "1. open": "49.0103",
            "2. high": "49.1158",
            "3. low": "48.9839",
            "4. close": "49.0525",
            "5. volume": "79095"
        },
        "2009-01-29 13:35:00": {
            "1. open": "49.0208",
            "2. high": "49.0577",
            "3. low": "48.9680",
            "4. close": "48.9997",
            "5. volume": "62083"
        },
        "2009-01-29 13:30:00": {
            "1. open": "49.0472",
            "2. high": "49.0683",
            "3. low": "48.9891",
            "4. close": "49.0155",
            "5. volume": "72516"
        },
        "2009-01-29 13:25:00": {
            "1. open": "49.0367",
            "2. high": "49.1211",
            "3. low": "49.0208",
            "4. close": "49.0525",
            "5. volume": "113949"
        },
        "2009-01-29 13:20:00": {
            "1. open": "49.0894",
            "2. high": "49.1100",
            "3. low": "48.9891",
            "4. close": "49.0367",
            "5. volume": "98338"
        },
        "2009-01-29 13:15:00": {
            "1. open": "49.2162",
            "2. high": "49.2214",
            "3. low": "49.0683",
            "4. close": "49.0926",
            "5. volume": "211886"
        },
        "2009-01-29 13:10:00": {
            "1. open": "49.1634",
            "2. high": "49.2584",
            "3. low": "49.1422",
            "4. close": "49.2188",
            "5. volume": "127736"
        },
        "2009-01-29 13:05:00": {
            "1. open": "49.2056",
            "2. high": "49.2109",
            "3. low": "49.1370",
            "4. close": "49.1634",
            "5. volume": "109229"
        },
        "2009-01-29 13:00:00": {
            "1. open": "49.2267",
            "2. high": "49.2531",
            "3. low": "49.0947",
            "4. close": "49.2162",
            "5. volume": "117339"
        },
        "2009-01-29 12:55:00": {
            "1. open": "49.3640",
            "2. high": "49.3851",
            "3. low": "49.2109",
            "4. close": "49.2109",
            "5. volume": "135976"
        },
        "2009-01-29 12:50:00": {
            "1. open": "49.4854",
            "2. high": "49.5013",
            "3. low": "49.3640",
            "4. close": "49.3640",
            "5. volume": "92549"
        },
        "2009-01-29 12:45:00": {
            "1. open": "49.5224",
            "2. high": "49.6068",
            "3. low": "49.4801",
            "4. close": "49.4854",
            "5. volume": "116776"
        },
        "2009-01-29 12:40:00": {
            "1. open": "49.5171",
            "2. high": "49.5752",
            "3. low": "49.4485",
            "4. close": "49.5382",
            "5. volume": "59242"
        },
        "2009-01-29 12:35:00": {
            "1. open": "49.6280",
            "2. high": "49.6544",
            "3. low": "49.5171",
            "4. close": "49.5171",
            "5. volume": "58978"
        },
        "2009-01-29 12:30:00": {
            "1. open": "49.6491",
            "2. high": "49.6596",
            "3. low": "49.6016",
            "4. close": "49.6280",
            "5. volume": "49599"
        },
        "2009-01-29 12:25:00": {
            "1. open": "49.5646",
            "2. high": "49.6808",
            "3. low": "49.5329",
            "4. close": "49.6491",
            "5. volume": "77036"
        },
        "2009-01-29 12:20:00": {
            "1. open": "49.5171",
            "2. high": "49.5699",
            "3. low": "49.4854",
            "4. close": "49.5540",
            "5. volume": "60978"
        },
        "2009-01-29 12:15:00": {
            "1. open": "49.4960",
            "2. high": "49.5329",
            "3. low": "49.4273",
            "4. close": "49.5224",
            "5. volume": "54680"
        },
        "2009-01-29 12:10:00": {
            "1. open": "49.4273",
            "2. high": "49.5540",
            "3. low": "49.4168",
            "4. close": "49.4960",
            "5. volume": "55709"
        },
        "2009-01-29 12:05:00": {
            "1. open": "49.4326",
            "2. high": "49.4432",
            "3. low": "49.3640",
            "4. close": "49.4221",
            "5. volume": "69603"
        },
        "2009-01-29 12:00:00": {
            "1. open": "49.6702",
            "2. high": "49.6913",
            "3. low": "49.4168",
            "4. close": "49.4221",
            "5. volume": "105444"
        },
        "2009-01-29 11:55:00": {
            "1. open": "49.6227",
            "2. high": "49.6966",
            "3. low": "49.6121",
            "4. close": "49.6860",
            "5. volume": "60788"
        },
        "2009-01-29 11:50:00": {
            "1. open": "49.5488",
            "2. high": "49.6174",
            "3. low": "49.5224",
            "4. close": "49.6174",
            "5. volume": "55811"
        },
        "2009-01-29 11:45:00": {
            "1. open": "49.6755",
            "2. high": "49.6808",
            "3. low": "49.5435",
            "4. close": "49.5540",
            "5. volume": "81613"
        },
        "2009-01-29 11:40:00": {
            "1. open": "49.6860",
            "2. high": "49.7124",
            "3. low": "49.6385",
            "4. close": "49.6808",
            "5. volume": "57982"
        },
        "2009-01-29 11:35:00": {
            "1. open": "49.6544",
            "2. high": "49.7124",
            "3. low": "49.6438",
            "4. close": "49.6649",
            "5. volume": "81689"
        },
        "2009-01-29 11:30:00": {
            "1. open": "49.5224",
            "2. high": "49.6702",
            "3. low": "49.4907",
            "4. close": "49.6649",
            "5. volume": "100965"
        },
        "2009-01-29 11:25:00": {
            "1. open": "49.6491",
            "2. high": "49.6491",
            "3. low": "49.5224",
            "4. close": "49.5224",
            "5. volume": "113693"
        },
        "2009-01-29 11:20:00": {
            "1. open": "49.7072",
            "2. high": "49.7388",
            "3. low": "49.6280",
            "4. close": "49.6491",
            "5. volume": "71572"
        },
        "2009-01-29 11:15:00": {
            "1. open": "49.8022",
            "2. high": "49.8339",
            "3. low": "49.6884",
            "4. close": "49.6966",
            "5. volume": "97583"
        },
        "2009-01-29 11:10:00": {
            "1. open": "49.7072",
            "2. high": "49.8075",
            "3. low": "49.6860",
            "4. close": "49.8022",
            "5. volume": "54233"
        },
        "2009-01-29 11:05:00": {
            "1. open": "49.6913",
            "2. high": "49.7124",
            "3. low": "49.6280",
            "4. close": "49.7072",
            "5. volume": "58147"
        },
        "2009-01-29 11:00:00": {
            "1. open": "49.8075",
            "2. high": "49.8233",
            "3. low": "49.6649",
            "4. close": "49.6808",
            "5. volume": "76856"
        },
        "2009-01-29 10:55:00": {
            "1. open": "49.7600",
            "2. high": "49.8603",
            "3. low": "49.7230",
            "4. close": "49.8127",
            "5. volume": "70778"
        },
        "2009-01-29 10:50:00": {
            "1. open": "49.6227",
            "2. high": "49.7705",
            "3. low": "49.5593",
            "4. close": "49.7547",
            "5. volume": "89398"
        },
        "2009-01-29 10:45:00": {
            "1. open": "49.6385",
            "2. high": "49.7336",
            "3. low": "49.6121",
            "4. close": "49.6280",
            "5. volume": "81412"
        },
        "2009-01-29 10:40:00": {
            "1. open": "49.6491",
            "2. high": "49.6913",
            "3. low": "49.5699",
            "4. close": "49.6438",
            "5. volume": "99531"
        },
        "2009-01-29 10:35:00": {
            "1. open": "49.5540",
            "2. high": "49.6649",
            "3. low": "49.4907",
            "4. close": "49.6438",
            "5. volume": "101480"
        },
        "2009-01-29 10:30:00": {
            "1. open": "49.6808",
            "2. high": "49.7230",
            "3. low": "49.5013",
            "4. close": "49.5593",
            "5. volume": "116008"
        },
        "2009-01-29 10:25:00": {
            "1. open": "49.6860",
            "2. high": "49.7705",
            "3. low": "49.6702",
            "4. close": "49.6808",
            "5. volume": "88602"
        },
        "2009-01-29 10:20:00": {
            "1. open": "49.8233",
            "2. high": "49.8444",
            "3. low": "49.4696",
            "4. close": "49.6966",
            "5. volume": "105599"
        },
        "2009-01-29 10:15:00": {
            "1. open": "49.8603",
            "2. high": "49.8655",
            "3. low": "49.7758",
            "4. close": "49.8180",
            "5. volume": "68014"
        },
        "2009-01-29 10:10:00": {
            "1. open": "49.8603",
            "2. high": "49.8919",
            "3. low": "49.6438",
            "4. close": "49.8655",
            "5. volume": "150096"
        },
        "2009-01-29 10:05:00": {
            "1. open": "49.8233",
            "2. high": "49.9342",
            "3. low": "49.7758",
            "4. close": "49.8761",
            "5. volume": "160907"
        },
        "2009-01-29 10:00:00": {
            "1. open": "49.5277",
            "2. high": "49.8339",
            "3. low": "49.3851",
            "4. close": "49.8180",
            "5. volume": "217227"
        },
        "2009-01-29 09:55:00": {
            "1. open": "49.5382",
            "2. high": "49.5804",
            "3. low": "49.4537",
            "4. close": "49.5435",
            "5. volume": "131167"
        },
        "2009-01-29 09:50:00": {
            "1. open": "49.5646",
            "2. high": "49.6121",
            "3. low": "49.4432",
            "4. close": "49.5593",
            "5. volume": "119190"
        },
        "2009-01-29 09:45:00": {
            "1. open": "49.5382",
            "2. high": "49.6227",
            "3. low": "49.4432",
            "4. close": "49.5540",
            "5. volume": "169562"
        },
        "2009-01-29 09:40:00": {
            "1. open": "49.4009",
            "2. high": "49.5804",
            "3. low": "49.3429",
            "4. close": "49.5382",
            "5. volume": "171772"
        },
        "2009-01-29 09:35:00": {
            "1. open": "49.5593",
            "2. high": "49.5646",
            "3. low": "49.3640",
            "4. close": "49.3693",
            "5. volume": "147666"
        },
        "2009-01-29 09:30:00": {
            "1. open": "49.4062",
            "2. high": "49.7441",
            "3. low": "49.2320",
            "4. close": "49.5699",
            "5. volume": "393082"
        },
        "2009-01-29 09:25:00": {
            "1. open": "49.3904",
            "2. high": "49.5752",
            "3. low": "49.1634",
            "4. close": "49.1634",
            "5. volume": "2824"
        },
        "2009-01-29 09:20:00": {
            "1. open": "49.3640",
            "2. high": "49.3904",
            "3. low": "49.3640",
            "4. close": "49.3904",
            "5. volume": "209"
        },
        "2009-01-29 09:15:00": {
            "1. open": "49.3904",
            "2. high": "49.3904",
            "3. low": "49.3640",
            "4. close": "49.3640",
            "5. volume": "760"
        },
        "2009-01-29 09:10:00": {
            "1. open": "49.4168",
            "2. high": "49.4168",
            "3. low": "49.4168",
            "4. close": "49.4168",
            "5. volume": "104"
        },
        "2009-01-29 09:05:00": {
            "1. open": "49.4168",
            "2. high": "49.4168",
            "3. low": "49.4168",
            "4. close": "49.4168",
            "5. volume": "467"
        },
        "2009-01-29 09:00:00": {
            "1. open": "49.4168",
            "2. high": "49.4168",
            "3. low": "49.4168",
            "4. close": "49.4168",
            "5. volume": "188"
        },
        "2009-01-29 08:30:00": {
            "1. open": "49.6280",
            "2. high": "49.6280",
            "3. low": "49.6280",
            "4. close": "49.6280",
            "5. volume": "104"
        },
        "2009-01-29 08:20:00": {
            "1. open": "49.7547",
            "2. high": "49.7600",
            "3. low": "49.7547",
            "4. close": "49.7600",
            "5. volume": "439"
        },
        "2009-01-29 08:15:00": {
            "1. open": "49.6280",
            "2. high": "49.6280",
            "3. low": "49.6280",
            "4. close": "49.6280",
            "5. volume": "104"
        },
        "2009-01-29 08:10:00": {
            "1. open": "49.6544",
            "2. high": "49.6544",
            "3. low": "49.6544",
            "4. close": "49.6544",
            "5. volume": "416"
        },
        "2009-01-29 08:00:00": {
            "1. open": "49.6544",
            "2. high": "49.6596",
            "3. low": "49.6544",
            "4. close": "49.6544",
            "5. volume": "523"
        },
        "2009-01-28 19:55:00": {
            "1. open": "49.8814",
            "2. high": "49.8814",
            "3. low": "49.8814",
            "4. close": "49.8814",
            "5. volume": "104"
        },
        "2009-01-28 18:05:00": {
            "1. open": "50.0609",
            "2. high": "50.0609",
            "3. low": "50.0609",
            "4. close": "50.0609",
            "5. volume": "5486"
        },
        "2009-01-28 17:35:00": {
            "1. open": "49.8919",
            "2. high": "49.8919",
            "3. low": "49.8919",
            "4. close": "49.8919",
            "5. volume": "358"
        },
        "2009-01-28 17:15:00": {
            "1. open": "49.8919",
            "2. high": "49.8919",
            "3. low": "49.8919",
            "4. close": "49.8919",
            "5. volume": "164"
        },
        "2009-01-28 17:10:00": {
            "1. open": "49.9025",
            "2. high": "49.9025",
            "3. low": "49.8867",
            "4. close": "49.8867",
            "5. volume": "951"
        },
        "2009-01-28 17:05:00": {
            "1. open": "49.9025",
            "2. high": "49.9025",
            "3. low": "49.8867",
            "4. close": "49.8867",
            "5. volume": "313"
        },
        "2009-01-28 16:40:00": {
            "1. open": "50.0609",
            "2. high": "50.0609",
            "3. low": "50.0609",
            "4. close": "50.0609",
            "5. volume": "112"
        },
        "2009-01-28 16:30:00": {
            "1. open": "50.0609",
            "2. high": "50.0609",
            "3. low": "50.0609",
            "4. close": "50.0609",
            "5. volume": "1212"
        },
        "2009-01-28 16:25:00": {
            "1. open": "50.0609",
            "2. high": "50.0609",
            "3. low": "50.0609",
            "4. close": "50.0609",
            "5. volume": "37358"
        },
        "2009-01-28 16:15:00": {
            "1. open": "50.0081",
            "2. high": "50.0959",
            "3. low": "50.0081",
            "4. close": "50.0959",
            "5. volume": "612"
        },
        "2009-01-28 16:10:00": {
            "1. open": "50.0609",
            "2. high": "50.0609",
            "3. low": "50.0609",
            "4. close": "50.0609",
            "5. volume": "3399"
        },
        "2009-01-28 16:05:00": {
            "1. open": "49.9817",
            "2. high": "49.9817",
            "3. low": "49.9289",
            "4. close": "49.9289",
            "5. volume": "418"
        },
        "2009-01-28 16:00:00": {
            "1. open": "50.0398",
            "2. high": "50.0609",
            "3. low": "49.9606",
            "4. close": "49.9606",
            "5. volume": "1687445"
        },
        "2009-01-28 15:55:00": {
            "1. open": "50.0134",
            "2. high": "50.1242",
            "3. low": "49.9711",
            "4. close": "50.0398",
            "5. volume": "407139"
        },
        "2009-01-28 15:50:00": {
            "1. open": "49.9194",
            "2. high": "50.0450",
            "3. low": "49.9183",
            "4. close": "50.0134",
            "5. volume": "455586"
        },
        "2009-01-28 15:45:00": {
            "1. open": "49.8127",
            "2. high": "49.9500",
            "3. low": "49.7916",
            "4. close": "49.9194",
            "5. volume": "261001"
        },
        "2009-01-28 15:40:00": {
            "1. open": "49.7600",
            "2. high": "49.8655",
            "3. low": "49.7230",
            "4. close": "49.8075",
            "5. volume": "250603"
        },
        "2009-01-28 15:35:00": {
            "1. open": "49.6491",
            "2. high": "49.8022",
            "3. low": "49.6016",
            "4. close": "49.7600",
            "5. volume": "201172"
        },
        "2009-01-28 15:30:00": {
            "1. open": "49.5857",
            "2. high": "49.6596",
            "3. low": "49.5593",
            "4. close": "49.6438",
            "5. volume": "164439"
        },
        "2009-01-28 15:25:00": {
            "1. open": "49.8088",
            "2. high": "49.8233",
            "3. low": "49.5540",
            "4. close": "49.5857",
            "5. volume": "231225"
        },
        "2009-01-28 15:20:00": {
            "1. open": "49.8919",
            "2. high": "49.9500",
            "3. low": "49.7600",
            "4. close": "49.8180",
            "5. volume": "292611"
        },
        "2009-01-28 15:15:00": {
            "1. open": "49.8550",
            "2. high": "49.9342",
            "3. low": "49.7969",
            "4. close": "49.8919",
            "5. volume": "292094"
        },
        "2009-01-28 15:10:00": {
            "1. open": "49.8286",
            "2. high": "49.9553",
            "3. low": "49.8075",
            "4. close": "49.8603",
            "5. volume": "302697"
        },
        "2009-01-28 15:05:00": {
            "1. open": "49.9764",
            "2. high": "50.0450",
            "3. low": "49.7336",
            "4. close": "49.8550",
            "5. volume": "429997"
        },
        "2009-01-28 15:00:00": {
            "1. open": "49.9870",
            "2. high": "50.0820",
            "3. low": "49.9553",
            "4. close": "49.9764",
            "5. volume": "238892"
        },
        "2009-01-28 14:55:00": {
            "1. open": "49.7916",
            "2. high": "50.0028",
            "3. low": "49.7864",
            "4. close": "50.0028",
            "5. volume": "196363"
        },
        "2009-01-28 14:50:00": {
            "1. open": "49.8655",
            "2. high": "49.8867",
            "3. low": "49.7072",
            "4. close": "49.7916",
            "5. volume": "197681"
        },
        "2009-01-28 14:45:00": {
            "1. open": "49.7864",
            "2. high": "49.8814",
            "3. low": "49.7283",
            "4. close": "49.8708",
            "5. volume": "162445"
        },
        "2009-01-28 14:40:00": {
            "1. open": "49.7916",
            "2. high": "49.8180",
            "3. low": "49.7019",
            "4. close": "49.8075",
            "5. volume": "177144"
        },
        "2009-01-28 14:35:00": {
            "1. open": "49.7441",
            "2. high": "49.8022",
            "3. low": "49.6332",
            "4. close": "49.7916",
            "5. volume": "263790"
        },
        "2009-01-28 14:30:00": {
            "1. open": "49.7652",
            "2. high": "49.8231",
            "3. low": "49.5752",
            "4. close": "49.7441",
            "5. volume": "287140"
        },
        "2009-01-28 14:25:00": {
            "1. open": "49.6121",
            "2. high": "49.7916",
            "3. low": "49.5699",
            "4. close": "49.7652",
            "5. volume": "217019"
        },
        "2009-01-28 14:20:00": {
            "1. open": "49.7388",
            "2. high": "49.9025",
            "3. low": "49.5752",
            "4. close": "49.6200",
            "5. volume": "334412"
        },
        "2009-01-28 14:15:00": {
            "1. open": "49.5752",
            "2. high": "49.7600",
            "3. low": "49.4273",
            "4. close": "49.7388",
            "5. volume": "279430"
        },
        "2009-01-28 14:10:00": {
            "1. open": "49.4643",
            "2. high": "49.6121",
            "3. low": "49.4590",
            "4. close": "49.5752",
            "5. volume": "51247"
        },
        "2009-01-28 14:05:00": {
            "1. open": "49.4801",
            "2. high": "49.4854",
            "3. low": "49.4273",
            "4. close": "49.4643",
            "5. volume": "84992"
        },
        "2009-01-28 14:00:00": {
            "1. open": "49.4643",
            "2. high": "49.4854",
            "3. low": "49.4168",
            "4. close": "49.4854",
            "5. volume": "114176"
        },
        "2009-01-28 13:55:00": {
            "1. open": "49.4643",
            "2. high": "49.4801",
            "3. low": "49.4273",
            "4. close": "49.4643",
            "5. volume": "79128"
        },
        "2009-01-28 13:50:00": {
            "1. open": "49.5593",
            "2. high": "49.6016",
            "3. low": "49.4432",
            "4. close": "49.4643",
            "5. volume": "203245"
        },
        "2009-01-28 13:45:00": {
            "1. open": "49.5224",
            "2. high": "49.5646",
            "3. low": "49.5171",
            "4. close": "49.5593",
            "5. volume": "57660"
        },
        "2009-01-28 13:40:00": {
            "1. open": "49.4854",
            "2. high": "49.5277",
            "3. low": "49.4432",
            "4. close": "49.5224",
            "5. volume": "77054"
        },
        "2009-01-28 13:35:00": {
            "1. open": "49.4696",
            "2. high": "49.5593",
            "3. low": "49.4643",
            "4. close": "49.4854",
            "5. volume": "82329"
        },
        "2009-01-28 13:30:00": {
            "1. open": "49.4221",
            "2. high": "49.5171",
            "3. low": "49.4221",
            "4. close": "49.4696",
            "5. volume": "85526"
        },
        "2009-01-28 13:25:00": {
            "1. open": "49.3745",
            "2. high": "49.4749",
            "3. low": "49.3640",
            "4. close": "49.4221",
            "5. volume": "79638"
        },
        "2009-01-28 13:20:00": {
            "1. open": "49.3323",
            "2. high": "49.3957",
            "3. low": "49.3217",
            "4. close": "49.3692",
            "5. volume": "44426"
        },
        "2009-01-28 13:15:00": {
            "1. open": "49.4062",
            "2. high": "49.4062",
            "3. low": "49.3006",
            "4. close": "49.3376",
            "5. volume": "44683"
        },
        "2009-01-28 13:10:00": {
            "1. open": "49.4273",
            "2. high": "49.4643",
            "3. low": "49.4062",
            "4. close": "49.4062",
            "5. volume": "35267"
        },
        "2009-01-28 13:05:00": {
            "1. open": "49.3112",
            "2. high": "49.4485",
            "3. low": "49.2478",
            "4. close": "49.4168",
            "5. volume": "99683"
        },
        "2009-01-28 13:00:00": {
            "1. open": "49.4168",
            "2. high": "49.4168",
            "3. low": "49.2901",
            "4. close": "49.3153",
            "5. volume": "109858"
        },
        "2009-01-28 12:55:00": {
            "1. open": "49.4221",
            "2. high": "49.4326",
            "3. low": "49.4009",
            "4. close": "49.4062",
            "5. volume": "58270"
        },
        "2009-01-28 12:50:00": {
            "1. open": "49.3904",
            "2. high": "49.4379",
            "3. low": "49.3640",
            "4. close": "49.4221",
            "5. volume": "109498"
        },
        "2009-01-28 12:45:00": {
            "1. open": "49.3217",
            "2. high": "49.3904",
            "3. low": "49.2954",
            "4. close": "49.3904",
            "5. volume": "61309"
        },
        "2009-01-28 12:40:00": {
            "1. open": "49.4009",
            "2. high": "49.4115",
            "3. low": "49.3059",
            "4. close": "49.3133",
            "5. volume": "120353"
        },
        "2009-01-28 12:35:00": {
            "1. open": "49.3957",
            "2. high": "49.4696",
            "3. low": "49.3851",
            "4. close": "49.4009",
            "5. volume": "140817"
        },
        "2009-01-28 12:30:00": {
            "1. open": "49.4009",
            "2. high": "49.4221",
            "3. low": "49.3904",
            "4. close": "49.4009",
            "5. volume": "59790"
        },
        "2009-01-28 12:25:00": {
            "1. open": "49.3376",
            "2. high": "49.4168",
            "3. low": "49.3376",
            "4. close": "49.4087",
            "5. volume": "108237"
        },
        "2009-01-28 12:20:00": {
            "1. open": "49.3555",
            "2. high": "49.3640",
            "3. low": "49.3112",
            "4. close": "49.3429",
            "5. volume": "33717"
        },
        "2009-01-28 12:15:00": {
            "1. open": "49.3534",
            "2. high": "49.3904",
            "3. low": "49.3323",
            "4. close": "49.3640",
            "5. volume": "97026"
        },
        "2009-01-28 12:10:00": {
            "1. open": "49.2848",
            "2. high": "49.3534",
            "3. low": "49.2795",
            "4. close": "49.3534",
            "5. volume": "62823"
        },
        "2009-01-28 12:05:00": {
            "1. open": "49.3587",
            "2. high": "49.3587",
            "3. low": "49.2003",
            "4. close": "49.2848",
            "5. volume": "106157"
        },
        "2009-01-28 12:00:00": {
            "1. open": "49.3006",
            "2. high": "49.3582",
            "3. low": "49.2795",
            "4. close": "49.3481",
            "5. volume": "106300"
        },
        "2009-01-28 11:55:00": {
            "1. open": "49.2954",
            "2. high": "49.3217",
            "3. low": "49.2478",
            "4. close": "49.2954",
            "5. volume": "82677"
        },
        "2009-01-28 11:50:00": {
            "1. open": "49.2373",
            "2. high": "49.3165",
            "3. low": "49.2373",
            "4. close": "49.2848",
            "5. volume": "84600"
        },
        "2009-01-28 11:45:00": {
            "1. open": "49.2637",
            "2. high": "49.3059",
            "3. low": "49.2056",
            "4. close": "49.2373",
            "5. volume": "252123"
        },
        "2009-01-28 11:40:00": {
            "1. open": "49.2373",
            "2. high": "49.3112",
            "3. low": "49.2320",
            "4. close": "49.2584",
            "5. volume": "143869"
        },
        "2009-01-28 11:35:00": {
            "1. open": "49.2584",
            "2. high": "49.2637",
            "3. low": "49.2320",
            "4. close": "49.2426",
            "5. volume": "107355"
        },
        "2009-01-28 11:30:00": {
            "1. open": "49.1668",
            "2. high": "49.2637",
            "3. low": "49.1668",
            "4. close": "49.2584",
            "5. volume": "168567"
        },
        "2009-01-28 11:25:00": {
            "1. open": "49.1264",
            "2. high": "49.2848",
            "3. low": "49.1106",
            "4. close": "49.1686",
            "5. volume": "138950"
        },
        "2009-01-28 11:20:00": {
            "1. open": "48.9944",
            "2. high": "49.1264",
            "3. low": "48.9944",
            "4. close": "49.1264",
            "5. volume": "112638"
        },
        "2009-01-28 11:15:00": {
            "1. open": "48.9311",
            "2. high": "49.0261",
            "3. low": "48.9205",
            "4. close": "49.0050",
            "5. volume": "59350"
        },
        "2009-01-28 11:10:00": {
            "1. open": "48.9991",
            "2. high": "49.0155",
            "3. low": "48.9099",
            "4. close": "48.9311",
            "5. volume": "102953"
        },
        "2009-01-28 11:05:00": {
            "1. open": "48.8466",
            "2. high": "49.0367",
            "3. low": "48.8202",
            "4. close": "49.0103",
            "5. volume": "155102"
        },
        "2009-01-28 11:00:00": {
            "1. open": "48.6671",
            "2. high": "48.8571",
            "3. low": "48.6301",
            "4. close": "48.8255",
            "5. volume": "131474"
        },
        "2009-01-28 10:55:00": {
            "1. open": "48.7040",
            "2. high": "48.7093",
            "3. low": "48.5245",
            "4. close": "48.6636",
            "5. volume": "193028"
        },
        "2009-01-28 10:50:00": {
            "1. open": "48.8096",
            "2. high": "48.8149",
            "3. low": "48.6354",
            "4. close": "48.7146",
            "5. volume": "73666"
        },
        "2009-01-28 10:45:00": {
            "1. open": "48.8730",
            "2. high": "48.9047",
            "3. low": "48.8149",
            "4. close": "48.8202",
            "5. volume": "97799"
        },
        "2009-01-28 10:40:00": {
            "1. open": "48.6671",
            "2. high": "48.8994",
            "3. low": "48.6512",
            "4. close": "48.8730",
            "5. volume": "156328"
        },
        "2009-01-28 10:35:00": {
            "1. open": "48.7516",
            "2. high": "48.8044",
            "3. low": "48.6354",
            "4. close": "48.6724",
            "5. volume": "160810"
        },
        "2009-01-28 10:30:00": {
            "1. open": "48.6988",
            "2. high": "48.9522",
            "3. low": "48.6829",
            "4. close": "48.7463",
            "5. volume": "130771"
        },
        "2009-01-28 10:25:00": {
            "1. open": "48.6512",
            "2. high": "48.7252",
            "3. low": "48.6301",
            "4. close": "48.7040",
            "5. volume": "69522"
        },
        "2009-01-28 10:20:00": {
            "1. open": "48.7938",
            "2. high": "48.8255",
            "3. low": "48.6512",
            "4. close": "48.6618",
            "5. volume": "49257"
        },
        "2009-01-28 10:15:00": {
            "1. open": "48.6671",
            "2. high": "48.7991",
            "3. low": "48.6064",
            "4. close": "48.7991",
            "5. volume": "108958"
        },
        "2009-01-28 10:10:00": {
            "1. open": "48.7621",
            "2. high": "48.7832",
            "3. low": "48.6354",
            "4. close": "48.6644",
            "5. volume": "99861"
        },
        "2009-01-28 10:05:00": {
            "1. open": "48.7674",
            "2. high": "48.8994",
            "3. low": "48.7410",
            "4. close": "48.7516",
            "5. volume": "130874"
        },
        "2009-01-28 10:00:00": {
            "1. open": "48.6512",
            "2. high": "48.8624",
            "3. low": "48.6460",
            "4. close": "48.7621",
            "5. volume": "90678"
        },
        "2009-01-28 09:55:00": {
            "1. open": "48.8360",
            "2. high": "48.8677",
            "3. low": "48.6196",
            "4. close": "48.6565",
            "5. volume": "163009"
        },
        "2009-01-28 09:50:00": {
            "1. open": "48.7938",
            "2. high": "48.9627",
            "3. low": "48.7885",
            "4. close": "48.8360",
            "5. volume": "102496"
        },
        "2009-01-28 09:45:00": {
            "1. open": "48.9099",
            "2. high": "49.0208",
            "3. low": "48.7410",
            "4. close": "48.7991",
            "5. volume": "148865"
        },
        "2009-01-28 09:40:00": {
            "1. open": "49.2267",
            "2. high": "49.3217",
            "3. low": "48.8360",
            "4. close": "48.8835",
            "5. volume": "280449"
        },
        "2009-01-28 09:35:00": {
            "1. open": "48.9152",
            "2. high": "49.2637",
            "3. low": "48.8360",
            "4. close": "49.2275",
            "5. volume": "273736"
        },
        "2009-01-28 09:30:00": {
            "1. open": "48.9416",
            "2. high": "49.1000",
            "3. low": "48.7832",
            "4. close": "48.9099",
            "5. volume": "344164"
        },
        "2009-01-28 09:25:00": {
            "1. open": "49.0894",
            "2. high": "49.1000",
            "3. low": "49.0578",
            "4. close": "49.0894",
            "5. volume": "3135"
        },
        "2009-01-28 09:20:00": {
            "1. open": "48.9680",
            "2. high": "48.9786",
            "3. low": "48.8677",
            "4. close": "48.9786",
            "5. volume": "6170"
        },
        "2009-01-28 09:15:00": {
            "1. open": "48.9786",
            "2. high": "48.9786",
            "3. low": "48.9733",
            "4. close": "48.9733",
            "5. volume": "733"
        },
        "2009-01-28 09:10:00": {
            "1. open": "49.1000",
            "2. high": "49.1000",
            "3. low": "48.9680",
            "4. close": "48.9680",
            "5. volume": "312"
        },
        "2009-01-28 09:05:00": {
            "1. open": "49.1317",
            "2. high": "49.1317",
            "3. low": "49.1000",
            "4. close": "49.1000",
            "5. volume": "3870"
        },
        "2009-01-28 09:00:00": {
            "1. open": "49.1264",
            "2. high": "49.1264",
            "3. low": "49.1264",
            "4. close": "49.1264",
            "5. volume": "160"
        },
        "2009-01-28 08:55:00": {
            "1. open": "49.1317",
            "2. high": "49.2320",
            "3. low": "49.1317",
            "4. close": "49.2320",
            "5. volume": "218"
        },
        "2009-01-28 08:50:00": {
            "1. open": "49.2056",
            "2. high": "49.2426",
            "3. low": "49.2056",
            "4. close": "49.2426",
            "5. volume": "418"
        },
        "2009-01-28 08:35:00": {
            "1. open": "49.2056",
            "2. high": "49.2531",
            "3. low": "49.2056",
            "4. close": "49.2531",
            "5. volume": "536"
        },
        "2009-01-28 08:30:00": {
            "1. open": "49.2056",
            "2. high": "49.2056",
            "3. low": "49.2056",
            "4. close": "49.2056",
            "5. volume": "313"
        },
        "2009-01-28 08:20:00": {
            "1. open": "49.1000",
            "2. high": "49.2056",
            "3. low": "49.1000",
            "4. close": "49.2056",
            "5. volume": "653"
        },
        "2009-01-28 08:15:00": {
            "1. open": "49.0894",
            "2. high": "49.0947",
            "3. low": "49.0894",
            "4. close": "49.0947",
            "5. volume": "313"
        },
        "2009-01-28 08:05:00": {
            "1. open": "49.0947",
            "2. high": "49.0947",
            "3. low": "48.9944",
            "4. close": "48.9944",
            "5. volume": "805"
        },
        "2009-01-28 08:00:00": {
            "1. open": "48.9575",
            "2. high": "48.9575",
            "3. low": "48.9575",
            "4. close": "48.9575",
            "5. volume": "1505"
        },
        "2009-01-28 07:50:00": {
            "1. open": "48.9575",
            "2. high": "48.9575",
            "3. low": "48.9575",
            "4. close": "48.9575",
            "5. volume": "313"
        },
        "2009-01-27 19:25:00": {
            "1. open": "48.6776",
            "2. high": "48.6776",
            "3. low": "48.6776",
            "4. close": "48.6776",
            "5. volume": "104"
        },
        "2009-01-27 19:20:00": {
            "1. open": "48.7040",
            "2. high": "48.7040",
            "3. low": "48.7040",
            "4. close": "48.7040",
            "5. volume": "209"
        },
        "2009-01-27 18:35:00": {
            "1. open": "48.6196",
            "2. high": "48.7727",
            "3. low": "48.6196",
            "4. close": "48.7727",
            "5. volume": "403"
        },
        "2009-01-27 18:30:00": {
            "1. open": "48.7252",
            "2. high": "48.7252",
            "3. low": "48.7252",
            "4. close": "48.7252",
            "5. volume": "209"
        },
        "2009-01-27 17:40:00": {
            "1. open": "48.5720",
            "2. high": "48.5984",
            "3. low": "48.5509",
            "4. close": "48.5984",
            "5. volume": "627"
        },
        "2009-01-27 17:25:00": {
            "1. open": "48.4401",
            "2. high": "48.4401",
            "3. low": "48.4401",
            "4. close": "48.4401",
            "5. volume": "104"
        },
        "2009-01-27 17:10:00": {
            "1. open": "48.5457",
            "2. high": "48.5457",
            "3. low": "48.5457",
            "4. close": "48.5457",
            "5. volume": "125"
        },
        "2009-01-27 17:05:00": {
            "1. open": "48.3925",
            "2. high": "48.3925",
            "3. low": "48.3925",
            "4. close": "48.3925",
            "5. volume": "156900"
        },
        "2009-01-27 17:00:00": {
            "1. open": "48.3925",
            "2. high": "48.3925",
            "3. low": "48.3925",
            "4. close": "48.3925",
            "5. volume": "309"
        },
        "2009-01-27 16:55:00": {
            "1. open": "48.3873",
            "2. high": "48.3873",
            "3. low": "48.3873",
            "4. close": "48.3873",
            "5. volume": "191"
        },
        "2009-01-27 16:35:00": {
            "1. open": "48.2623",
            "2. high": "48.2623",
            "3. low": "48.2623",
            "4. close": "48.2623",
            "5. volume": "5274"
        },
        "2009-01-27 16:30:00": {
            "1. open": "48.3925",
            "2. high": "48.3925",
            "3. low": "48.2817",
            "4. close": "48.2817",
            "5. volume": "62678"
        },
        "2009-01-27 16:20:00": {
            "1. open": "48.3220",
            "2. high": "48.3925",
            "3. low": "48.3220",
            "4. close": "48.3925",
            "5. volume": "15226"
        },
        "2009-01-27 16:15:00": {
            "1. open": "48.2817",
            "2. high": "48.2817",
            "3. low": "48.2817",
            "4. close": "48.2817",
            "5. volume": "416"
        },
        "2009-01-27 16:10:00": {
            "1. open": "48.2619",
            "2. high": "48.3925",
            "3. low": "48.2619",
            "4. close": "48.3345",
            "5. volume": "19816"
        },
        "2009-01-27 16:05:00": {
            "1. open": "48.3771",
            "2. high": "48.3771",
            "3. low": "48.2130",
            "4. close": "48.2130",
            "5. volume": "2405"
        },
        "2009-01-27 16:00:00": {
            "1. open": "48.4189",
            "2. high": "48.4717",
            "3. low": "48.2893",
            "4. close": "48.2893",
            "5. volume": "336372"
        },
        "2009-01-27 15:55:00": {
            "1. open": "48.5087",
            "2. high": "48.5140",
            "3. low": "48.4189",
            "4. close": "48.4189",
            "5. volume": "378841"
        },
        "2009-01-27 15:50:00": {
            "1. open": "48.3925",
            "2. high": "48.5087",
            "3. low": "48.3292",
            "4. close": "48.5034",
            "5. volume": "249169"
        },
        "2009-01-27 15:45:00": {
            "1. open": "48.4559",
            "2. high": "48.4770",
            "3. low": "48.3345",
            "4. close": "48.3873",
            "5. volume": "195184"
        },
        "2009-01-27 15:40:00": {
            "1. open": "48.4559",
            "2. high": "48.4981",
            "3. low": "48.3609",
            "4. close": "48.4295",
            "5. volume": "164781"
        },
        "2009-01-27 15:35:00": {
            "1. open": "48.4242",
            "2. high": "48.4929",
            "3. low": "48.3450",
            "4. close": "48.4665",
            "5. volume": "155410"
        },
        "2009-01-27 15:30:00": {
            "1. open": "48.4084",
            "2. high": "48.5034",
            "3. low": "48.3186",
            "4. close": "48.4348",
            "5. volume": "148881"
        },
        "2009-01-27 15:25:00": {
            "1. open": "48.5245",
            "2. high": "48.5562",
            "3. low": "48.4084",
            "4. close": "48.4094",
            "5. volume": "162914"
        },
        "2009-01-27 15:20:00": {
            "1. open": "48.4665",
            "2. high": "48.5385",
            "3. low": "48.4137",
            "4. close": "48.5351",
            "5. volume": "138963"
        },
        "2009-01-27 15:15:00": {
            "1. open": "48.3609",
            "2. high": "48.4717",
            "3. low": "48.3609",
            "4. close": "48.4665",
            "5. volume": "112497"
        },
        "2009-01-27 15:10:00": {
            "1. open": "48.4189",
            "2. high": "48.4348",
            "3. low": "48.3186",
            "4. close": "48.3609",
            "5. volume": "88057"
        },
        "2009-01-27 15:05:00": {
            "1. open": "48.3609",
            "2. high": "48.4189",
            "3. low": "48.2658",
            "4. close": "48.4031",
            "5. volume": "109006"
        },
        "2009-01-27 15:00:00": {
            "1. open": "48.3820",
            "2. high": "48.4401",
            "3. low": "48.1866",
            "4. close": "48.3661",
            "5. volume": "125477"
        },
        "2009-01-27 14:55:00": {
            "1. open": "48.3714",
            "2. high": "48.4137",
            "3. low": "48.3053",
            "4. close": "48.3767",
            "5. volume": "57463"
        },
        "2009-01-27 14:50:00": {
            "1. open": "48.3676",
            "2. high": "48.4665",
            "3. low": "48.3345",
            "4. close": "48.3714",
            "5. volume": "101928"
        },
        "2009-01-27 14:45:00": {
            "1. open": "48.3081",
            "2. high": "48.3714",
            "3. low": "48.2606",
            "4. close": "48.3714",
            "5. volume": "66526"
        },
        "2009-01-27 14:40:00": {
            "1. open": "48.2975",
            "2. high": "48.3820",
            "3. low": "48.2711",
            "4. close": "48.3028",
            "5. volume": "56525"
        },
        "2009-01-27 14:35:00": {
            "1. open": "48.1919",
            "2. high": "48.3873",
            "3. low": "48.1919",
            "4. close": "48.2922",
            "5. volume": "91018"
        },
        "2009-01-27 14:30:00": {
            "1. open": "48.1286",
            "2. high": "48.2236",
            "3. low": "48.0441",
            "4. close": "48.1924",
            "5. volume": "87351"
        },
        "2009-01-27 14:25:00": {
            "1. open": "48.1919",
            "2. high": "48.2658",
            "3. low": "48.0863",
            "4. close": "48.1286",
            "5. volume": "76183"
        },
        "2009-01-27 14:20:00": {
            "1. open": "48.2289",
            "2. high": "48.2553",
            "3. low": "48.1550",
            "4. close": "48.2078",
            "5. volume": "56913"
        },
        "2009-01-27 14:15:00": {
            "1. open": "48.1074",
            "2. high": "48.3397",
            "3. low": "48.0916",
            "4. close": "48.2183",
            "5. volume": "82372"
        },
        "2009-01-27 14:10:00": {
            "1. open": "48.2025",
            "2. high": "48.3028",
            "3. low": "48.0758",
            "4. close": "48.1206",
            "5. volume": "90154"
        },
        "2009-01-27 14:05:00": {
            "1. open": "48.3028",
            "2. high": "48.3292",
            "3. low": "48.1497",
            "4. close": "48.2025",
            "5. volume": "80718"
        },
        "2009-01-27 14:00:00": {
            "1. open": "48.1972",
            "2. high": "48.3186",
            "3. low": "48.0916",
            "4. close": "48.3081",
            "5. volume": "141173"
        },
        "2009-01-27 13:55:00": {
            "1. open": "48.2500",
            "2. high": "48.2500",
            "3. low": "48.1497",
            "4. close": "48.2025",
            "5. volume": "84504"
        },
        "2009-01-27 13:50:00": {
            "1. open": "48.2109",
            "2. high": "48.2817",
            "3. low": "48.1866",
            "4. close": "48.2447",
            "5. volume": "40332"
        },
        "2009-01-27 13:45:00": {
            "1. open": "48.2658",
            "2. high": "48.3134",
            "3. low": "48.1497",
            "4. close": "48.1972",
            "5. volume": "58790"
        },
        "2009-01-27 13:40:00": {
            "1. open": "48.1180",
            "2. high": "48.2870",
            "3. low": "48.1180",
            "4. close": "48.2606",
            "5. volume": "82976"
        },
        "2009-01-27 13:35:00": {
            "1. open": "48.0758",
            "2. high": "48.1444",
            "3. low": "48.0599",
            "4. close": "48.1180",
            "5. volume": "72658"
        },
        "2009-01-27 13:30:00": {
            "1. open": "48.1497",
            "2. high": "48.1497",
            "3. low": "48.0441",
            "4. close": "48.0758",
            "5. volume": "76609"
        },
        "2009-01-27 13:25:00": {
            "1. open": "48.3450",
            "2. high": "48.3503",
            "3. low": "48.1022",
            "4. close": "48.1497",
            "5. volume": "103767"
        },
        "2009-01-27 13:20:00": {
            "1. open": "48.0810",
            "2. high": "48.3397",
            "3. low": "48.0441",
            "4. close": "48.3397",
            "5. volume": "82816"
        },
        "2009-01-27 13:15:00": {
            "1. open": "48.2328",
            "2. high": "48.2331",
            "3. low": "48.0494",
            "4. close": "48.1022",
            "5. volume": "83865"
        },
        "2009-01-27 13:10:00": {
            "1. open": "48.1497",
            "2. high": "48.2553",
            "3. low": "48.1233",
            "4. close": "48.2183",
            "5. volume": "83831"
        },
        "2009-01-27 13:05:00": {
            "1. open": "48.2236",
            "2. high": "48.2289",
            "3. low": "48.0863",
            "4. close": "48.1497",
            "5. volume": "105290"
        },
        "2009-01-27 13:00:00": {
            "1. open": "48.2711",
            "2. high": "48.3186",
            "3. low": "48.2130",
            "4. close": "48.2289",
            "5. volume": "55587"
        },
        "2009-01-27 12:55:00": {
            "1. open": "48.3028",
            "2. high": "48.3978",
            "3. low": "48.2553",
            "4. close": "48.2711",
            "5. volume": "73176"
        },
        "2009-01-27 12:50:00": {
            "1. open": "48.3134",
            "2. high": "48.3345",
            "3. low": "48.2447",
            "4. close": "48.3028",
            "5. volume": "66332"
        },
        "2009-01-27 12:45:00": {
            "1. open": "48.3978",
            "2. high": "48.4189",
            "3. low": "48.2975",
            "4. close": "48.3081",
            "5. volume": "94479"
        },
        "2009-01-27 12:40:00": {
            "1. open": "48.4137",
            "2. high": "48.5457",
            "3. low": "48.3925",
            "4. close": "48.3978",
            "5. volume": "96211"
        },
        "2009-01-27 12:35:00": {
            "1. open": "48.3925",
            "2. high": "48.4084",
            "3. low": "48.3345",
            "4. close": "48.3925",
            "5. volume": "257593"
        },
        "2009-01-27 12:30:00": {
            "1. open": "48.4929",
            "2. high": "48.4929",
            "3. low": "48.3609",
            "4. close": "48.3873",
            "5. volume": "66920"
        },
        "2009-01-27 12:25:00": {
            "1. open": "48.4031",
            "2. high": "48.5087",
            "3. low": "48.3450",
            "4. close": "48.4823",
            "5. volume": "148055"
        },
        "2009-01-27 12:20:00": {
            "1. open": "48.4031",
            "2. high": "48.4981",
            "3. low": "48.3820",
            "4. close": "48.3925",
            "5. volume": "84504"
        },
        "2009-01-27 12:15:00": {
            "1. open": "48.2870",
            "2. high": "48.4348",
            "3. low": "48.2658",
            "4. close": "48.4189",
            "5. volume": "61464"
        },
        "2009-01-27 12:10:00": {
            "1. open": "48.2975",
            "2. high": "48.3556",
            "3. low": "48.2342",
            "4. close": "48.2870",
            "5. volume": "80034"
        },
        "2009-01-27 12:05:00": {
            "1. open": "48.2051",
            "2. high": "48.2975",
            "3. low": "48.1972",
            "4. close": "48.2975",
            "5. volume": "84388"
        },
        "2009-01-27 12:00:00": {
            "1. open": "48.2130",
            "2. high": "48.2342",
            "3. low": "48.1497",
            "4. close": "48.2078",
            "5. volume": "61920"
        },
        "2009-01-27 11:55:00": {
            "1. open": "48.3397",
            "2. high": "48.3503",
            "3. low": "48.1919",
            "4. close": "48.2078",
            "5. volume": "60334"
        },
        "2009-01-27 11:50:00": {
            "1. open": "48.2870",
            "2. high": "48.3450",
            "3. low": "48.2764",
            "4. close": "48.3292",
            "5. volume": "38217"
        },
        "2009-01-27 11:45:00": {
            "1. open": "48.2817",
            "2. high": "48.3714",
            "3. low": "48.2711",
            "4. close": "48.2922",
            "5. volume": "78279"
        },
        "2009-01-27 11:40:00": {
            "1. open": "48.1761",
            "2. high": "48.2817",
            "3. low": "48.1497",
            "4. close": "48.2817",
            "5. volume": "69881"
        },
        "2009-01-27 11:35:00": {
            "1. open": "48.1550",
            "2. high": "48.2236",
            "3. low": "48.1074",
            "4. close": "48.1814",
            "5. volume": "57930"
        },
        "2009-01-27 11:30:00": {
            "1. open": "48.3028",
            "2. high": "48.3345",
            "3. low": "48.1338",
            "4. close": "48.1602",
            "5. volume": "94221"
        },
        "2009-01-27 11:25:00": {
            "1. open": "48.2236",
            "2. high": "48.3081",
            "3. low": "48.2131",
            "4. close": "48.3081",
            "5. volume": "69350"
        },
        "2009-01-27 11:20:00": {
            "1. open": "48.2342",
            "2. high": "48.2658",
            "3. low": "48.1708",
            "4. close": "48.2302",
            "5. volume": "77432"
        },
        "2009-01-27 11:15:00": {
            "1. open": "48.0758",
            "2. high": "48.2606",
            "3. low": "48.0599",
            "4. close": "48.2268",
            "5. volume": "131598"
        },
        "2009-01-27 11:10:00": {
            "1. open": "48.1127",
            "2. high": "48.1497",
            "3. low": "48.0388",
            "4. close": "48.0599",
            "5. volume": "95062"
        },
        "2009-01-27 11:05:00": {
            "1. open": "48.0071",
            "2. high": "48.1391",
            "3. low": "47.9702",
            "4. close": "48.1180",
            "5. volume": "152318"
        },
        "2009-01-27 11:00:00": {
            "1. open": "48.0652",
            "2. high": "48.1180",
            "3. low": "48.0124",
            "4. close": "48.0177",
            "5. volume": "59302"
        },
        "2009-01-27 10:55:00": {
            "1. open": "47.9649",
            "2. high": "48.0969",
            "3. low": "47.8963",
            "4. close": "48.0705",
            "5. volume": "74358"
        },
        "2009-01-27 10:50:00": {
            "1. open": "47.9860",
            "2. high": "48.0599",
            "3. low": "47.9279",
            "4. close": "47.9702",
            "5. volume": "64108"
        },
        "2009-01-27 10:45:00": {
            "1. open": "47.9807",
            "2. high": "48.0124",
            "3. low": "47.8857",
            "4. close": "47.9966",
            "5. volume": "56149"
        },
        "2009-01-27 10:40:00": {
            "1. open": "48.0863",
            "2. high": "48.1365",
            "3. low": "47.9807",
            "4. close": "47.9807",
            "5. volume": "72303"
        },
        "2009-01-27 10:35:00": {
            "1. open": "48.1162",
            "2. high": "48.1919",
            "3. low": "48.0758",
            "4. close": "48.0810",
            "5. volume": "102274"
        },
        "2009-01-27 10:30:00": {
            "1. open": "47.9913",
            "2. high": "48.1286",
            "3. low": "47.9279",
            "4. close": "48.1127",
            "5. volume": "76248"
        },
        "2009-01-27 10:25:00": {
            "1. open": "47.9755",
            "2. high": "48.0758",
            "3. low": "47.9332",
            "4. close": "47.9913",
            "5. volume": "78686"
        },
        "2009-01-27 10:20:00": {
            "1. open": "48.0230",
            "2. high": "48.0758",
            "3. low": "47.9279",
            "4. close": "47.9649",
            "5. volume": "116829"
        },
        "2009-01-27 10:15:00": {
            "1. open": "47.8435",
            "2. high": "48.0283",
            "3. low": "47.7960",
            "4. close": "48.0283",
            "5. volume": "90758"
        },
        "2009-01-27 10:10:00": {
            "1. open": "47.8857",
            "2. high": "47.8857",
            "3. low": "47.7801",
            "4. close": "47.8382",
            "5. volume": "120930"
        },
        "2009-01-27 10:05:00": {
            "1. open": "48.0467",
            "2. high": "48.0758",
            "3. low": "47.8065",
            "4. close": "47.8857",
            "5. volume": "263214"
        },
        "2009-01-27 10:00:00": {
            "1. open": "48.1233",
            "2. high": "48.1708",
            "3. low": "47.9543",
            "4. close": "48.0388",
            "5. volume": "165364"
        },
        "2009-01-27 09:55:00": {
            "1. open": "48.3081",
            "2. high": "48.3873",
            "3. low": "48.0995",
            "4. close": "48.1233",
            "5. volume": "177425"
        },
        "2009-01-27 09:50:00": {
            "1. open": "48.2289",
            "2. high": "48.3609",
            "3. low": "48.2078",
            "4. close": "48.3134",
            "5. volume": "132558"
        },
        "2009-01-27 09:45:00": {
            "1. open": "48.1866",
            "2. high": "48.2975",
            "3. low": "48.1761",
            "4. close": "48.2394",
            "5. volume": "117160"
        },
        "2009-01-27 09:40:00": {
            "1. open": "48.3397",
            "2. high": "48.3873",
            "3. low": "48.1602",
            "4. close": "48.2051",
            "5. volume": "156073"
        },
        "2009-01-27 09:35:00": {
            "1. open": "48.2658",
            "2. high": "48.4559",
            "3. low": "48.2553",
            "4. close": "48.3081",
            "5. volume": "151802"
        },
        "2009-01-27 09:30:00": {
            "1. open": "48.4506",
            "2. high": "48.5457",
            "3. low": "48.0758",
            "4. close": "48.2870",
            "5. volume": "321292"
        },
        "2009-01-27 09:25:00": {
            "1. open": "48.4929",
            "2. high": "48.4929",
            "3. low": "48.4929",
            "4. close": "48.4929",
            "5. volume": "1046"
        },
        "2009-01-27 09:20:00": {
            "1. open": "48.6248",
            "2. high": "48.6935",
            "3. low": "48.6248",
            "4. close": "48.6935",
            "5. volume": "1046"
        },
        "2009-01-27 09:15:00": {
            "1. open": "48.5720",
            "2. high": "48.5720",
            "3. low": "48.5720",
            "4. close": "48.5720",
            "5. volume": "941"
        },
        "2009-01-27 09:10:00": {
            "1. open": "48.7040",
            "2. high": "48.7040",
            "3. low": "48.7040",
            "4. close": "48.7040",
            "5. volume": "313"
        },
        "2009-01-27 08:55:00": {
            "1. open": "48.5773",
            "2. high": "48.5773",
            "3. low": "48.5773",
            "4. close": "48.5773",
            "5. volume": "156"
        },
        "2009-01-27 08:40:00": {
            "1. open": "48.6776",
            "2. high": "48.6776",
            "3. low": "48.6776",
            "4. close": "48.6776",
            "5. volume": "523"
        },
        "2009-01-27 08:35:00": {
            "1. open": "48.7568",
            "2. high": "48.7568",
            "3. low": "48.7568",
            "4. close": "48.7568",
            "5. volume": "313"
        },
        "2009-01-27 08:30:00": {
            "1. open": "48.7780",
            "2. high": "48.7780",
            "3. low": "48.7780",
            "4. close": "48.7780",
            "5. volume": "418"
        },
        "2009-01-27 08:25:00": {
            "1. open": "48.5193",
            "2. high": "48.5193",
            "3. low": "48.5193",
            "4. close": "48.5193",
            "5. volume": "209"
        },
        "2009-01-27 08:20:00": {
            "1. open": "48.4348",
            "2. high": "48.4348",
            "3. low": "48.4348",
            "4. close": "48.4348",
            "5. volume": "104"
        },
        "2009-01-27 04:30:00": {
            "1. open": "45.9587",
            "2. high": "45.9587",
            "3. low": "45.9587",
            "4. close": "45.9587",
            "5. volume": "2092"
        },
        "2009-01-26 18:45:00": {
            "1. open": "48.3609",
            "2. high": "48.3609",
            "3. low": "48.3609",
            "4. close": "48.3609",
            "5. volume": "820"
        },
        "2009-01-26 18:40:00": {
            "1. open": "48.3081",
            "2. high": "48.3081",
            "3. low": "48.3081",
            "4. close": "48.3081",
            "5. volume": "379"
        },
        "2009-01-26 17:50:00": {
            "1. open": "48.3609",
            "2. high": "48.3820",
            "3. low": "48.3609",
            "4. close": "48.3820",
            "5. volume": "679"
        },
        "2009-01-26 16:50:00": {
            "1. open": "48.3609",
            "2. high": "48.3609",
            "3. low": "48.3609",
            "4. close": "48.3609",
            "5. volume": "17885"
        },
        "2009-01-26 16:40:00": {
            "1. open": "48.3609",
            "2. high": "48.3609",
            "3. low": "48.3609",
            "4. close": "48.3609",
            "5. volume": "169"
        },
        "2009-01-26 16:25:00": {
            "1. open": "48.4356",
            "2. high": "48.4356",
            "3. low": "48.3025",
            "4. close": "48.3609",
            "5. volume": "86762"
        },
        "2009-01-26 16:10:00": {
            "1. open": "48.2975",
            "2. high": "48.3007",
            "3. low": "48.2436",
            "4. close": "48.2926",
            "5. volume": "32980"
        },
        "2009-01-26 16:05:00": {
            "1. open": "48.2425",
            "2. high": "48.2425",
            "3. low": "48.2425",
            "4. close": "48.2425",
            "5. volume": "1569"
        },
        "2009-01-26 16:00:00": {
            "1. open": "48.3609",
            "2. high": "48.3609",
            "3. low": "48.3609",
            "4. close": "48.3609",
            "5. volume": "364112"
        },
        "2009-01-26 15:55:00": {
            "1. open": "48.4876",
            "2. high": "48.5245",
            "3. low": "48.2447",
            "4. close": "48.3028",
            "5. volume": "301833"
        },
        "2009-01-26 15:50:00": {
            "1. open": "48.3978",
            "2. high": "48.5330",
            "3. low": "48.2711",
            "4. close": "48.4981",
            "5. volume": "230484"
        },
        "2009-01-26 15:45:00": {
            "1. open": "48.2922",
            "2. high": "48.4665",
            "3. low": "48.2183",
            "4. close": "48.4031",
            "5. volume": "243707"
        },
        "2009-01-26 15:40:00": {
            "1. open": "48.3081",
            "2. high": "48.4137",
            "3. low": "48.1550",
            "4. close": "48.2764",
            "5. volume": "287486"
        },
        "2009-01-26 15:35:00": {
            "1. open": "48.4559",
            "2. high": "48.5668",
            "3. low": "48.2975",
            "4. close": "48.3213",
            "5. volume": "214688"
        },
        "2009-01-26 15:30:00": {
            "1. open": "48.5668",
            "2. high": "48.6037",
            "3. low": "48.3978",
            "4. close": "48.4559",
            "5. volume": "180652"
        },
        "2009-01-26 15:25:00": {
            "1. open": "48.5361",
            "2. high": "48.7040",
            "3. low": "48.5361",
            "4. close": "48.5615",
            "5. volume": "139416"
        },
        "2009-01-26 15:20:00": {
            "1. open": "48.4717",
            "2. high": "48.6090",
            "3. low": "48.4453",
            "4. close": "48.5524",
            "5. volume": "183568"
        },
        "2009-01-26 15:15:00": {
            "1. open": "48.4123",
            "2. high": "48.4823",
            "3. low": "48.3556",
            "4. close": "48.4770",
            "5. volume": "148582"
        },
        "2009-01-26 15:10:00": {
            "1. open": "48.4189",
            "2. high": "48.5034",
            "3. low": "48.3450",
            "4. close": "48.4137",
            "5. volume": "168953"
        },
        "2009-01-26 15:05:00": {
            "1. open": "48.2025",
            "2. high": "48.4453",
            "3. low": "48.1708",
            "4. close": "48.4189",
            "5. volume": "141603"
        },
        "2009-01-26 15:00:00": {
            "1. open": "48.1602",
            "2. high": "48.3714",
            "3. low": "48.1536",
            "4. close": "48.2025",
            "5. volume": "104208"
        },
        "2009-01-26 14:55:00": {
            "1. open": "48.1761",
            "2. high": "48.2236",
            "3. low": "48.0532",
            "4. close": "48.1602",
            "5. volume": "113298"
        },
        "2009-01-26 14:50:00": {
            "1. open": "48.0758",
            "2. high": "48.1814",
            "3. low": "48.0230",
            "4. close": "48.1655",
            "5. volume": "97681"
        },
        "2009-01-26 14:45:00": {
            "1. open": "47.8804",
            "2. high": "48.0969",
            "3. low": "47.7907",
            "4. close": "48.0810",
            "5. volume": "98673"
        },
        "2009-01-26 14:40:00": {
            "1. open": "47.8751",
            "2. high": "47.9807",
            "3. low": "47.8329",
            "4. close": "47.8857",
            "5. volume": "68132"
        },
        "2009-01-26 14:35:00": {
            "1. open": "47.8804",
            "2. high": "47.9966",
            "3. low": "47.8329",
            "4. close": "47.8751",
            "5. volume": "77933"
        },
        "2009-01-26 14:30:00": {
            "1. open": "47.7854",
            "2. high": "47.8699",
            "3. low": "47.7273",
            "4. close": "47.8699",
            "5. volume": "65370"
        },
        "2009-01-26 14:25:00": {
            "1. open": "47.8540",
            "2. high": "47.8963",
            "3. low": "47.7537",
            "4. close": "47.7854",
            "5. volume": "58512"
        },
        "2009-01-26 14:20:00": {
            "1. open": "47.8487",
            "2. high": "47.9543",
            "3. low": "47.7801",
            "4. close": "47.8540",
            "5. volume": "103929"
        },
        "2009-01-26 14:15:00": {
            "1. open": "47.7009",
            "2. high": "47.8487",
            "3. low": "47.6323",
            "4. close": "47.8382",
            "5. volume": "145820"
        },
        "2009-01-26 14:10:00": {
            "1. open": "47.8303",
            "2. high": "47.8841",
            "3. low": "47.6904",
            "4. close": "47.7009",
            "5. volume": "95707"
        },
        "2009-01-26 14:05:00": {
            "1. open": "47.8857",
            "2. high": "47.8963",
            "3. low": "47.7009",
            "4. close": "47.8382",
            "5. volume": "148627"
        },
        "2009-01-26 14:00:00": {
            "1. open": "48.0863",
            "2. high": "48.0863",
            "3. low": "47.8171",
            "4. close": "47.8857",
            "5. volume": "129497"
        },
        "2009-01-26 13:55:00": {
            "1. open": "48.0652",
            "2. high": "48.1497",
            "3. low": "47.9913",
            "4. close": "48.0599",
            "5. volume": "71147"
        },
        "2009-01-26 13:50:00": {
            "1. open": "48.1233",
            "2. high": "48.1602",
            "3. low": "47.9807",
            "4. close": "48.0758",
            "5. volume": "88137"
        },
        "2009-01-26 13:45:00": {
            "1. open": "48.2711",
            "2. high": "48.2922",
            "3. low": "48.1286",
            "4. close": "48.1338",
            "5. volume": "48099"
        },
        "2009-01-26 13:40:00": {
            "1. open": "48.2025",
            "2. high": "48.2658",
            "3. low": "48.1338",
            "4. close": "48.2658",
            "5. volume": "71200"
        },
        "2009-01-26 13:35:00": {
            "1. open": "48.1338",
            "2. high": "48.2658",
            "3. low": "48.1233",
            "4. close": "48.2231",
            "5. volume": "82312"
        },
        "2009-01-26 13:30:00": {
            "1. open": "48.4084",
            "2. high": "48.4137",
            "3. low": "48.1127",
            "4. close": "48.1286",
            "5. volume": "87248"
        },
        "2009-01-26 13:25:00": {
            "1. open": "48.4401",
            "2. high": "48.4929",
            "3. low": "48.3239",
            "4. close": "48.4031",
            "5. volume": "81888"
        },
        "2009-01-26 13:20:00": {
            "1. open": "48.3134",
            "2. high": "48.4665",
            "3. low": "48.2500",
            "4. close": "48.4453",
            "5. volume": "81336"
        },
        "2009-01-26 13:15:00": {
            "1. open": "48.2606",
            "2. high": "48.4189",
            "3. low": "48.2606",
            "4. close": "48.3345",
            "5. volume": "60768"
        },
        "2009-01-26 13:10:00": {
            "1. open": "48.3397",
            "2. high": "48.3978",
            "3. low": "48.2236",
            "4. close": "48.2553",
            "5. volume": "108549"
        },
        "2009-01-26 13:05:00": {
            "1. open": "48.4823",
            "2. high": "48.4929",
            "3. low": "48.2025",
            "4. close": "48.3609",
            "5. volume": "110371"
        },
        "2009-01-26 13:00:00": {
            "1. open": "48.4348",
            "2. high": "48.5404",
            "3. low": "48.4031",
            "4. close": "48.4876",
            "5. volume": "39149"
        },
        "2009-01-26 12:55:00": {
            "1. open": "48.5509",
            "2. high": "48.5668",
            "3. low": "48.3609",
            "4. close": "48.4401",
            "5. volume": "80979"
        },
        "2009-01-26 12:50:00": {
            "1. open": "48.4823",
            "2. high": "48.5615",
            "3. low": "48.3820",
            "4. close": "48.5562",
            "5. volume": "52355"
        },
        "2009-01-26 12:45:00": {
            "1. open": "48.3978",
            "2. high": "48.5509",
            "3. low": "48.3609",
            "4. close": "48.4823",
            "5. volume": "73391"
        },
        "2009-01-26 12:40:00": {
            "1. open": "48.3767",
            "2. high": "48.4137",
            "3. low": "48.3081",
            "4. close": "48.3820",
            "5. volume": "47328"
        },
        "2009-01-26 12:35:00": {
            "1. open": "48.4401",
            "2. high": "48.4401",
            "3. low": "48.3081",
            "4. close": "48.3767",
            "5. volume": "49872"
        },
        "2009-01-26 12:30:00": {
            "1. open": "48.5245",
            "2. high": "48.5615",
            "3. low": "48.4018",
            "4. close": "48.4559",
            "5. volume": "45828"
        },
        "2009-01-26 12:25:00": {
            "1. open": "48.4981",
            "2. high": "48.5615",
            "3. low": "48.4453",
            "4. close": "48.4981",
            "5. volume": "75232"
        },
        "2009-01-26 12:20:00": {
            "1. open": "48.3397",
            "2. high": "48.5615",
            "3. low": "48.3292",
            "4. close": "48.5087",
            "5. volume": "74221"
        },
        "2009-01-26 12:15:00": {
            "1. open": "48.3503",
            "2. high": "48.4348",
            "3. low": "48.2764",
            "4. close": "48.3345",
            "5. volume": "89837"
        },
        "2009-01-26 12:10:00": {
            "1. open": "48.3556",
            "2. high": "48.4084",
            "3. low": "48.2606",
            "4. close": "48.3345",
            "5. volume": "45960"
        },
        "2009-01-26 12:05:00": {
            "1. open": "48.3450",
            "2. high": "48.3714",
            "3. low": "48.3081",
            "4. close": "48.3556",
            "5. volume": "39607"
        },
        "2009-01-26 12:00:00": {
            "1. open": "48.1444",
            "2. high": "48.3978",
            "3. low": "48.1444",
            "4. close": "48.3503",
            "5. volume": "137687"
        },
        "2009-01-26 11:55:00": {
            "1. open": "48.1761",
            "2. high": "48.1972",
            "3. low": "48.1180",
            "4. close": "48.1444",
            "5. volume": "77171"
        },
        "2009-01-26 11:50:00": {
            "1. open": "48.1127",
            "2. high": "48.1761",
            "3. low": "48.0758",
            "4. close": "48.1761",
            "5. volume": "57124"
        },
        "2009-01-26 11:45:00": {
            "1. open": "48.2870",
            "2. high": "48.3239",
            "3. low": "48.0863",
            "4. close": "48.1074",
            "5. volume": "71702"
        },
        "2009-01-26 11:40:00": {
            "1. open": "48.3503",
            "2. high": "48.3529",
            "3. low": "48.2154",
            "4. close": "48.2764",
            "5. volume": "74608"
        },
        "2009-01-26 11:35:00": {
            "1. open": "48.4401",
            "2. high": "48.4929",
            "3. low": "48.3081",
            "4. close": "48.3630",
            "5. volume": "65898"
        },
        "2009-01-26 11:30:00": {
            "1. open": "48.4770",
            "2. high": "48.5562",
            "3. low": "48.3978",
            "4. close": "48.4612",
            "5. volume": "60951"
        },
        "2009-01-26 11:25:00": {
            "1. open": "48.2764",
            "2. high": "48.4612",
            "3. low": "48.2553",
            "4. close": "48.4612",
            "5. volume": "58032"
        },
        "2009-01-26 11:20:00": {
            "1. open": "48.2553",
            "2. high": "48.3609",
            "3. low": "48.2342",
            "4. close": "48.2922",
            "5. volume": "68976"
        },
        "2009-01-26 11:15:00": {
            "1. open": "48.3397",
            "2. high": "48.4453",
            "3. low": "48.2553",
            "4. close": "48.2553",
            "5. volume": "69307"
        },
        "2009-01-26 11:10:00": {
            "1. open": "48.3609",
            "2. high": "48.4189",
            "3. low": "48.3292",
            "4. close": "48.3556",
            "5. volume": "69712"
        },
        "2009-01-26 11:05:00": {
            "1. open": "48.4717",
            "2. high": "48.4981",
            "3. low": "48.3609",
            "4. close": "48.3661",
            "5. volume": "72282"
        },
        "2009-01-26 11:00:00": {
            "1. open": "48.4031",
            "2. high": "48.5720",
            "3. low": "48.3925",
            "4. close": "48.4770",
            "5. volume": "72485"
        },
        "2009-01-26 10:55:00": {
            "1. open": "48.4205",
            "2. high": "48.4823",
            "3. low": "48.3820",
            "4. close": "48.4084",
            "5. volume": "71717"
        },
        "2009-01-26 10:50:00": {
            "1. open": "48.4876",
            "2. high": "48.5562",
            "3. low": "48.4189",
            "4. close": "48.4189",
            "5. volume": "56851"
        },
        "2009-01-26 10:45:00": {
            "1. open": "48.3767",
            "2. high": "48.5720",
            "3. low": "48.3397",
            "4. close": "48.4929",
            "5. volume": "114920"
        },
        "2009-01-26 10:40:00": {
            "1. open": "48.5879",
            "2. high": "48.6354",
            "3. low": "48.3618",
            "4. close": "48.3714",
            "5. volume": "115824"
        },
        "2009-01-26 10:35:00": {
            "1. open": "48.7304",
            "2. high": "48.7357",
            "3. low": "48.5720",
            "4. close": "48.5773",
            "5. volume": "76741"
        },
        "2009-01-26 10:30:00": {
            "1. open": "48.7093",
            "2. high": "48.7832",
            "3. low": "48.7093",
            "4. close": "48.7410",
            "5. volume": "95197"
        },
        "2009-01-26 10:25:00": {
            "1. open": "48.7780",
            "2. high": "48.7832",
            "3. low": "48.6248",
            "4. close": "48.7116",
            "5. volume": "129981"
        },
        "2009-01-26 10:20:00": {
            "1. open": "48.6407",
            "2. high": "48.7832",
            "3. low": "48.5826",
            "4. close": "48.7766",
            "5. volume": "132400"
        },
        "2009-01-26 10:15:00": {
            "1. open": "48.7566",
            "2. high": "48.8202",
            "3. low": "48.5932",
            "4. close": "48.6407",
            "5. volume": "157086"
        },
        "2009-01-26 10:10:00": {
            "1. open": "48.8571",
            "2. high": "48.9258",
            "3. low": "48.7252",
            "4. close": "48.7568",
            "5. volume": "198613"
        },
        "2009-01-26 10:05:00": {
            "1. open": "48.6038",
            "2. high": "48.8783",
            "3. low": "48.5932",
            "4. close": "48.8677",
            "5. volume": "236524"
        },
        "2009-01-26 10:00:00": {
            "1. open": "48.3714",
            "2. high": "48.6565",
            "3. low": "48.3714",
            "4. close": "48.6143",
            "5. volume": "319796"
        },
        "2009-01-26 09:55:00": {
            "1. open": "48.2025",
            "2. high": "48.4401",
            "3. low": "48.2025",
            "4. close": "48.3714",
            "5. volume": "266725"
        },
        "2009-01-26 09:50:00": {
            "1. open": "48.1919",
            "2. high": "48.3556",
            "3. low": "48.0705",
            "4. close": "48.2220",
            "5. volume": "329368"
        },
        "2009-01-26 09:45:00": {
            "1. open": "48.3028",
            "2. high": "48.4665",
            "3. low": "48.1444",
            "4. close": "48.2024",
            "5. volume": "201425"
        },
        "2009-01-26 09:40:00": {
            "1. open": "47.8910",
            "2. high": "48.3028",
            "3. low": "47.8857",
            "4. close": "48.2975",
            "5. volume": "235072"
        },
        "2009-01-26 09:35:00": {
            "1. open": "48.0388",
            "2. high": "48.0494",
            "3. low": "47.7696",
            "4. close": "47.8804",
            "5. volume": "195757"
        },
        "2009-01-26 09:30:00": {
            "1. open": "47.3947",
            "2. high": "48.0969",
            "3. low": "47.2627",
            "4. close": "48.0388",
            "5. volume": "402396"
        },
        "2009-01-26 09:25:00": {
            "1. open": "47.3894",
            "2. high": "47.4105",
            "3. low": "47.3894",
            "4. close": "47.4105",
            "5. volume": "832"
        },
        "2009-01-26 09:20:00": {
            "1. open": "47.2522",
            "2. high": "47.3736",
            "3. low": "47.2416",
            "4. close": "47.3736",
            "5. volume": "2065"
        },
        "2009-01-26 09:10:00": {
            "1. open": "47.2310",
            "2. high": "47.2469",
            "3. low": "47.2310",
            "4. close": "47.2469",
            "5. volume": "1370"
        },
        "2009-01-26 09:05:00": {
            "1. open": "47.2258",
            "2. high": "47.2310",
            "3. low": "47.2258",
            "4. close": "47.2310",
            "5. volume": "575"
        },
        "2009-01-26 08:55:00": {
            "1. open": "47.0938",
            "2. high": "47.0938",
            "3. low": "47.0938",
            "4. close": "47.0938",
            "5. volume": "104"
        },
        "2009-01-26 08:45:00": {
            "1. open": "47.0885",
            "2. high": "47.0885",
            "3. low": "47.0885",
            "4. close": "47.0885",
            "5. volume": "627"
        },
        "2009-01-26 08:40:00": {
            "1. open": "47.0885",
            "2. high": "47.0885",
            "3. low": "47.0885",
            "4. close": "47.0885",
            "5. volume": "520"
        },
        "2009-01-26 08:35:00": {
            "1. open": "47.0674",
            "2. high": "47.0885",
            "3. low": "47.0674",
            "4. close": "47.0885",
            "5. volume": "780"
        },
        "2009-01-26 07:35:00": {
            "1. open": "46.9618",
            "2. high": "46.9618",
            "3. low": "46.9618",
            "4. close": "46.9618",
            "5. volume": "104"
        },
        "2009-01-26 07:10:00": {
            "1. open": "47.1730",
            "2. high": "47.1730",
            "3. low": "47.1730",
            "4. close": "47.1730",
            "5. volume": "240"
        },
        "2009-01-26 06:05:00": {
            "1. open": "47.1730",
            "2. high": "47.1730",
            "3. low": "47.1730",
            "4. close": "47.1730",
            "5. volume": "230"
        },
        "2009-01-26 04:15:00": {
            "1. open": "47.1202",
            "2. high": "47.1202",
            "3. low": "47.1202",
            "4. close": "47.1202",
            "5. volume": "104"
        },
        "2009-01-23 19:55:00": {
            "1. open": "47.0146",
            "2. high": "47.0146",
            "3. low": "47.0146",
            "4. close": "47.0146",
            "5. volume": "104"
        },
        "2009-01-23 18:50:00": {
            "1. open": "47.0568",
            "2. high": "47.0568",
            "3. low": "47.0568",
            "4. close": "47.0568",
            "5. volume": "104"
        },
        "2009-01-23 18:05:00": {
            "1. open": "47.2469",
            "2. high": "47.2469",
            "3. low": "47.2469",
            "4. close": "47.2469",
            "5. volume": "2695"
        },
        "2009-01-23 17:45:00": {
            "1. open": "46.9882",
            "2. high": "46.9882",
            "3. low": "46.9882",
            "4. close": "46.9882",
            "5. volume": "209"
        },
        "2009-01-23 17:00:00": {
            "1. open": "47.2469",
            "2. high": "47.2469",
            "3. low": "47.2469",
            "4. close": "47.2469",
            "5. volume": "42287"
        },
        "2009-01-23 16:55:00": {
            "1. open": "47.2469",
            "2. high": "47.2469",
            "3. low": "47.2469",
            "4. close": "47.2469",
            "5. volume": "16929"
        },
        "2009-01-23 16:50:00": {
            "1. open": "46.9671",
            "2. high": "46.9671",
            "3. low": "46.9671",
            "4. close": "46.9671",
            "5. volume": "313"
        },
        "2009-01-23 16:45:00": {
            "1. open": "47.2469",
            "2. high": "47.2469",
            "3. low": "47.2469",
            "4. close": "47.2469",
            "5. volume": "82634"
        },
        "2009-01-23 16:40:00": {
            "1. open": "47.2469",
            "2. high": "47.2469",
            "3. low": "47.2469",
            "4. close": "47.2469",
            "5. volume": "3803"
        },
        "2009-01-23 16:35:00": {
            "1. open": "47.2469",
            "2. high": "47.2469",
            "3. low": "47.2469",
            "4. close": "47.2469",
            "5. volume": "12478"
        },
        "2009-01-23 16:30:00": {
            "1. open": "46.7928",
            "2. high": "46.7928",
            "3. low": "46.7876",
            "4. close": "46.7876",
            "5. volume": "3328"
        },
        "2009-01-23 16:25:00": {
            "1. open": "47.0428",
            "2. high": "47.0428",
            "3. low": "47.0428",
            "4. close": "47.0428",
            "5. volume": "1654"
        },
        "2009-01-23 16:20:00": {
            "1. open": "46.7612",
            "2. high": "46.7612",
            "3. low": "46.7612",
            "4. close": "46.7612",
            "5. volume": "104"
        },
        "2009-01-23 16:15:00": {
            "1. open": "46.7559",
            "2. high": "46.7559",
            "3. low": "46.7506",
            "4. close": "46.7506",
            "5. volume": "732"
        },
        "2009-01-23 16:10:00": {
            "1. open": "46.9935",
            "2. high": "47.2469",
            "3. low": "46.8404",
            "4. close": "46.8404",
            "5. volume": "38710"
        },
        "2009-01-23 16:05:00": {
            "1. open": "47.1466",
            "2. high": "47.2469",
            "3. low": "47.1466",
            "4. close": "47.1466",
            "5. volume": "1669"
        },
        "2009-01-23 16:00:00": {
            "1. open": "47.1730",
            "2. high": "47.3557",
            "3. low": "47.1624",
            "4. close": "47.1624",
            "5. volume": "318875"
        },
        "2009-01-23 15:55:00": {
            "1. open": "47.4211",
            "2. high": "47.4739",
            "3. low": "47.1835",
            "4. close": "47.2099",
            "5. volume": "273494"
        },
        "2009-01-23 15:50:00": {
            "1. open": "47.3050",
            "2. high": "47.4422",
            "3. low": "47.2944",
            "4. close": "47.4158",
            "5. volume": "169592"
        },
        "2009-01-23 15:45:00": {
            "1. open": "47.2310",
            "2. high": "47.3208",
            "3. low": "47.1994",
            "4. close": "47.3084",
            "5. volume": "99120"
        },
        "2009-01-23 15:40:00": {
            "1. open": "47.3261",
            "2. high": "47.4158",
            "3. low": "47.1941",
            "4. close": "47.2363",
            "5. volume": "116178"
        },
        "2009-01-23 15:35:00": {
            "1. open": "47.2205",
            "2. high": "47.3894",
            "3. low": "47.1782",
            "4. close": "47.3155",
            "5. volume": "99380"
        },
        "2009-01-23 15:30:00": {
            "1. open": "47.2152",
            "2. high": "47.2680",
            "3. low": "47.1202",
            "4. close": "47.2152",
            "5. volume": "83481"
        },
        "2009-01-23 15:25:00": {
            "1. open": "47.4264",
            "2. high": "47.5056",
            "3. low": "47.2152",
            "4. close": "47.2152",
            "5. volume": "85496"
        },
        "2009-01-23 15:20:00": {
            "1. open": "47.2310",
            "2. high": "47.4581",
            "3. low": "47.1666",
            "4. close": "47.4158",
            "5. volume": "91374"
        },
        "2009-01-23 15:15:00": {
            "1. open": "47.0779",
            "2. high": "47.2923",
            "3. low": "47.0251",
            "4. close": "47.2310",
            "5. volume": "85692"
        },
        "2009-01-23 15:10:00": {
            "1. open": "46.9882",
            "2. high": "47.2152",
            "3. low": "46.9354",
            "4. close": "47.0674",
            "5. volume": "146823"
        },
        "2009-01-23 15:05:00": {
            "1. open": "47.2522",
            "2. high": "47.3261",
            "3. low": "46.9723",
            "4. close": "46.9882",
            "5. volume": "185008"
        },
        "2009-01-23 15:00:00": {
            "1. open": "47.1571",
            "2. high": "47.3208",
            "3. low": "47.1096",
            "4. close": "47.2522",
            "5. volume": "92822"
        },
        "2009-01-23 14:55:00": {
            "1. open": "47.2099",
            "2. high": "47.2680",
            "3. low": "47.1254",
            "4. close": "47.1518",
            "5. volume": "104731"
        },
        "2009-01-23 14:50:00": {
            "1. open": "47.3683",
            "2. high": "47.3683",
            "3. low": "47.1202",
            "4. close": "47.2099",
            "5. volume": "122888"
        },
        "2009-01-23 14:45:00": {
            "1. open": "47.2522",
            "2. high": "47.4264",
            "3. low": "47.1835",
            "4. close": "47.3683",
            "5. volume": "108055"
        },
        "2009-01-23 14:40:00": {
            "1. open": "47.3102",
            "2. high": "47.4739",
            "3. low": "47.1518",
            "4. close": "47.2574",
            "5. volume": "133971"
        },
        "2009-01-23 14:35:00": {
            "1. open": "47.2627",
            "2. high": "47.3419",
            "3. low": "47.2046",
            "4. close": "47.3314",
            "5. volume": "67266"
        },
        "2009-01-23 14:30:00": {
            "1. open": "47.4950",
            "2. high": "47.5425",
            "3. low": "47.2416",
            "4. close": "47.2469",
            "5. volume": "109078"
        },
        "2009-01-23 14:25:00": {
            "1. open": "47.6534",
            "2. high": "47.6851",
            "3. low": "47.4633",
            "4. close": "47.4792",
            "5. volume": "79504"
        },
        "2009-01-23 14:20:00": {
            "1. open": "47.4633",
            "2. high": "47.6640",
            "3. low": "47.4581",
            "4. close": "47.6534",
            "5. volume": "86615"
        },
        "2009-01-23 14:15:00": {
            "1. open": "47.4475",
            "2. high": "47.5214",
            "3. low": "47.3472",
            "4. close": "47.4686",
            "5. volume": "63325"
        },
        "2009-01-23 14:10:00": {
            "1. open": "47.5848",
            "2. high": "47.6006",
            "3. low": "47.3934",
            "4. close": "47.3934",
            "5. volume": "83918"
        },
        "2009-01-23 14:05:00": {
            "1. open": "47.7168",
            "2. high": "47.7484",
            "3. low": "47.5742",
            "4. close": "47.5848",
            "5. volume": "90450"
        },
        "2009-01-23 14:00:00": {
            "1. open": "47.8487",
            "2. high": "47.8857",
            "3. low": "47.7062",
            "4. close": "47.7273",
            "5. volume": "102457"
        },
        "2009-01-23 13:55:00": {
            "1. open": "47.6428",
            "2. high": "47.8751",
            "3. low": "47.5584",
            "4. close": "47.8487",
            "5. volume": "122713"
        },
        "2009-01-23 13:50:00": {
            "1. open": "47.7220",
            "2. high": "47.7432",
            "3. low": "47.5267",
            "4. close": "47.6428",
            "5. volume": "101860"
        },
        "2009-01-23 13:45:00": {
            "1. open": "47.7590",
            "2. high": "47.8329",
            "3. low": "47.6481",
            "4. close": "47.7168",
            "5. volume": "73814"
        },
        "2009-01-23 13:40:00": {
            "1. open": "47.7590",
            "2. high": "47.7854",
            "3. low": "47.5848",
            "4. close": "47.7590",
            "5. volume": "118296"
        },
        "2009-01-23 13:35:00": {
            "1. open": "47.7432",
            "2. high": "47.8751",
            "3. low": "47.7273",
            "4. close": "47.7590",
            "5. volume": "170319"
        },
        "2009-01-23 13:30:00": {
            "1. open": "47.4105",
            "2. high": "47.7907",
            "3. low": "47.3900",
            "4. close": "47.7432",
            "5. volume": "100276"
        },
        "2009-01-23 13:25:00": {
            "1. open": "47.4741",
            "2. high": "47.5689",
            "3. low": "47.3894",
            "4. close": "47.3947",
            "5. volume": "95542"
        },
        "2009-01-23 13:20:00": {
            "1. open": "47.5056",
            "2. high": "47.5478",
            "3. low": "47.4369",
            "4. close": "47.4950",
            "5. volume": "98668"
        },
        "2009-01-23 13:15:00": {
            "1. open": "47.2891",
            "2. high": "47.5373",
            "3. low": "47.2099",
            "4. close": "47.5267",
            "5. volume": "187404"
        },
        "2009-01-23 13:10:00": {
            "1. open": "47.0832",
            "2. high": "47.4211",
            "3. low": "47.0727",
            "4. close": "47.2733",
            "5. volume": "110688"
        },
        "2009-01-23 13:05:00": {
            "1. open": "47.2733",
            "2. high": "47.2944",
            "3. low": "47.0410",
            "4. close": "47.0990",
            "5. volume": "77413"
        },
        "2009-01-23 13:00:00": {
            "1. open": "47.2363",
            "2. high": "47.2786",
            "3. low": "47.1043",
            "4. close": "47.2627",
            "5. volume": "108717"
        },
        "2009-01-23 12:55:00": {
            "1. open": "47.2363",
            "2. high": "47.2891",
            "3. low": "47.1941",
            "4. close": "47.2363",
            "5. volume": "176927"
        },
        "2009-01-23 12:50:00": {
            "1. open": "47.1677",
            "2. high": "47.3208",
            "3. low": "47.1149",
            "4. close": "47.2469",
            "5. volume": "124771"
        },
        "2009-01-23 12:45:00": {
            "1. open": "46.9037",
            "2. high": "47.2469",
            "3. low": "46.8351",
            "4. close": "47.1677",
            "5. volume": "131330"
        },
        "2009-01-23 12:40:00": {
            "1. open": "46.8192",
            "2. high": "46.9618",
            "3. low": "46.7981",
            "4. close": "46.9090",
            "5. volume": "87010"
        },
        "2009-01-23 12:35:00": {
            "1. open": "46.9723",
            "2. high": "46.9935",
            "3. low": "46.8192",
            "4. close": "46.8192",
            "5. volume": "72887"
        },
        "2009-01-23 12:30:00": {
            "1. open": "47.2786",
            "2. high": "47.2838",
            "3. low": "46.9354",
            "4. close": "46.9723",
            "5. volume": "111439"
        },
        "2009-01-23 12:25:00": {
            "1. open": "47.2838",
            "2. high": "47.3472",
            "3. low": "47.2046",
            "4. close": "47.2891",
            "5. volume": "85255"
        },
        "2009-01-23 12:20:00": {
            "1. open": "47.0885",
            "2. high": "47.3789",
            "3. low": "47.0779",
            "4. close": "47.2891",
            "5. volume": "87740"
        },
        "2009-01-23 12:15:00": {
            "1. open": "47.1624",
            "2. high": "47.2469",
            "3. low": "47.0621",
            "4. close": "47.0621",
            "5. volume": "47451"
        },
        "2009-01-23 12:10:00": {
            "1. open": "47.0199",
            "2. high": "47.1941",
            "3. low": "46.9987",
            "4. close": "47.1624",
            "5. volume": "61393"
        },
        "2009-01-23 12:05:00": {
            "1. open": "47.0938",
            "2. high": "47.1571",
            "3. low": "47.0093",
            "4. close": "47.0093",
            "5. volume": "72414"
        },
        "2009-01-23 12:00:00": {
            "1. open": "47.0885",
            "2. high": "47.1360",
            "3. low": "46.9882",
            "4. close": "47.0938",
            "5. volume": "65709"
        },
        "2009-01-23 11:55:00": {
            "1. open": "47.1888",
            "2. high": "47.2469",
            "3. low": "46.9882",
            "4. close": "47.0885",
            "5. volume": "67698"
        },
        "2009-01-23 11:50:00": {
            "1. open": "47.2469",
            "2. high": "47.3050",
            "3. low": "47.0938",
            "4. close": "47.1888",
            "5. volume": "89173"
        },
        "2009-01-23 11:45:00": {
            "1. open": "47.2733",
            "2. high": "47.3102",
            "3. low": "47.1782",
            "4. close": "47.2416",
            "5. volume": "84608"
        },
        "2009-01-23 11:40:00": {
            "1. open": "47.3102",
            "2. high": "47.4053",
            "3. low": "47.2680",
            "4. close": "47.2680",
            "5. volume": "72786"
        },
        "2009-01-23 11:35:00": {
            "1. open": "47.2205",
            "2. high": "47.3472",
            "3. low": "47.1994",
            "4. close": "47.3155",
            "5. volume": "81373"
        },
        "2009-01-23 11:30:00": {
            "1. open": "47.4000",
            "2. high": "47.4211",
            "3. low": "47.1782",
            "4. close": "47.2099",
            "5. volume": "171351"
        },
        "2009-01-23 11:25:00": {
            "1. open": "47.4792",
            "2. high": "47.5109",
            "3. low": "47.4000",
            "4. close": "47.4053",
            "5. volume": "155431"
        },
        "2009-01-23 11:20:00": {
            "1. open": "47.3155",
            "2. high": "47.5425",
            "3. low": "47.3050",
            "4. close": "47.4850",
            "5. volume": "260776"
        },
        "2009-01-23 11:15:00": {
            "1. open": "47.0621",
            "2. high": "47.3419",
            "3. low": "47.0515",
            "4. close": "47.3179",
            "5. volume": "139917"
        },
        "2009-01-23 11:10:00": {
            "1. open": "46.9882",
            "2. high": "47.0779",
            "3. low": "46.9090",
            "4. close": "47.0621",
            "5. volume": "88001"
        },
        "2009-01-23 11:05:00": {
            "1. open": "46.8879",
            "2. high": "47.0146",
            "3. low": "46.8615",
            "4. close": "46.9829",
            "5. volume": "160817"
        },
        "2009-01-23 11:00:00": {
            "1. open": "46.5711",
            "2. high": "46.9354",
            "3. low": "46.5553",
            "4. close": "46.8879",
            "5. volume": "212200"
        },
        "2009-01-23 10:55:00": {
            "1. open": "46.4549",
            "2. high": "46.5817",
            "3. low": "46.4285",
            "4. close": "46.5658",
            "5. volume": "152730"
        },
        "2009-01-23 10:50:00": {
            "1. open": "46.4233",
            "2. high": "46.5289",
            "3. low": "46.3652",
            "4. close": "46.4497",
            "5. volume": "118409"
        },
        "2009-01-23 10:45:00": {
            "1. open": "46.3863",
            "2. high": "46.5025",
            "3. low": "46.3599",
            "4. close": "46.4074",
            "5. volume": "98058"
        },
        "2009-01-23 10:40:00": {
            "1. open": "46.5553",
            "2. high": "46.5605",
            "3. low": "46.3757",
            "4. close": "46.3916",
            "5. volume": "185186"
        },
        "2009-01-23 10:35:00": {
            "1. open": "46.6397",
            "2. high": "46.6978",
            "3. low": "46.5447",
            "4. close": "46.5658",
            "5. volume": "161721"
        },
        "2009-01-23 10:30:00": {
            "1. open": "46.8720",
            "2. high": "46.8720",
            "3. low": "46.6186",
            "4. close": "46.6292",
            "5. volume": "146832"
        },
        "2009-01-23 10:25:00": {
            "1. open": "47.0357",
            "2. high": "47.0595",
            "3. low": "46.8667",
            "4. close": "46.8667",
            "5. volume": "116823"
        },
        "2009-01-23 10:20:00": {
            "1. open": "47.0727",
            "2. high": "47.0885",
            "3. low": "46.9248",
            "4. close": "47.0304",
            "5. volume": "184630"
        },
        "2009-01-23 10:15:00": {
            "1. open": "47.1149",
            "2. high": "47.2258",
            "3. low": "47.0410",
            "4. close": "47.0938",
            "5. volume": "125491"
        },
        "2009-01-23 10:10:00": {
            "1. open": "46.9829",
            "2. high": "47.1518",
            "3. low": "46.9090",
            "4. close": "47.1307",
            "5. volume": "118494"
        },
        "2009-01-23 10:05:00": {
            "1. open": "47.1149",
            "2. high": "47.1532",
            "3. low": "46.9459",
            "4. close": "46.9882",
            "5. volume": "214767"
        },
        "2009-01-23 10:00:00": {
            "1. open": "47.0410",
            "2. high": "47.2258",
            "3. low": "47.0215",
            "4. close": "47.0990",
            "5. volume": "171347"
        },
        "2009-01-23 09:55:00": {
            "1. open": "47.1730",
            "2. high": "47.2152",
            "3. low": "46.9301",
            "4. close": "47.0410",
            "5. volume": "223178"
        },
        "2009-01-23 09:50:00": {
            "1. open": "46.8667",
            "2. high": "47.1835",
            "3. low": "46.7506",
            "4. close": "47.1730",
            "5. volume": "193615"
        },
        "2009-01-23 09:45:00": {
            "1. open": "46.5975",
            "2. high": "46.9195",
            "3. low": "46.5605",
            "4. close": "46.8773",
            "5. volume": "185701"
        },
        "2009-01-23 09:40:00": {
            "1. open": "46.7348",
            "2. high": "46.9195",
            "3. low": "46.5394",
            "4. close": "46.5975",
            "5. volume": "340111"
        },
        "2009-01-23 09:35:00": {
            "1. open": "46.9565",
            "2. high": "47.0410",
            "3. low": "46.6450",
            "4. close": "46.7453",
            "5. volume": "272320"
        },
        "2009-01-23 09:30:00": {
            "1. open": "46.6714",
            "2. high": "47.1677",
            "3. low": "46.5764",
            "4. close": "46.9618",
            "5. volume": "372937"
        },
        "2009-01-23 09:25:00": {
            "1. open": "46.7136",
            "2. high": "46.7136",
            "3. low": "46.7136",
            "4. close": "46.7136",
            "5. volume": "313"
        },
        "2009-01-23 09:20:00": {
            "1. open": "46.5658",
            "2. high": "46.5658",
            "3. low": "46.5394",
            "4. close": "46.5658",
            "5. volume": "627"
        },
        "2009-01-23 09:15:00": {
            "1. open": "46.5922",
            "2. high": "46.5922",
            "3. low": "46.5394",
            "4. close": "46.5394",
            "5. volume": "523"
        },
        "2009-01-23 09:10:00": {
            "1. open": "46.5658",
            "2. high": "46.5658",
            "3. low": "46.5658",
            "4. close": "46.5658",
            "5. volume": "941"
        },
        "2009-01-23 09:00:00": {
            "1. open": "46.5658",
            "2. high": "46.5658",
            "3. low": "46.5658",
            "4. close": "46.5658",
            "5. volume": "209"
        },
        "2009-01-23 08:55:00": {
            "1. open": "46.5658",
            "2. high": "46.5658",
            "3. low": "46.5394",
            "4. close": "46.5394",
            "5. volume": "523"
        },
        "2009-01-23 08:50:00": {
            "1. open": "46.5447",
            "2. high": "46.5605",
            "3. low": "46.5447",
            "4. close": "46.5605",
            "5. volume": "732"
        },
        "2009-01-23 08:35:00": {
            "1. open": "46.5236",
            "2. high": "46.5236",
            "3. low": "46.5183",
            "4. close": "46.5183",
            "5. volume": "416"
        },
        "2009-01-23 08:30:00": {
            "1. open": "46.6133",
            "2. high": "46.6133",
            "3. low": "46.5922",
            "4. close": "46.5922",
            "5. volume": "212"
        },
        "2009-01-23 08:25:00": {
            "1. open": "46.6186",
            "2. high": "46.6186",
            "3. low": "46.6186",
            "4. close": "46.6186",
            "5. volume": "323"
        },
        "2009-01-23 08:20:00": {
            "1. open": "46.7770",
            "2. high": "46.7770",
            "3. low": "46.7506",
            "4. close": "46.7506",
            "5. volume": "2041"
        },
        "2009-01-23 08:10:00": {
            "1. open": "46.9723",
            "2. high": "46.9829",
            "3. low": "46.7770",
            "4. close": "46.7770",
            "5. volume": "2980"
        },
        "2009-01-23 08:05:00": {
            "1. open": "46.7928",
            "2. high": "46.9776",
            "3. low": "46.7928",
            "4. close": "46.9723",
            "5. volume": "1702"
        },
        "2009-01-23 08:00:00": {
            "1. open": "47.0463",
            "2. high": "47.0463",
            "3. low": "46.6239",
            "4. close": "46.8615",
            "5. volume": "3679"
        },
        "2009-01-22 19:35:00": {
            "1. open": "47.5161",
            "2. high": "47.5161",
            "3. low": "47.5161",
            "4. close": "47.5161",
            "5. volume": "523"
        },
        "2009-01-22 18:30:00": {
            "1. open": "47.6217",
            "2. high": "47.6217",
            "3. low": "47.6217",
            "4. close": "47.6217",
            "5. volume": "313"
        },
        "2009-01-22 16:55:00": {
            "1. open": "47.5531",
            "2. high": "47.5531",
            "3. low": "47.5531",
            "4. close": "47.5531",
            "5. volume": "313"
        },
        "2009-01-22 16:45:00": {
            "1. open": "46.8620",
            "2. high": "47.5531",
            "3. low": "46.8620",
            "4. close": "47.5531",
            "5. volume": "4718"
        },
        "2009-01-22 16:40:00": {
            "1. open": "47.6534",
            "2. high": "47.6534",
            "3. low": "47.5531",
            "4. close": "47.5531",
            "5. volume": "1512"
        },
        "2009-01-22 16:25:00": {
            "1. open": "47.6481",
            "2. high": "47.6481",
            "3. low": "47.6481",
            "4. close": "47.6481",
            "5. volume": "104"
        },
        "2009-01-22 16:15:00": {
            "1. open": "47.6956",
            "2. high": "47.6956",
            "3. low": "47.5531",
            "4. close": "47.5531",
            "5. volume": "72291"
        },
        "2009-01-22 16:10:00": {
            "1. open": "47.7801",
            "2. high": "47.8329",
            "3. low": "47.7009",
            "4. close": "47.7009",
            "5. volume": "1778"
        },
        "2009-01-22 16:05:00": {
            "1. open": "47.6323",
            "2. high": "47.6745",
            "3. low": "46.5586",
            "4. close": "46.5586",
            "5. volume": "50312"
        },
        "2009-01-22 16:00:00": {
            "1. open": "47.5848",
            "2. high": "47.7379",
            "3. low": "47.5531",
            "4. close": "47.6428",
            "5. volume": "507534"
        },
        "2009-01-22 15:55:00": {
            "1. open": "47.4475",
            "2. high": "47.6112",
            "3. low": "47.4158",
            "4. close": "47.5320",
            "5. volume": "427760"
        },
        "2009-01-22 15:50:00": {
            "1. open": "47.5742",
            "2. high": "47.5848",
            "3. low": "47.2891",
            "4. close": "47.4369",
            "5. volume": "324563"
        },
        "2009-01-22 15:45:00": {
            "1. open": "47.4317",
            "2. high": "47.5900",
            "3. low": "47.4105",
            "4. close": "47.5848",
            "5. volume": "195800"
        },
        "2009-01-22 15:40:00": {
            "1. open": "47.0872",
            "2. high": "47.5584",
            "3. low": "47.0872",
            "4. close": "47.4369",
            "5. volume": "175277"
        },
        "2009-01-22 15:35:00": {
            "1. open": "47.1624",
            "2. high": "47.1730",
            "3. low": "47.0199",
            "4. close": "47.0880",
            "5. volume": "117237"
        },
        "2009-01-22 15:30:00": {
            "1. open": "47.2838",
            "2. high": "47.3050",
            "3. low": "47.1466",
            "4. close": "47.1624",
            "5. volume": "98995"
        },
        "2009-01-22 15:25:00": {
            "1. open": "47.2099",
            "2. high": "47.3525",
            "3. low": "47.1677",
            "4. close": "47.2838",
            "5. volume": "106181"
        },
        "2009-01-22 15:20:00": {
            "1. open": "46.9882",
            "2. high": "47.2786",
            "3. low": "46.9882",
            "4. close": "47.2205",
            "5. volume": "154560"
        },
        "2009-01-22 15:15:00": {
            "1. open": "47.0674",
            "2. high": "47.0674",
            "3. low": "46.9354",
            "4. close": "47.0040",
            "5. volume": "215601"
        },
        "2009-01-22 15:10:00": {
            "1. open": "47.0199",
            "2. high": "47.1571",
            "3. low": "46.9354",
            "4. close": "47.0621",
            "5. volume": "171727"
        },
        "2009-01-22 15:05:00": {
            "1. open": "47.0779",
            "2. high": "47.0885",
            "3. low": "46.9671",
            "4. close": "47.0410",
            "5. volume": "189452"
        },
        "2009-01-22 15:00:00": {
            "1. open": "47.4211",
            "2. high": "47.4317",
            "3. low": "47.0515",
            "4. close": "47.0832",
            "5. volume": "153659"
        },
        "2009-01-22 14:55:00": {
            "1. open": "47.3050",
            "2. high": "47.4264",
            "3. low": "47.2258",
            "4. close": "47.4158",
            "5. volume": "119043"
        },
        "2009-01-22 14:50:00": {
            "1. open": "47.3414",
            "2. high": "47.6481",
            "3. low": "47.2891",
            "4. close": "47.3050",
            "5. volume": "127812"
        },
        "2009-01-22 14:45:00": {
            "1. open": "47.6692",
            "2. high": "47.6745",
            "3. low": "47.3050",
            "4. close": "47.3314",
            "5. volume": "151091"
        },
        "2009-01-22 14:40:00": {
            "1. open": "47.7907",
            "2. high": "47.8329",
            "3. low": "47.6692",
            "4. close": "47.6692",
            "5. volume": "135136"
        },
        "2009-01-22 14:35:00": {
            "1. open": "47.6640",
            "2. high": "47.8065",
            "3. low": "47.4960",
            "4. close": "47.7854",
            "5. volume": "176383"
        },
        "2009-01-22 14:30:00": {
            "1. open": "47.5689",
            "2. high": "47.7220",
            "3. low": "47.4897",
            "4. close": "47.6640",
            "5. volume": "126633"
        },
        "2009-01-22 14:25:00": {
            "1. open": "47.6323",
            "2. high": "47.6851",
            "3. low": "47.4581",
            "4. close": "47.5795",
            "5. volume": "155301"
        },
        "2009-01-22 14:20:00": {
            "1. open": "47.7643",
            "2. high": "47.8065",
            "3. low": "47.5821",
            "4. close": "47.6481",
            "5. volume": "129119"
        },
        "2009-01-22 14:15:00": {
            "1. open": "47.6692",
            "2. high": "47.8012",
            "3. low": "47.6310",
            "4. close": "47.7537",
            "5. volume": "168831"
        },
        "2009-01-22 14:10:00": {
            "1. open": "47.5953",
            "2. high": "47.7432",
            "3. low": "47.5689",
            "4. close": "47.6640",
            "5. volume": "201313"
        },
        "2009-01-22 14:05:00": {
            "1. open": "47.6428",
            "2. high": "47.7379",
            "3. low": "47.5373",
            "4. close": "47.5900",
            "5. volume": "222197"
        },
        "2009-01-22 14:00:00": {
            "1. open": "47.3525",
            "2. high": "47.6481",
            "3. low": "47.2522",
            "4. close": "47.6481",
            "5. volume": "228247"
        },
        "2009-01-22 13:55:00": {
            "1. open": "47.3419",
            "2. high": "47.3683",
            "3. low": "47.2627",
            "4. close": "47.3630",
            "5. volume": "109623"
        },
        "2009-01-22 13:50:00": {
            "1. open": "47.4369",
            "2. high": "47.4897",
            "3. low": "47.2944",
            "4. close": "47.3419",
            "5. volume": "106322"
        },
        "2009-01-22 13:45:00": {
            "1. open": "47.2046",
            "2. high": "47.4837",
            "3. low": "47.1677",
            "4. close": "47.4369",
            "5. volume": "100286"
        },
        "2009-01-22 13:40:00": {
            "1. open": "47.2099",
            "2. high": "47.3683",
            "3. low": "47.1888",
            "4. close": "47.2046",
            "5. volume": "119702"
        },
        "2009-01-22 13:35:00": {
            "1. open": "47.0938",
            "2. high": "47.2205",
            "3. low": "47.0779",
            "4. close": "47.2099",
            "5. volume": "91405"
        },
        "2009-01-22 13:30:00": {
            "1. open": "47.0304",
            "2. high": "47.1307",
            "3. low": "46.9671",
            "4. close": "47.0727",
            "5. volume": "89506"
        },
        "2009-01-22 13:25:00": {
            "1. open": "47.0357",
            "2. high": "47.2046",
            "3. low": "47.0040",
            "4. close": "47.0463",
            "5. volume": "60320"
        },
        "2009-01-22 13:20:00": {
            "1. open": "46.9618",
            "2. high": "47.0568",
            "3. low": "46.9301",
            "4. close": "47.0357",
            "5. volume": "117067"
        },
        "2009-01-22 13:15:00": {
            "1. open": "46.8615",
            "2. high": "46.9882",
            "3. low": "46.8456",
            "4. close": "46.9618",
            "5. volume": "36515"
        },
        "2009-01-22 13:10:00": {
            "1. open": "47.0357",
            "2. high": "47.0621",
            "3. low": "46.8351",
            "4. close": "46.8615",
            "5. volume": "88088"
        },
        "2009-01-22 13:05:00": {
            "1. open": "47.0674",
            "2. high": "47.1307",
            "3. low": "47.0040",
            "4. close": "47.0410",
            "5. volume": "90849"
        },
        "2009-01-22 13:00:00": {
            "1. open": "47.0304",
            "2. high": "47.0832",
            "3. low": "46.9723",
            "4. close": "47.0621",
            "5. volume": "61587"
        },
        "2009-01-22 12:55:00": {
            "1. open": "47.1307",
            "2. high": "47.1466",
            "3. low": "47.0304",
            "4. close": "47.0304",
            "5. volume": "70591"
        },
        "2009-01-22 12:50:00": {
            "1. open": "47.0093",
            "2. high": "47.1307",
            "3. low": "46.9725",
            "4. close": "47.1254",
            "5. volume": "112452"
        },
        "2009-01-22 12:45:00": {
            "1. open": "46.7453",
            "2. high": "47.0463",
            "3. low": "46.7295",
            "4. close": "47.0040",
            "5. volume": "132323"
        },
        "2009-01-22 12:40:00": {
            "1. open": "46.7400",
            "2. high": "46.7717",
            "3. low": "46.6714",
            "4. close": "46.7453",
            "5. volume": "76252"
        },
        "2009-01-22 12:35:00": {
            "1. open": "46.8034",
            "2. high": "46.8351",
            "3. low": "46.7136",
            "4. close": "46.7400",
            "5. volume": "47179"
        },
        "2009-01-22 12:30:00": {
            "1. open": "46.7664",
            "2. high": "46.8034",
            "3. low": "46.6872",
            "4. close": "46.8034",
            "5. volume": "50468"
        },
        "2009-01-22 12:25:00": {
            "1. open": "46.6714",
            "2. high": "46.7871",
            "3. low": "46.6239",
            "4. close": "46.7717",
            "5. volume": "113721"
        },
        "2009-01-22 12:20:00": {
            "1. open": "46.6028",
            "2. high": "46.6925",
            "3. low": "46.5183",
            "4. close": "46.6767",
            "5. volume": "126566"
        },
        "2009-01-22 12:15:00": {
            "1. open": "46.5817",
            "2. high": "46.6186",
            "3. low": "46.5183",
            "4. close": "46.5922",
            "5. volume": "155787"
        },
        "2009-01-22 12:10:00": {
            "1. open": "46.6767",
            "2. high": "46.6925",
            "3. low": "46.5394",
            "4. close": "46.5869",
            "5. volume": "126808"
        },
        "2009-01-22 12:05:00": {
            "1. open": "46.6186",
            "2. high": "46.7453",
            "3. low": "46.5975",
            "4. close": "46.6925",
            "5. volume": "110313"
        },
        "2009-01-22 12:00:00": {
            "1. open": "46.7084",
            "2. high": "46.7348",
            "3. low": "46.6186",
            "4. close": "46.6186",
            "5. volume": "89891"
        },
        "2009-01-22 11:55:00": {
            "1. open": "46.8351",
            "2. high": "46.8467",
            "3. low": "46.6714",
            "4. close": "46.7084",
            "5. volume": "143730"
        },
        "2009-01-22 11:50:00": {
            "1. open": "46.8667",
            "2. high": "46.9195",
            "3. low": "46.8245",
            "4. close": "46.8298",
            "5. volume": "45959"
        },
        "2009-01-22 11:45:00": {
            "1. open": "46.7770",
            "2. high": "46.8879",
            "3. low": "46.7559",
            "4. close": "46.8720",
            "5. volume": "66773"
        },
        "2009-01-22 11:40:00": {
            "1. open": "46.7664",
            "2. high": "46.8404",
            "3. low": "46.7242",
            "4. close": "46.7770",
            "5. volume": "146338"
        },
        "2009-01-22 11:35:00": {
            "1. open": "46.9829",
            "2. high": "47.0199",
            "3. low": "46.7453",
            "4. close": "46.7876",
            "5. volume": "195522"
        },
        "2009-01-22 11:30:00": {
            "1. open": "46.9143",
            "2. high": "46.9935",
            "3. low": "46.8615",
            "4. close": "46.9618",
            "5. volume": "87567"
        },
        "2009-01-22 11:25:00": {
            "1. open": "47.0674",
            "2. high": "47.1307",
            "3. low": "46.8984",
            "4. close": "46.9195",
            "5. volume": "82336"
        },
        "2009-01-22 11:20:00": {
            "1. open": "47.0357",
            "2. high": "47.1202",
            "3. low": "46.9407",
            "4. close": "47.0674",
            "5. volume": "68088"
        },
        "2009-01-22 11:15:00": {
            "1. open": "47.0832",
            "2. high": "47.1254",
            "3. low": "47.0040",
            "4. close": "47.0463",
            "5. volume": "77506"
        },
        "2009-01-22 11:10:00": {
            "1. open": "46.9829",
            "2. high": "47.1202",
            "3. low": "46.9618",
            "4. close": "47.0938",
            "5. volume": "64085"
        },
        "2009-01-22 11:05:00": {
            "1. open": "46.9354",
            "2. high": "47.0250",
            "3. low": "46.9090",
            "4. close": "46.9987",
            "5. volume": "76808"
        },
        "2009-01-22 11:00:00": {
            "1. open": "47.0304",
            "2. high": "47.0410",
            "3. low": "46.9248",
            "4. close": "46.9248",
            "5. volume": "111537"
        },
        "2009-01-22 10:55:00": {
            "1. open": "47.0251",
            "2. high": "47.1466",
            "3. low": "47.0040",
            "4. close": "47.0304",
            "5. volume": "100290"
        },
        "2009-01-22 10:50:00": {
            "1. open": "47.0040",
            "2. high": "47.0938",
            "3. low": "46.9671",
            "4. close": "47.0146",
            "5. volume": "87671"
        },
        "2009-01-22 10:45:00": {
            "1. open": "47.0410",
            "2. high": "47.0410",
            "3. low": "46.8931",
            "4. close": "46.9882",
            "5. volume": "151102"
        },
        "2009-01-22 10:40:00": {
            "1. open": "46.9407",
            "2. high": "47.0727",
            "3. low": "46.8773",
            "4. close": "47.0568",
            "5. volume": "141153"
        },
        "2009-01-22 10:35:00": {
            "1. open": "47.0621",
            "2. high": "47.0727",
            "3. low": "46.9248",
            "4. close": "46.9407",
            "5. volume": "240548"
        },
        "2009-01-22 10:30:00": {
            "1. open": "47.2733",
            "2. high": "47.2997",
            "3. low": "47.0251",
            "4. close": "47.0621",
            "5. volume": "263293"
        },
        "2009-01-22 10:25:00": {
            "1. open": "47.2522",
            "2. high": "47.3155",
            "3. low": "47.1202",
            "4. close": "47.2680",
            "5. volume": "220063"
        },
        "2009-01-22 10:20:00": {
            "1. open": "47.3683",
            "2. high": "47.4158",
            "3. low": "47.1888",
            "4. close": "47.2268",
            "5. volume": "239590"
        },
        "2009-01-22 10:15:00": {
            "1. open": "47.3577",
            "2. high": "47.3841",
            "3. low": "47.2786",
            "4. close": "47.3683",
            "5. volume": "151320"
        },
        "2009-01-22 10:10:00": {
            "1. open": "47.3261",
            "2. high": "47.4581",
            "3. low": "47.3261",
            "4. close": "47.3577",
            "5. volume": "84604"
        },
        "2009-01-22 10:05:00": {
            "1. open": "47.4264",
            "2. high": "47.4581",
            "3. low": "47.2627",
            "4. close": "47.3102",
            "5. volume": "243032"
        },
        "2009-01-22 10:00:00": {
            "1. open": "47.4158",
            "2. high": "47.6217",
            "3. low": "47.3630",
            "4. close": "47.4158",
            "5. volume": "230089"
        },
        "2009-01-22 09:55:00": {
            "1. open": "47.7115",
            "2. high": "47.7220",
            "3. low": "47.3894",
            "4. close": "47.4105",
            "5. volume": "281158"
        },
        "2009-01-22 09:50:00": {
            "1. open": "47.3102",
            "2. high": "47.7590",
            "3. low": "47.2522",
            "4. close": "47.7168",
            "5. volume": "295755"
        },
        "2009-01-22 09:45:00": {
            "1. open": "47.5373",
            "2. high": "47.5373",
            "3. low": "47.3050",
            "4. close": "47.3050",
            "5. volume": "365348"
        },
        "2009-01-22 09:40:00": {
            "1. open": "47.5478",
            "2. high": "47.7273",
            "3. low": "47.3736",
            "4. close": "47.5320",
            "5. volume": "279374"
        },
        "2009-01-22 09:35:00": {
            "1. open": "47.8276",
            "2. high": "47.8540",
            "3. low": "47.2522",
            "4. close": "47.5267",
            "5. volume": "349913"
        },
        "2009-01-22 09:30:00": {
            "1. open": "47.4158",
            "2. high": "47.9068",
            "3. low": "47.4000",
            "4. close": "47.8171",
            "5. volume": "727058"
        },
        "2009-01-22 09:25:00": {
            "1. open": "47.3841",
            "2. high": "47.4897",
            "3. low": "47.3472",
            "4. close": "47.4633",
            "5. volume": "2615"
        },
        "2009-01-22 09:20:00": {
            "1. open": "47.5161",
            "2. high": "47.5214",
            "3. low": "47.3472",
            "4. close": "47.3472",
            "5. volume": "18162"
        },
        "2009-01-22 09:15:00": {
            "1. open": "47.5425",
            "2. high": "47.5425",
            "3. low": "47.4633",
            "4. close": "47.5161",
            "5. volume": "8012"
        },
        "2009-01-22 09:10:00": {
            "1. open": "47.5161",
            "2. high": "47.5953",
            "3. low": "47.4739",
            "4. close": "47.5425",
            "5. volume": "5590"
        },
        "2009-01-22 09:05:00": {
            "1. open": "47.4158",
            "2. high": "47.5161",
            "3. low": "47.4105",
            "4. close": "47.5161",
            "5. volume": "18142"
        },
        "2009-01-22 09:00:00": {
            "1. open": "47.8118",
            "2. high": "47.8329",
            "3. low": "47.5161",
            "4. close": "47.5161",
            "5. volume": "16376"
        },
        "2009-01-22 08:55:00": {
            "1. open": "47.8382",
            "2. high": "47.8382",
            "3. low": "47.8118",
            "4. close": "47.8329",
            "5. volume": "1903"
        },
        "2009-01-22 08:50:00": {
            "1. open": "47.9121",
            "2. high": "47.9121",
            "3. low": "47.8171",
            "4. close": "47.8171",
            "5. volume": "4847"
        },
        "2009-01-22 08:45:00": {
            "1. open": "47.9121",
            "2. high": "47.9121",
            "3. low": "47.9121",
            "4. close": "47.9121",
            "5. volume": "469"
        },
        "2009-01-22 08:40:00": {
            "1. open": "48.0388",
            "2. high": "48.0388",
            "3. low": "47.8910",
            "4. close": "47.9121",
            "5. volume": "2039"
        },
        "2009-01-22 08:35:00": {
            "1. open": "47.9913",
            "2. high": "48.0441",
            "3. low": "47.9913",
            "4. close": "48.0441",
            "5. volume": "1202"
        },
        "2009-01-22 08:30:00": {
            "1. open": "47.9385",
            "2. high": "47.9385",
            "3. low": "47.8857",
            "4. close": "47.8857",
            "5. volume": "617"
        },
        "2009-01-22 08:20:00": {
            "1. open": "47.9385",
            "2. high": "48.0230",
            "3. low": "47.9385",
            "4. close": "48.0230",
            "5. volume": "860"
        },
        "2009-01-22 08:15:00": {
            "1. open": "47.9913",
            "2. high": "47.9913",
            "3. low": "47.8857",
            "4. close": "47.8857",
            "5. volume": "366"
        },
        "2009-01-22 08:10:00": {
            "1. open": "47.8857",
            "2. high": "47.9913",
            "3. low": "47.8857",
            "4. close": "47.9913",
            "5. volume": "575"
        },
        "2009-01-22 08:05:00": {
            "1. open": "47.8910",
            "2. high": "47.9913",
            "3. low": "47.8857",
            "4. close": "47.9913",
            "5. volume": "1740"
        },
        "2009-01-22 08:00:00": {
            "1. open": "47.9438",
            "2. high": "47.9438",
            "3. low": "47.9015",
            "4. close": "47.9015",
            "5. volume": "696"
        },
        "2009-01-22 07:55:00": {
            "1. open": "48.0441",
            "2. high": "48.0441",
            "3. low": "48.0441",
            "4. close": "48.0441",
            "5. volume": "104"
        },
        "2009-01-22 07:50:00": {
            "1. open": "47.8118",
            "2. high": "47.8171",
            "3. low": "47.8118",
            "4. close": "47.8171",
            "5. volume": "577"
        },
        "2009-01-22 07:00:00": {
            "1. open": "47.7273",
            "2. high": "47.7273",
            "3. low": "47.7273",
            "4. close": "47.7273",
            "5. volume": "104"
        },
        "2009-01-22 06:45:00": {
            "1. open": "47.7273",
            "2. high": "47.7273",
            "3. low": "47.7273",
            "4. close": "47.7273",
            "5. volume": "104"
        },
        "2009-01-22 06:25:00": {
            "1. open": "48.0441",
            "2. high": "48.0441",
            "3. low": "48.0441",
            "4. close": "48.0441",
            "5. volume": "209"
        },
        "2009-01-21 19:55:00": {
            "1. open": "48.3609",
            "2. high": "48.3873",
            "3. low": "48.2025",
            "4. close": "48.2025",
            "5. volume": "713"
        },
        "2009-01-21 19:50:00": {
            "1. open": "48.3609",
            "2. high": "48.3609",
            "3. low": "48.3609",
            "4. close": "48.3609",
            "5. volume": "130"
        },
        "2009-01-21 19:30:00": {
            "1. open": "48.3239",
            "2. high": "48.3239",
            "3. low": "48.3239",
            "4. close": "48.3239",
            "5. volume": "261"
        },
        "2009-01-21 19:25:00": {
            "1. open": "48.3345",
            "2. high": "48.3345",
            "3. low": "48.3345",
            "4. close": "48.3345",
            "5. volume": "261"
        },
        "2009-01-21 19:20:00": {
            "1. open": "48.3609",
            "2. high": "48.3609",
            "3. low": "48.3609",
            "4. close": "48.3609",
            "5. volume": "491"
        },
        "2009-01-21 19:15:00": {
            "1. open": "48.3820",
            "2. high": "48.3820",
            "3. low": "48.3820",
            "4. close": "48.3820",
            "5. volume": "104"
        },
        "2009-01-21 19:10:00": {
            "1. open": "48.3820",
            "2. high": "48.3820",
            "3. low": "48.3820",
            "4. close": "48.3820",
            "5. volume": "366"
        },
        "2009-01-21 19:00:00": {
            "1. open": "48.3450",
            "2. high": "48.3450",
            "3. low": "48.3450",
            "4. close": "48.3450",
            "5. volume": "104"
        },
        "2009-01-21 18:55:00": {
            "1. open": "48.3450",
            "2. high": "48.3450",
            "3. low": "48.3450",
            "4. close": "48.3450",
            "5. volume": "156"
        },
        "2009-01-21 18:35:00": {
            "1. open": "48.3609",
            "2. high": "48.3609",
            "3. low": "48.3609",
            "4. close": "48.3609",
            "5. volume": "575"
        },
        "2009-01-21 18:25:00": {
            "1. open": "48.3503",
            "2. high": "48.3503",
            "3. low": "48.3503",
            "4. close": "48.3503",
            "5. volume": "313"
        },
        "2009-01-21 18:10:00": {
            "1. open": "48.3609",
            "2. high": "48.3609",
            "3. low": "48.3609",
            "4. close": "48.3609",
            "5. volume": "209"
        },
        "2009-01-21 18:05:00": {
            "1. open": "48.2658",
            "2. high": "48.2658",
            "3. low": "48.2658",
            "4. close": "48.2658",
            "5. volume": "5372"
        },
        "2009-01-21 17:55:00": {
            "1. open": "48.4137",
            "2. high": "48.4189",
            "3. low": "48.4137",
            "4. close": "48.4137",
            "5. volume": "392"
        },
        "2009-01-21 17:45:00": {
            "1. open": "48.4084",
            "2. high": "48.4084",
            "3. low": "48.3239",
            "4. close": "48.3239",
            "5. volume": "559"
        },
        "2009-01-21 17:35:00": {
            "1. open": "48.3239",
            "2. high": "48.3609",
            "3. low": "48.3239",
            "4. close": "48.3609",
            "5. volume": "418"
        },
        "2009-01-21 17:20:00": {
            "1. open": "48.4401",
            "2. high": "48.4401",
            "3. low": "48.4401",
            "4. close": "48.4401",
            "5. volume": "277"
        },
        "2009-01-21 17:15:00": {
            "1. open": "48.2553",
            "2. high": "48.3186",
            "3. low": "48.2553",
            "4. close": "48.3186",
            "5. volume": "1673"
        },
        "2009-01-21 17:10:00": {
            "1. open": "48.1497",
            "2. high": "48.3081",
            "3. low": "48.1497",
            "4. close": "48.2025",
            "5. volume": "836"
        },
        "2009-01-21 17:05:00": {
            "1. open": "48.2658",
            "2. high": "48.2658",
            "3. low": "48.1391",
            "4. close": "48.1444",
            "5. volume": "2716"
        },
        "2009-01-21 16:55:00": {
            "1. open": "48.4823",
            "2. high": "48.4823",
            "3. low": "48.2553",
            "4. close": "48.2658",
            "5. volume": "3685"
        },
        "2009-01-21 16:45:00": {
            "1. open": "48.3661",
            "2. high": "48.4189",
            "3. low": "48.3661",
            "4. close": "48.4189",
            "5. volume": "418"
        },
        "2009-01-21 16:40:00": {
            "1. open": "48.4770",
            "2. high": "48.4770",
            "3. low": "48.3714",
            "4. close": "48.3714",
            "5. volume": "523"
        },
        "2009-01-21 16:35:00": {
            "1. open": "48.4981",
            "2. high": "48.4981",
            "3. low": "48.4981",
            "4. close": "48.4981",
            "5. volume": "209"
        },
        "2009-01-21 16:30:00": {
            "1. open": "48.2553",
            "2. high": "48.4981",
            "3. low": "48.2553",
            "4. close": "48.4981",
            "5. volume": "1778"
        },
        "2009-01-21 16:25:00": {
            "1. open": "48.2658",
            "2. high": "48.2658",
            "3. low": "48.2289",
            "4. close": "48.2658",
            "5. volume": "11731"
        },
        "2009-01-21 16:20:00": {
            "1. open": "48.2025",
            "2. high": "48.2025",
            "3. low": "48.2025",
            "4. close": "48.2025",
            "5. volume": "202"
        },
        "2009-01-21 16:15:00": {
            "1. open": "48.2342",
            "2. high": "48.2658",
            "3. low": "47.8567",
            "4. close": "48.1602",
            "5. volume": "92854"
        },
        "2009-01-21 16:10:00": {
            "1. open": "48.4031",
            "2. high": "48.4031",
            "3. low": "47.1760",
            "4. close": "48.2817",
            "5. volume": "1838"
        },
        "2009-01-21 16:05:00": {
            "1. open": "48.3081",
            "2. high": "48.3081",
            "3. low": "48.3028",
            "4. close": "48.3081",
            "5. volume": "941"
        },
        "2009-01-21 16:00:00": {
            "1. open": "48.2852",
            "2. high": "48.3609",
            "3. low": "47.5225",
            "4. close": "47.5225",
            "5. volume": "944395"
        },
        "2009-01-21 15:55:00": {
            "1. open": "48.1866",
            "2. high": "48.3609",
            "3. low": "48.1866",
            "4. close": "48.3450",
            "5. volume": "751112"
        },
        "2009-01-21 15:50:00": {
            "1. open": "47.9491",
            "2. high": "48.2078",
            "3. low": "47.9491",
            "4. close": "48.1866",
            "5. volume": "456079"
        },
        "2009-01-21 15:45:00": {
            "1. open": "48.1497",
            "2. high": "48.1715",
            "3. low": "47.9332",
            "4. close": "47.9596",
            "5. volume": "476299"
        },
        "2009-01-21 15:40:00": {
            "1. open": "48.0863",
            "2. high": "48.1761",
            "3. low": "48.0124",
            "4. close": "48.1497",
            "5. volume": "441237"
        },
        "2009-01-21 15:35:00": {
            "1. open": "47.9227",
            "2. high": "48.1418",
            "3. low": "47.9068",
            "4. close": "48.0863",
            "5. volume": "317317"
        },
        "2009-01-21 15:30:00": {
            "1. open": "47.8651",
            "2. high": "47.9227",
            "3. low": "47.8329",
            "4. close": "47.9068",
            "5. volume": "228570"
        },
        "2009-01-21 15:25:00": {
            "1. open": "47.9755",
            "2. high": "47.9807",
            "3. low": "47.8171",
            "4. close": "47.8593",
            "5. volume": "351385"
        },
        "2009-01-21 15:20:00": {
            "1. open": "48.0705",
            "2. high": "48.0916",
            "3. low": "47.9543",
            "4. close": "47.9702",
            "5. volume": "165653"
        },
        "2009-01-21 15:15:00": {
            "1. open": "48.0494",
            "2. high": "48.1180",
            "3. low": "47.9807",
            "4. close": "48.0652",
            "5. volume": "194456"
        },
        "2009-01-21 15:10:00": {
            "1. open": "48.1972",
            "2. high": "48.2552",
            "3. low": "48.0019",
            "4. close": "48.0494",
            "5. volume": "218900"
        },
        "2009-01-21 15:05:00": {
            "1. open": "48.1180",
            "2. high": "48.3345",
            "3. low": "48.1180",
            "4. close": "48.1972",
            "5. volume": "366842"
        },
        "2009-01-21 15:00:00": {
            "1. open": "48.0177",
            "2. high": "48.1497",
            "3. low": "47.8118",
            "4. close": "48.1233",
            "5. volume": "214614"
        },
        "2009-01-21 14:55:00": {
            "1. open": "47.9543",
            "2. high": "48.0969",
            "3. low": "47.9438",
            "4. close": "48.0019",
            "5. volume": "168830"
        },
        "2009-01-21 14:50:00": {
            "1. open": "47.8118",
            "2. high": "48.0283",
            "3. low": "47.7643",
            "4. close": "47.9543",
            "5. volume": "182147"
        },
        "2009-01-21 14:45:00": {
            "1. open": "47.7273",
            "2. high": "47.9807",
            "3. low": "47.7273",
            "4. close": "47.8118",
            "5. volume": "221014"
        },
        "2009-01-21 14:40:00": {
            "1. open": "47.7864",
            "2. high": "47.8857",
            "3. low": "47.6904",
            "4. close": "47.7273",
            "5. volume": "145760"
        },
        "2009-01-21 14:35:00": {
            "1. open": "47.7484",
            "2. high": "47.8857",
            "3. low": "47.7273",
            "4. close": "47.7907",
            "5. volume": "225468"
        },
        "2009-01-21 14:30:00": {
            "1. open": "47.6428",
            "2. high": "47.7801",
            "3. low": "47.6270",
            "4. close": "47.7537",
            "5. volume": "177995"
        },
        "2009-01-21 14:25:00": {
            "1. open": "47.6745",
            "2. high": "47.7009",
            "3. low": "47.5900",
            "4. close": "47.6376",
            "5. volume": "216178"
        },
        "2009-01-21 14:20:00": {
            "1. open": "47.7484",
            "2. high": "47.7801",
            "3. low": "47.6217",
            "4. close": "47.6745",
            "5. volume": "125463"
        },
        "2009-01-21 14:15:00": {
            "1. open": "47.7669",
            "2. high": "47.8065",
            "3. low": "47.6428",
            "4. close": "47.7590",
            "5. volume": "201613"
        },
        "2009-01-21 14:10:00": {
            "1. open": "47.5689",
            "2. high": "47.8065",
            "3. low": "47.5689",
            "4. close": "47.7696",
            "5. volume": "226829"
        },
        "2009-01-21 14:05:00": {
            "1. open": "47.5848",
            "2. high": "47.7036",
            "3. low": "47.5478",
            "4. close": "47.5742",
            "5. volume": "148165"
        },
        "2009-01-21 14:00:00": {
            "1. open": "47.7432",
            "2. high": "47.7801",
            "3. low": "47.5848",
            "4. close": "47.5848",
            "5. volume": "181955"
        },
        "2009-01-21 13:55:00": {
            "1. open": "47.5742",
            "2. high": "47.7432",
            "3. low": "47.4739",
            "4. close": "47.7432",
            "5. volume": "137481"
        },
        "2009-01-21 13:50:00": {
            "1. open": "47.5056",
            "2. high": "47.5953",
            "3. low": "47.4739",
            "4. close": "47.5742",
            "5. volume": "195455"
        },
        "2009-01-21 13:45:00": {
            "1. open": "47.4422",
            "2. high": "47.6851",
            "3. low": "47.4369",
            "4. close": "47.5109",
            "5. volume": "154610"
        },
        "2009-01-21 13:40:00": {
            "1. open": "47.5953",
            "2. high": "47.7115",
            "3. low": "47.4211",
            "4. close": "47.4369",
            "5. volume": "240850"
        },
        "2009-01-21 13:35:00": {
            "1. open": "47.4792",
            "2. high": "47.6164",
            "3. low": "47.4435",
            "4. close": "47.5953",
            "5. volume": "211142"
        },
        "2009-01-21 13:30:00": {
            "1. open": "47.1941",
            "2. high": "47.5109",
            "3. low": "47.1730",
            "4. close": "47.4792",
            "5. volume": "188866"
        },
        "2009-01-21 13:25:00": {
            "1. open": "47.2891",
            "2. high": "47.3102",
            "3. low": "47.0621",
            "4. close": "47.1888",
            "5. volume": "164908"
        },
        "2009-01-21 13:20:00": {
            "1. open": "47.3630",
            "2. high": "47.3841",
            "3. low": "47.2627",
            "4. close": "47.2838",
            "5. volume": "116567"
        },
        "2009-01-21 13:15:00": {
            "1. open": "47.4105",
            "2. high": "47.4422",
            "3. low": "47.2838",
            "4. close": "47.3577",
            "5. volume": "123652"
        },
        "2009-01-21 13:10:00": {
            "1. open": "47.6218",
            "2. high": "47.6323",
            "3. low": "47.3894",
            "4. close": "47.4158",
            "5. volume": "184051"
        },
        "2009-01-21 13:05:00": {
            "1. open": "47.4317",
            "2. high": "47.6376",
            "3. low": "47.4000",
            "4. close": "47.6217",
            "5. volume": "328808"
        },
        "2009-01-21 13:00:00": {
            "1. open": "47.4053",
            "2. high": "47.4528",
            "3. low": "47.3314",
            "4. close": "47.4317",
            "5. volume": "110223"
        },
        "2009-01-21 12:55:00": {
            "1. open": "47.2099",
            "2. high": "47.4686",
            "3. low": "47.1835",
            "4. close": "47.4211",
            "5. volume": "180870"
        },
        "2009-01-21 12:50:00": {
            "1. open": "47.3683",
            "2. high": "47.3683",
            "3. low": "47.1835",
            "4. close": "47.2258",
            "5. volume": "191251"
        },
        "2009-01-21 12:45:00": {
            "1. open": "47.3630",
            "2. high": "47.3889",
            "3. low": "47.2838",
            "4. close": "47.3736",
            "5. volume": "154450"
        },
        "2009-01-21 12:40:00": {
            "1. open": "47.4105",
            "2. high": "47.4633",
            "3. low": "47.3155",
            "4. close": "47.3525",
            "5. volume": "183100"
        },
        "2009-01-21 12:35:00": {
            "1. open": "47.4317",
            "2. high": "47.5056",
            "3. low": "47.3841",
            "4. close": "47.4158",
            "5. volume": "387931"
        },
        "2009-01-21 12:30:00": {
            "1. open": "47.1365",
            "2. high": "47.4633",
            "3. low": "47.1043",
            "4. close": "47.4369",
            "5. volume": "326362"
        },
        "2009-01-21 12:25:00": {
            "1. open": "47.2099",
            "2. high": "47.2258",
            "3. low": "47.1254",
            "4. close": "47.1518",
            "5. volume": "114314"
        },
        "2009-01-21 12:20:00": {
            "1. open": "47.1466",
            "2. high": "47.2310",
            "3. low": "47.1202",
            "4. close": "47.2046",
            "5. volume": "137382"
        },
        "2009-01-21 12:15:00": {
            "1. open": "47.2152",
            "2. high": "47.2680",
            "3. low": "47.1466",
            "4. close": "47.1466",
            "5. volume": "210880"
        },
        "2009-01-21 12:10:00": {
            "1. open": "47.1202",
            "2. high": "47.2258",
            "3. low": "47.0357",
            "4. close": "47.2152",
            "5. volume": "206747"
        },
        "2009-01-21 12:05:00": {
            "1. open": "47.2244",
            "2. high": "47.2522",
            "3. low": "47.0938",
            "4. close": "47.1307",
            "5. volume": "197707"
        },
        "2009-01-21 12:00:00": {
            "1. open": "47.2152",
            "2. high": "47.2416",
            "3. low": "47.0938",
            "4. close": "47.2363",
            "5. volume": "105263"
        },
        "2009-01-21 11:55:00": {
            "1. open": "47.1994",
            "2. high": "47.2733",
            "3. low": "47.0938",
            "4. close": "47.2018",
            "5. volume": "186410"
        },
        "2009-01-21 11:50:00": {
            "1. open": "47.1466",
            "2. high": "47.3366",
            "3. low": "47.1043",
            "4. close": "47.2099",
            "5. volume": "392332"
        },
        "2009-01-21 11:45:00": {
            "1. open": "47.0885",
            "2. high": "47.1624",
            "3. low": "47.0199",
            "4. close": "47.1518",
            "5. volume": "196044"
        },
        "2009-01-21 11:40:00": {
            "1. open": "47.0199",
            "2. high": "47.1782",
            "3. low": "47.0040",
            "4. close": "47.0885",
            "5. volume": "230182"
        },
        "2009-01-21 11:35:00": {
            "1. open": "47.1202",
            "2. high": "47.1835",
            "3. low": "46.9723",
            "4. close": "47.0304",
            "5. volume": "291742"
        },
        "2009-01-21 11:30:00": {
            "1. open": "47.0093",
            "2. high": "47.1730",
            "3. low": "46.9829",
            "4. close": "47.1307",
            "5. volume": "213334"
        },
        "2009-01-21 11:25:00": {
            "1. open": "47.0938",
            "2. high": "47.0938",
            "3. low": "46.9407",
            "4. close": "47.0093",
            "5. volume": "189039"
        },
        "2009-01-21 11:20:00": {
            "1. open": "46.9565",
            "2. high": "47.1202",
            "3. low": "46.9459",
            "4. close": "47.0938",
            "5. volume": "308434"
        },
        "2009-01-21 11:15:00": {
            "1. open": "46.7770",
            "2. high": "46.9882",
            "3. low": "46.6608",
            "4. close": "46.9565",
            "5. volume": "201600"
        },
        "2009-01-21 11:10:00": {
            "1. open": "46.8509",
            "2. high": "46.8667",
            "3. low": "46.7242",
            "4. close": "46.7876",
            "5. volume": "132969"
        },
        "2009-01-21 11:05:00": {
            "1. open": "46.6714",
            "2. high": "46.8562",
            "3. low": "46.6503",
            "4. close": "46.8511",
            "5. volume": "194643"
        },
        "2009-01-21 11:00:00": {
            "1. open": "46.5893",
            "2. high": "46.7348",
            "3. low": "46.5817",
            "4. close": "46.6820",
            "5. volume": "185622"
        },
        "2009-01-21 10:55:00": {
            "1. open": "46.5975",
            "2. high": "46.6450",
            "3. low": "46.4549",
            "4. close": "46.5869",
            "5. volume": "491875"
        },
        "2009-01-21 10:50:00": {
            "1. open": "46.7823",
            "2. high": "46.8562",
            "3. low": "46.5553",
            "4. close": "46.5975",
            "5. volume": "344266"
        },
        "2009-01-21 10:45:00": {
            "1. open": "46.8298",
            "2. high": "47.0410",
            "3. low": "46.7559",
            "4. close": "46.7770",
            "5. volume": "419848"
        },
        "2009-01-21 10:40:00": {
            "1. open": "46.7612",
            "2. high": "46.8562",
            "3. low": "46.7084",
            "4. close": "46.8298",
            "5. volume": "219398"
        },
        "2009-01-21 10:35:00": {
            "1. open": "46.7242",
            "2. high": "46.8192",
            "3. low": "46.6186",
            "4. close": "46.7612",
            "5. volume": "376435"
        },
        "2009-01-21 10:30:00": {
            "1. open": "46.7453",
            "2. high": "46.8844",
            "3. low": "46.5236",
            "4. close": "46.7242",
            "5. volume": "453851"
        },
        "2009-01-21 10:25:00": {
            "1. open": "46.8245",
            "2. high": "46.9829",
            "3. low": "46.6450",
            "4. close": "46.7453",
            "5. volume": "347534"
        },
        "2009-01-21 10:20:00": {
            "1. open": "46.8667",
            "2. high": "47.1096",
            "3. low": "46.7928",
            "4. close": "46.8245",
            "5. volume": "497846"
        },
        "2009-01-21 10:15:00": {
            "1. open": "46.6080",
            "2. high": "46.9090",
            "3. low": "46.5394",
            "4. close": "46.8456",
            "5. volume": "370356"
        },
        "2009-01-21 10:10:00": {
            "1. open": "46.6028",
            "2. high": "46.7770",
            "3. low": "46.5394",
            "4. close": "46.6028",
            "5. volume": "647657"
        },
        "2009-01-21 10:05:00": {
            "1. open": "46.7031",
            "2. high": "46.9090",
            "3. low": "46.6028",
            "4. close": "46.6234",
            "5. volume": "418654"
        },
        "2009-01-21 10:00:00": {
            "1. open": "46.6186",
            "2. high": "46.7717",
            "3. low": "46.4074",
            "4. close": "46.7084",
            "5. volume": "394358"
        },
        "2009-01-21 09:55:00": {
            "1. open": "46.7455",
            "2. high": "46.8351",
            "3. low": "46.5817",
            "4. close": "46.6133",
            "5. volume": "455930"
        },
        "2009-01-21 09:50:00": {
            "1. open": "46.9090",
            "2. high": "46.9565",
            "3. low": "46.6556",
            "4. close": "46.7506",
            "5. volume": "842813"
        },
        "2009-01-21 09:45:00": {
            "1. open": "46.5130",
            "2. high": "46.9248",
            "3. low": "46.4866",
            "4. close": "46.9090",
            "5. volume": "592327"
        },
        "2009-01-21 09:40:00": {
            "1. open": "46.3441",
            "2. high": "46.7717",
            "3. low": "46.2596",
            "4. close": "46.4813",
            "5. volume": "765313"
        },
        "2009-01-21 09:35:00": {
            "1. open": "46.9723",
            "2. high": "47.0251",
            "3. low": "46.1962",
            "4. close": "46.3441",
            "5. volume": "1168516"
        },
        "2009-01-21 09:30:00": {
            "1. open": "45.6894",
            "2. high": "47.2205",
            "3. low": "45.4043",
            "4. close": "46.9723",
            "5. volume": "2272482"
        },
        "2009-01-21 09:25:00": {
            "1. open": "45.4782",
            "2. high": "45.7158",
            "3. low": "45.4096",
            "4. close": "45.6577",
            "5. volume": "32302"
        },
        "2009-01-21 09:20:00": {
            "1. open": "45.4782",
            "2. high": "45.4835",
            "3. low": "45.4043",
            "4. close": "45.4782",
            "5. volume": "17332"
        },
        "2009-01-21 09:15:00": {
            "1. open": "45.4465",
            "2. high": "45.4835",
            "3. low": "45.3937",
            "4. close": "45.4096",
            "5. volume": "2405"
        },
        "2009-01-21 09:10:00": {
            "1. open": "45.4043",
            "2. high": "45.4571",
            "3. low": "45.4043",
            "4. close": "45.4465",
            "5. volume": "18399"
        },
        "2009-01-21 09:05:00": {
            "1. open": "45.5046",
            "2. high": "45.5099",
            "3. low": "45.2882",
            "4. close": "45.4043",
            "5. volume": "20946"
        },
        "2009-01-21 09:00:00": {
            "1. open": "45.4571",
            "2. high": "45.5363",
            "3. low": "45.4571",
            "4. close": "45.5310",
            "5. volume": "8054"
        },
        "2009-01-21 08:55:00": {
            "1. open": "45.3990",
            "2. high": "45.5310",
            "3. low": "45.2723",
            "4. close": "45.4254",
            "5. volume": "28639"
        },
        "2009-01-21 08:50:00": {
            "1. open": "45.3410",
            "2. high": "45.3937",
            "3. low": "45.3093",
            "4. close": "45.3832",
            "5. volume": "6799"
        },
        "2009-01-21 08:45:00": {
            "1. open": "45.1403",
            "2. high": "45.3251",
            "3. low": "45.1403",
            "4. close": "45.2987",
            "5. volume": "2510"
        },
        "2009-01-21 08:40:00": {
            "1. open": "45.1350",
            "2. high": "45.1403",
            "3. low": "45.1350",
            "4. close": "45.1350",
            "5. volume": "1613"
        },
        "2009-01-21 08:35:00": {
            "1. open": "45.1403",
            "2. high": "45.1931",
            "3. low": "45.1350",
            "4. close": "45.1350",
            "5. volume": "627"
        },
        "2009-01-21 08:30:00": {
            "1. open": "45.0611",
            "2. high": "45.2723",
            "3. low": "45.0611",
            "4. close": "45.1509",
            "5. volume": "4225"
        },
        "2009-01-21 08:25:00": {
            "1. open": "45.0400",
            "2. high": "45.0611",
            "3. low": "45.0347",
            "4. close": "45.0347",
            "5. volume": "4089"
        },
        "2009-01-21 08:20:00": {
            "1. open": "44.9291",
            "2. high": "44.9819",
            "3. low": "44.9291",
            "4. close": "44.9819",
            "5. volume": "913"
        },
        "2009-01-21 08:15:00": {
            "1. open": "44.8763",
            "2. high": "44.9555",
            "3. low": "44.8763",
            "4. close": "44.9555",
            "5. volume": "1210"
        },
        "2009-01-21 08:10:00": {
            "1. open": "44.9027",
            "2. high": "44.9661",
            "3. low": "44.7285",
            "4. close": "44.9555",
            "5. volume": "9058"
        },
        "2009-01-21 08:05:00": {
            "1. open": "45.0083",
            "2. high": "45.0083",
            "3. low": "44.8763",
            "4. close": "44.9027",
            "5. volume": "5564"
        },
        "2009-01-21 08:00:00": {
            "1. open": "45.1403",
            "2. high": "45.1403",
            "3. low": "44.9872",
            "4. close": "45.0083",
            "5. volume": "11738"
        },
        "2009-01-21 07:50:00": {
            "1. open": "45.0400",
            "2. high": "45.0400",
            "3. low": "45.0400",
            "4. close": "45.0400",
            "5. volume": "732"
        },
        "2009-01-21 07:40:00": {
            "1. open": "45.0611",
            "2. high": "45.0611",
            "3. low": "45.0083",
            "4. close": "45.0400",
            "5. volume": "1778"
        },
        "2009-01-21 07:35:00": {
            "1. open": "45.0611",
            "2. high": "45.0611",
            "3. low": "45.0611",
            "4. close": "45.0611",
            "5. volume": "523"
        },
        "2009-01-21 07:20:00": {
            "1. open": "45.1139",
            "2. high": "45.1139",
            "3. low": "45.1139",
            "4. close": "45.1139",
            "5. volume": "104"
        },
        "2009-01-21 07:05:00": {
            "1. open": "45.3304",
            "2. high": "45.3304",
            "3. low": "45.3304",
            "4. close": "45.3304",
            "5. volume": "313"
        },
        "2009-01-21 06:30:00": {
            "1. open": "45.3515",
            "2. high": "45.3515",
            "3. low": "44.8763",
            "4. close": "44.8763",
            "5. volume": "1255"
        },
        "2009-01-20 19:55:00": {
            "1. open": "45.0559",
            "2. high": "45.0559",
            "3. low": "45.0189",
            "4. close": "45.0347",
            "5. volume": "4090"
        },
        "2009-01-20 19:50:00": {
            "1. open": "45.0717",
            "2. high": "45.0717",
            "3. low": "45.0559",
            "4. close": "45.0559",
            "5. volume": "6245"
        },
        "2009-01-20 19:45:00": {
            "1. open": "45.0611",
            "2. high": "45.0611",
            "3. low": "45.0611",
            "4. close": "45.0611",
            "5. volume": "523"
        },
        "2009-01-20 19:35:00": {
            "1. open": "45.0453",
            "2. high": "45.0611",
            "3. low": "45.0453",
            "4. close": "45.0611",
            "5. volume": "988"
        },
        "2009-01-20 19:30:00": {
            "1. open": "45.0559",
            "2. high": "45.0559",
            "3. low": "45.0083",
            "4. close": "45.0083",
            "5. volume": "1673"
        },
        "2009-01-20 19:25:00": {
            "1. open": "45.0559",
            "2. high": "45.0559",
            "3. low": "45.0136",
            "4. close": "45.0136",
            "5. volume": "1046"
        },
        "2009-01-20 19:20:00": {
            "1. open": "45.0823",
            "2. high": "45.0823",
            "3. low": "45.0083",
            "4. close": "45.0083",
            "5. volume": "1412"
        },
        "2009-01-20 19:15:00": {
            "1. open": "45.0823",
            "2. high": "45.0823",
            "3. low": "45.0823",
            "4. close": "45.0823",
            "5. volume": "104"
        },
        "2009-01-20 19:10:00": {
            "1. open": "45.0189",
            "2. high": "45.0189",
            "3. low": "45.0083",
            "4. close": "45.0189",
            "5. volume": "3138"
        },
        "2009-01-20 19:05:00": {
            "1. open": "45.0347",
            "2. high": "45.0347",
            "3. low": "45.0347",
            "4. close": "45.0347",
            "5. volume": "366"
        },
        "2009-01-20 19:00:00": {
            "1. open": "45.0400",
            "2. high": "45.0717",
            "3. low": "45.0083",
            "4. close": "45.0717",
            "5. volume": "5020"
        },
        "2009-01-20 18:55:00": {
            "1. open": "45.0083",
            "2. high": "45.0611",
            "3. low": "45.0083",
            "4. close": "45.0611",
            "5. volume": "1947"
        },
        "2009-01-20 18:45:00": {
            "1. open": "45.0717",
            "2. high": "45.0717",
            "3. low": "45.0083",
            "4. close": "45.0559",
            "5. volume": "5031"
        },
        "2009-01-20 18:40:00": {
            "1. open": "45.0664",
            "2. high": "45.0717",
            "3. low": "45.0611",
            "4. close": "45.0717",
            "5. volume": "627"
        },
        "2009-01-20 18:35:00": {
            "1. open": "45.1034",
            "2. high": "45.1034",
            "3. low": "45.0875",
            "4. close": "45.0875",
            "5. volume": "732"
        },
        "2009-01-20 18:30:00": {
            "1. open": "45.0189",
            "2. high": "45.1034",
            "3. low": "45.0189",
            "4. close": "45.1034",
            "5. volume": "1129"
        },
        "2009-01-20 18:25:00": {
            "1. open": "45.0875",
            "2. high": "45.1298",
            "3. low": "45.0083",
            "4. close": "45.0136",
            "5. volume": "2008"
        },
        "2009-01-20 18:20:00": {
            "1. open": "45.0823",
            "2. high": "45.0875",
            "3. low": "45.0083",
            "4. close": "45.0770",
            "5. volume": "4496"
        },
        "2009-01-20 18:15:00": {
            "1. open": "45.0823",
            "2. high": "45.1403",
            "3. low": "45.0611",
            "4. close": "45.0664",
            "5. volume": "1464"
        },
        "2009-01-20 18:10:00": {
            "1. open": "45.0083",
            "2. high": "45.0823",
            "3. low": "45.0083",
            "4. close": "45.0823",
            "5. volume": "1149"
        },
        "2009-01-20 18:05:00": {
            "1. open": "45.0347",
            "2. high": "45.0559",
            "3. low": "43.2819",
            "4. close": "43.2819",
            "5. volume": "9220"
        },
        "2009-01-20 18:00:00": {
            "1. open": "45.0400",
            "2. high": "45.0453",
            "3. low": "45.0242",
            "4. close": "45.0347",
            "5. volume": "941"
        },
        "2009-01-20 17:55:00": {
            "1. open": "45.0347",
            "2. high": "45.0875",
            "3. low": "45.0083",
            "4. close": "45.0136",
            "5. volume": "44264"
        },
        "2009-01-20 17:50:00": {
            "1. open": "45.0506",
            "2. high": "45.0506",
            "3. low": "45.0347",
            "4. close": "45.0347",
            "5. volume": "8291"
        },
        "2009-01-20 17:45:00": {
            "1. open": "45.1139",
            "2. high": "45.1350",
            "3. low": "43.2819",
            "4. close": "45.0400",
            "5. volume": "90426"
        },
        "2009-01-20 17:40:00": {
            "1. open": "45.0664",
            "2. high": "45.0928",
            "3. low": "45.0347",
            "4. close": "45.0875",
            "5. volume": "1569"
        },
        "2009-01-20 17:35:00": {
            "1. open": "45.1139",
            "2. high": "45.1403",
            "3. low": "45.0189",
            "4. close": "45.0611",
            "5. volume": "3493"
        },
        "2009-01-20 17:30:00": {
            "1. open": "45.0823",
            "2. high": "45.1403",
            "3. low": "45.0823",
            "4. close": "45.1139",
            "5. volume": "2615"
        },
        "2009-01-20 17:25:00": {
            "1. open": "44.9503",
            "2. high": "45.1298",
            "3. low": "44.9344",
            "4. close": "45.0823",
            "5. volume": "10229"
        },
        "2009-01-20 17:20:00": {
            "1. open": "45.0083",
            "2. high": "45.0347",
            "3. low": "44.9239",
            "4. close": "45.0347",
            "5. volume": "19047"
        },
        "2009-01-20 17:15:00": {
            "1. open": "45.1298",
            "2. high": "45.1298",
            "3. low": "44.9978",
            "4. close": "44.9978",
            "5. volume": "6694"
        },
        "2009-01-20 17:10:00": {
            "1. open": "45.1773",
            "2. high": "45.2565",
            "3. low": "44.9925",
            "4. close": "45.0559",
            "5. volume": "40208"
        },
        "2009-01-20 17:05:00": {
            "1. open": "45.2829",
            "2. high": "45.3515",
            "3. low": "45.1562",
            "4. close": "45.2037",
            "5. volume": "17102"
        },
        "2009-01-20 17:00:00": {
            "1. open": "45.2934",
            "2. high": "45.4043",
            "3. low": "45.2618",
            "4. close": "45.2776",
            "5. volume": "44369"
        },
        "2009-01-20 16:55:00": {
            "1. open": "45.0136",
            "2. high": "45.3515",
            "3. low": "45.0083",
            "4. close": "45.2987",
            "5. volume": "42443"
        },
        "2009-01-20 16:50:00": {
            "1. open": "45.0453",
            "2. high": "45.0453",
            "3. low": "44.8763",
            "4. close": "44.9819",
            "5. volume": "68695"
        },
        "2009-01-20 16:45:00": {
            "1. open": "45.0136",
            "2. high": "45.1087",
            "3. low": "45.0083",
            "4. close": "45.0717",
            "5. volume": "10932"
        },
        "2009-01-20 16:40:00": {
            "1. open": "44.7972",
            "2. high": "45.0242",
            "3. low": "43.2819",
            "4. close": "45.0083",
            "5. volume": "40809"
        },
        "2009-01-20 16:35:00": {
            "1. open": "44.8288",
            "2. high": "44.8552",
            "3. low": "43.2819",
            "4. close": "44.7972",
            "5. volume": "177802"
        },
        "2009-01-20 16:30:00": {
            "1. open": "44.9186",
            "2. high": "45.0083",
            "3. low": "44.8024",
            "4. close": "44.8236",
            "5. volume": "55116"
        },
        "2009-01-20 16:25:00": {
            "1. open": "45.0611",
            "2. high": "45.1667",
            "3. low": "44.6652",
            "4. close": "44.9239",
            "5. volume": "70084"
        },
        "2009-01-20 16:20:00": {
            "1. open": "45.0770",
            "2. high": "45.1403",
            "3. low": "43.2819",
            "4. close": "45.0347",
            "5. volume": "100157"
        },
        "2009-01-20 16:15:00": {
            "1. open": "44.8763",
            "2. high": "45.5944",
            "3. low": "43.4064",
            "4. close": "45.0875",
            "5. volume": "308210"
        },
        "2009-01-20 16:10:00": {
            "1. open": "43.7993",
            "2. high": "45.1509",
            "3. low": "43.7148",
            "4. close": "44.8500",
            "5. volume": "585056"
        },
        "2009-01-20 16:05:00": {
            "1. open": "43.5565",
            "2. high": "44.4698",
            "3. low": "42.7645",
            "4. close": "43.7201",
            "5. volume": "116655"
        },
        "2009-01-20 16:00:00": {
            "1. open": "43.3083",
            "2. high": "43.6251",
            "3. low": "43.0866",
            "4. close": "43.5565",
            "5. volume": "1079393"
        },
        "2009-01-20 15:55:00": {
            "1. open": "43.4297",
            "2. high": "43.4297",
            "3. low": "43.2819",
            "4. close": "43.2819",
            "5. volume": "479651"
        },
        "2009-01-20 15:50:00": {
            "1. open": "43.6779",
            "2. high": "43.6884",
            "3. low": "43.4245",
            "4. close": "43.4297",
            "5. volume": "484334"
        },
        "2009-01-20 15:45:00": {
            "1. open": "43.4192",
            "2. high": "43.7096",
            "3. low": "43.3189",
            "4. close": "43.6673",
            "5. volume": "457461"
        },
        "2009-01-20 15:40:00": {
            "1. open": "43.3136",
            "2. high": "43.4509",
            "3. low": "43.2080",
            "4. close": "43.4192",
            "5. volume": "387506"
        },
        "2009-01-20 15:35:00": {
            "1. open": "43.3717",
            "2. high": "43.4825",
            "3. low": "43.2608",
            "4. close": "43.3136",
            "5. volume": "287412"
        },
        "2009-01-20 15:30:00": {
            "1. open": "43.3083",
            "2. high": "43.4878",
            "3. low": "43.2661",
            "4. close": "43.3558",
            "5. volume": "225233"
        },
        "2009-01-20 15:25:00": {
            "1. open": "43.2186",
            "2. high": "43.5195",
            "3. low": "43.1763",
            "4. close": "43.2978",
            "5. volume": "202268"
        },
        "2009-01-20 15:20:00": {
            "1. open": "43.2555",
            "2. high": "43.3242",
            "3. low": "43.1658",
            "4. close": "43.2291",
            "5. volume": "206228"
        },
        "2009-01-20 15:15:00": {
            "1. open": "43.3453",
            "2. high": "43.4033",
            "3. low": "43.1869",
            "4. close": "43.2450",
            "5. volume": "257227"
        },
        "2009-01-20 15:10:00": {
            "1. open": "43.4773",
            "2. high": "43.5987",
            "3. low": "43.3453",
            "4. close": "43.3453",
            "5. volume": "122426"
        },
        "2009-01-20 15:05:00": {
            "1. open": "43.5089",
            "2. high": "43.5353",
            "3. low": "43.4245",
            "4. close": "43.4667",
            "5. volume": "161843"
        },
        "2009-01-20 15:00:00": {
            "1. open": "43.6620",
            "2. high": "43.7201",
            "3. low": "43.4614",
            "4. close": "43.5123",
            "5. volume": "146538"
        },
        "2009-01-20 14:55:00": {
            "1. open": "43.8152",
            "2. high": "43.8204",
            "3. low": "43.4720",
            "4. close": "43.6515",
            "5. volume": "111312"
        },
        "2009-01-20 14:50:00": {
            "1. open": "43.6093",
            "2. high": "43.8363",
            "3. low": "43.5881",
            "4. close": "43.8046",
            "5. volume": "95229"
        },
        "2009-01-20 14:45:00": {
            "1. open": "43.6093",
            "2. high": "43.6093",
            "3. low": "43.4192",
            "4. close": "43.5881",
            "5. volume": "122123"
        },
        "2009-01-20 14:40:00": {
            "1. open": "43.6937",
            "2. high": "43.9683",
            "3. low": "43.5723",
            "4. close": "43.5987",
            "5. volume": "234874"
        },
        "2009-01-20 14:35:00": {
            "1. open": "43.8152",
            "2. high": "43.9680",
            "3. low": "43.6679",
            "4. close": "43.7043",
            "5. volume": "97650"
        },
        "2009-01-20 14:30:00": {
            "1. open": "43.7148",
            "2. high": "43.8416",
            "3. low": "43.6145",
            "4. close": "43.8204",
            "5. volume": "75363"
        },
        "2009-01-20 14:25:00": {
            "1. open": "43.5723",
            "2. high": "43.7465",
            "3. low": "43.5723",
            "4. close": "43.7360",
            "5. volume": "84897"
        },
        "2009-01-20 14:20:00": {
            "1. open": "43.7993",
            "2. high": "43.8099",
            "3. low": "43.5195",
            "4. close": "43.5934",
            "5. volume": "124978"
        },
        "2009-01-20 14:15:00": {
            "1. open": "43.6462",
            "2. high": "43.8732",
            "3. low": "43.5987",
            "4. close": "43.7888",
            "5. volume": "169527"
        },
        "2009-01-20 14:10:00": {
            "1. open": "43.9577",
            "2. high": "43.9735",
            "3. low": "43.6409",
            "4. close": "43.6409",
            "5. volume": "123775"
        },
        "2009-01-20 14:05:00": {
            "1. open": "44.0686",
            "2. high": "44.0844",
            "3. low": "43.9419",
            "4. close": "43.9683",
            "5. volume": "131096"
        },
        "2009-01-20 14:00:00": {
            "1. open": "44.0158",
            "2. high": "44.0897",
            "3. low": "43.9947",
            "4. close": "44.0686",
            "5. volume": "121792"
        },
        "2009-01-20 13:55:00": {
            "1. open": "44.0316",
            "2. high": "44.1267",
            "3. low": "44.0105",
            "4. close": "44.0211",
            "5. volume": "70035"
        },
        "2009-01-20 13:50:00": {
            "1. open": "44.0475",
            "2. high": "44.1161",
            "3. low": "44.0263",
            "4. close": "44.0316",
            "5. volume": "77188"
        },
        "2009-01-20 13:45:00": {
            "1. open": "44.3062",
            "2. high": "44.3114",
            "3. low": "44.0316",
            "4. close": "44.0369",
            "5. volume": "75791"
        },
        "2009-01-20 13:40:00": {
            "1. open": "44.1794",
            "2. high": "44.3220",
            "3. low": "44.1425",
            "4. close": "44.3062",
            "5. volume": "87364"
        },
        "2009-01-20 13:35:00": {
            "1. open": "44.2217",
            "2. high": "44.2481",
            "3. low": "44.0844",
            "4. close": "44.1589",
            "5. volume": "63065"
        },
        "2009-01-20 13:30:00": {
            "1. open": "44.2798",
            "2. high": "44.3378",
            "3. low": "44.1953",
            "4. close": "44.2217",
            "5. volume": "150085"
        },
        "2009-01-20 13:25:00": {
            "1. open": "44.2058",
            "2. high": "44.3484",
            "3. low": "44.1636",
            "4. close": "44.2903",
            "5. volume": "93174"
        },
        "2009-01-20 13:20:00": {
            "1. open": "44.0739",
            "2. high": "44.2164",
            "3. low": "44.0316",
            "4. close": "44.2164",
            "5. volume": "79369"
        },
        "2009-01-20 13:15:00": {
            "1. open": "44.0925",
            "2. high": "44.1530",
            "3. low": "44.0422",
            "4. close": "44.0844",
            "5. volume": "110757"
        },
        "2009-01-20 13:10:00": {
            "1. open": "44.1794",
            "2. high": "44.2903",
            "3. low": "44.0897",
            "4. close": "44.1003",
            "5. volume": "92953"
        },
        "2009-01-20 13:05:00": {
            "1. open": "44.3220",
            "2. high": "44.3326",
            "3. low": "44.1742",
            "4. close": "44.1794",
            "5. volume": "137811"
        },
        "2009-01-20 13:00:00": {
            "1. open": "44.1530",
            "2. high": "44.3484",
            "3. low": "44.1055",
            "4. close": "44.3173",
            "5. volume": "127104"
        },
        "2009-01-20 12:55:00": {
            "1. open": "44.1214",
            "2. high": "44.2217",
            "3. low": "44.0739",
            "4. close": "44.2006",
            "5. volume": "86612"
        },
        "2009-01-20 12:50:00": {
            "1. open": "44.1384",
            "2. high": "44.2058",
            "3. low": "43.9524",
            "4. close": "44.1214",
            "5. volume": "152180"
        },
        "2009-01-20 12:45:00": {
            "1. open": "44.1003",
            "2. high": "44.2111",
            "3. low": "44.0686",
            "4. close": "44.1425",
            "5. volume": "149440"
        },
        "2009-01-20 12:40:00": {
            "1. open": "44.0316",
            "2. high": "44.1636",
            "3. low": "44.0316",
            "4. close": "44.0879",
            "5. volume": "102355"
        },
        "2009-01-20 12:35:00": {
            "1. open": "44.0369",
            "2. high": "44.1636",
            "3. low": "43.9894",
            "4. close": "44.0316",
            "5. volume": "130883"
        },
        "2009-01-20 12:30:00": {
            "1. open": "43.9366",
            "2. high": "44.0370",
            "3. low": "43.8732",
            "4. close": "44.0316",
            "5. volume": "93982"
        },
        "2009-01-20 12:25:00": {
            "1. open": "44.0316",
            "2. high": "44.0633",
            "3. low": "43.8785",
            "4. close": "43.9366",
            "5. volume": "175323"
        },
        "2009-01-20 12:20:00": {
            "1. open": "44.0580",
            "2. high": "44.0739",
            "3. low": "44.0105",
            "4. close": "44.0527",
            "5. volume": "71376"
        },
        "2009-01-20 12:15:00": {
            "1. open": "44.1953",
            "2. high": "44.2006",
            "3. low": "44.0316",
            "4. close": "44.0580",
            "5. volume": "64599"
        },
        "2009-01-20 12:10:00": {
            "1. open": "44.0527",
            "2. high": "44.2111",
            "3. low": "44.0316",
            "4. close": "44.2006",
            "5. volume": "65713"
        },
        "2009-01-20 12:05:00": {
            "1. open": "44.1425",
            "2. high": "44.1742",
            "3. low": "44.0369",
            "4. close": "44.0527",
            "5. volume": "82772"
        },
        "2009-01-20 12:00:00": {
            "1. open": "44.0316",
            "2. high": "44.1636",
            "3. low": "44.0211",
            "4. close": "44.1636",
            "5. volume": "154009"
        },
        "2009-01-20 11:55:00": {
            "1. open": "44.1055",
            "2. high": "44.1267",
            "3. low": "44.0158",
            "4. close": "44.0316",
            "5. volume": "79287"
        },
        "2009-01-20 11:50:00": {
            "1. open": "44.0633",
            "2. high": "44.1636",
            "3. low": "44.0052",
            "4. close": "44.1055",
            "5. volume": "137525"
        },
        "2009-01-20 11:45:00": {
            "1. open": "44.0369",
            "2. high": "44.0633",
            "3. low": "43.9947",
            "4. close": "44.0580",
            "5. volume": "64288"
        },
        "2009-01-20 11:40:00": {
            "1. open": "43.9735",
            "2. high": "44.0527",
            "3. low": "43.9630",
            "4. close": "44.0369",
            "5. volume": "82914"
        },
        "2009-01-20 11:35:00": {
            "1. open": "43.7624",
            "2. high": "43.9947",
            "3. low": "43.7148",
            "4. close": "43.9630",
            "5. volume": "128257"
        },
        "2009-01-20 11:30:00": {
            "1. open": "43.6145",
            "2. high": "43.7676",
            "3. low": "43.6145",
            "4. close": "43.7676",
            "5. volume": "91482"
        },
        "2009-01-20 11:25:00": {
            "1. open": "43.6135",
            "2. high": "43.7201",
            "3. low": "43.5881",
            "4. close": "43.6146",
            "5. volume": "142857"
        },
        "2009-01-20 11:20:00": {
            "1. open": "43.6515",
            "2. high": "43.6568",
            "3. low": "43.5459",
            "4. close": "43.6198",
            "5. volume": "125299"
        },
        "2009-01-20 11:15:00": {
            "1. open": "43.6304",
            "2. high": "43.6884",
            "3. low": "43.5459",
            "4. close": "43.6409",
            "5. volume": "75720"
        },
        "2009-01-20 11:10:00": {
            "1. open": "43.6225",
            "2. high": "43.7148",
            "3. low": "43.5565",
            "4. close": "43.6251",
            "5. volume": "105767"
        },
        "2009-01-20 11:05:00": {
            "1. open": "43.6462",
            "2. high": "43.7096",
            "3. low": "43.5776",
            "4. close": "43.6568",
            "5. volume": "73596"
        },
        "2009-01-20 11:00:00": {
            "1. open": "43.5881",
            "2. high": "43.7307",
            "3. low": "43.5565",
            "4. close": "43.6304",
            "5. volume": "74326"
        },
        "2009-01-20 10:55:00": {
            "1. open": "43.7201",
            "2. high": "43.7412",
            "3. low": "43.5565",
            "4. close": "43.5713",
            "5. volume": "90667"
        },
        "2009-01-20 10:50:00": {
            "1. open": "43.6515",
            "2. high": "43.7254",
            "3. low": "43.6268",
            "4. close": "43.7254",
            "5. volume": "99800"
        },
        "2009-01-20 10:45:00": {
            "1. open": "43.6990",
            "2. high": "43.7729",
            "3. low": "43.6462",
            "4. close": "43.6726",
            "5. volume": "108697"
        },
        "2009-01-20 10:40:00": {
            "1. open": "43.8152",
            "2. high": "43.8468",
            "3. low": "43.6937",
            "4. close": "43.6990",
            "5. volume": "112092"
        },
        "2009-01-20 10:35:00": {
            "1. open": "43.8680",
            "2. high": "43.9155",
            "3. low": "43.7835",
            "4. close": "43.8162",
            "5. volume": "115939"
        },
        "2009-01-20 10:30:00": {
            "1. open": "44.0263",
            "2. high": "44.0527",
            "3. low": "43.8680",
            "4. close": "43.8732",
            "5. volume": "85208"
        },
        "2009-01-20 10:25:00": {
            "1. open": "43.8468",
            "2. high": "44.0263",
            "3. low": "43.7729",
            "4. close": "44.0002",
            "5. volume": "101267"
        },
        "2009-01-20 10:20:00": {
            "1. open": "43.7465",
            "2. high": "43.9788",
            "3. low": "43.6937",
            "4. close": "43.8624",
            "5. volume": "113323"
        },
        "2009-01-20 10:15:00": {
            "1. open": "43.6726",
            "2. high": "43.8785",
            "3. low": "43.6515",
            "4. close": "43.7835",
            "5. volume": "140819"
        },
        "2009-01-20 10:10:00": {
            "1. open": "43.6357",
            "2. high": "43.7148",
            "3. low": "43.5565",
            "4. close": "43.6832",
            "5. volume": "138434"
        },
        "2009-01-20 10:05:00": {
            "1. open": "43.4561",
            "2. high": "43.6568",
            "3. low": "43.4192",
            "4. close": "43.6357",
            "5. volume": "248856"
        },
        "2009-01-20 10:00:00": {
            "1. open": "43.6884",
            "2. high": "43.6990",
            "3. low": "43.2925",
            "4. close": "43.4456",
            "5. volume": "253405"
        },
        "2009-01-20 09:55:00": {
            "1. open": "43.8416",
            "2. high": "43.8468",
            "3. low": "43.6515",
            "4. close": "43.6884",
            "5. volume": "200402"
        },
        "2009-01-20 09:50:00": {
            "1. open": "44.2270",
            "2. high": "44.2798",
            "3. low": "43.8204",
            "4. close": "43.8363",
            "5. volume": "208402"
        },
        "2009-01-20 09:45:00": {
            "1. open": "44.4381",
            "2. high": "44.4540",
            "3. low": "44.1636",
            "4. close": "44.2058",
            "5. volume": "184888"
        },
        "2009-01-20 09:40:00": {
            "1. open": "44.5332",
            "2. high": "44.5543",
            "3. low": "44.3748",
            "4. close": "44.4276",
            "5. volume": "186623"
        },
        "2009-01-20 09:35:00": {
            "1. open": "44.6335",
            "2. high": "44.7391",
            "3. low": "44.4381",
            "4. close": "44.5332",
            "5. volume": "181178"
        },
        "2009-01-20 09:30:00": {
            "1. open": "44.4540",
            "2. high": "44.8341",
            "3. low": "44.3801",
            "4. close": "44.6652",
            "5. volume": "310672"
        },
        "2009-01-20 09:20:00": {
            "1. open": "44.4487",
            "2. high": "44.4540",
            "3. low": "44.4487",
            "4. close": "44.4540",
            "5. volume": "627"
        },
        "2009-01-20 09:05:00": {
            "1. open": "44.3484",
            "2. high": "44.5596",
            "3. low": "44.2428",
            "4. close": "44.5596",
            "5. volume": "1107"
        },
        "2009-01-20 08:50:00": {
            "1. open": "44.5596",
            "2. high": "44.5596",
            "3. low": "44.5596",
            "4. close": "44.5596",
            "5. volume": "125"
        },
        "2009-01-20 08:45:00": {
            "1. open": "44.4012",
            "2. high": "44.4012",
            "3. low": "44.4012",
            "4. close": "44.4012",
            "5. volume": "2092"
        },
        "2009-01-20 08:20:00": {
            "1. open": "44.4012",
            "2. high": "44.4012",
            "3. low": "44.4012",
            "4. close": "44.4012",
            "5. volume": "104"
        },
        "2009-01-20 08:05:00": {
            "1. open": "44.2956",
            "2. high": "44.2956",
            "3. low": "44.2903",
            "4. close": "44.2956",
            "5. volume": "993"
        },
        "2009-01-20 08:00:00": {
            "1. open": "44.7391",
            "2. high": "44.7444",
            "3. low": "44.3642",
            "4. close": "44.3748",
            "5. volume": "653"
        },
        "2009-01-16 19:55:00": {
            "1. open": "44.9819",
            "2. high": "44.9819",
            "3. low": "44.9819",
            "4. close": "44.9819",
            "5. volume": "282"
        },
        "2009-01-16 19:50:00": {
            "1. open": "44.9291",
            "2. high": "44.9291",
            "3. low": "44.9291",
            "4. close": "44.9291",
            "5. volume": "104"
        },
        "2009-01-16 18:10:00": {
            "1. open": "44.9027",
            "2. high": "44.9027",
            "3. low": "44.8658",
            "4. close": "44.8658",
            "5. volume": "784"
        },
        "2009-01-16 17:55:00": {
            "1. open": "44.9291",
            "2. high": "44.9291",
            "3. low": "44.9291",
            "4. close": "44.9291",
            "5. volume": "104"
        },
        "2009-01-16 17:45:00": {
            "1. open": "44.9027",
            "2. high": "44.9027",
            "3. low": "44.9027",
            "4. close": "44.9027",
            "5. volume": "104"
        },
        "2009-01-16 17:10:00": {
            "1. open": "44.8763",
            "2. high": "44.8763",
            "3. low": "44.8763",
            "4. close": "44.8763",
            "5. volume": "313"
        },
        "2009-01-16 17:05:00": {
            "1. open": "44.8763",
            "2. high": "44.8763",
            "3. low": "44.8763",
            "4. close": "44.8763",
            "5. volume": "418"
        },
        "2009-01-16 16:55:00": {
            "1. open": "44.9027",
            "2. high": "44.9027",
            "3. low": "44.9027",
            "4. close": "44.9027",
            "5. volume": "1098"
        },
        "2009-01-16 16:50:00": {
            "1. open": "44.9027",
            "2. high": "44.9027",
            "3. low": "44.9027",
            "4. close": "44.9027",
            "5. volume": "104"
        },
        "2009-01-16 16:45:00": {
            "1. open": "44.8341",
            "2. high": "44.8341",
            "3. low": "44.8341",
            "4. close": "44.8341",
            "5. volume": "1842"
        },
        "2009-01-16 16:35:00": {
            "1. open": "44.8763",
            "2. high": "44.8763",
            "3. low": "44.8763",
            "4. close": "44.8763",
            "5. volume": "104"
        },
        "2009-01-16 16:30:00": {
            "1. open": "44.8341",
            "2. high": "44.8341",
            "3. low": "44.8341",
            "4. close": "44.8341",
            "5. volume": "547"
        },
        "2009-01-16 16:25:00": {
            "1. open": "44.8763",
            "2. high": "44.8922",
            "3. low": "44.8763",
            "4. close": "44.8922",
            "5. volume": "34831"
        },
        "2009-01-16 16:20:00": {
            "1. open": "44.8394",
            "2. high": "44.8711",
            "3. low": "44.8394",
            "4. close": "44.8711",
            "5. volume": "523"
        },
        "2009-01-16 16:15:00": {
            "1. open": "44.6561",
            "2. high": "44.8555",
            "3. low": "44.6561",
            "4. close": "44.8341",
            "5. volume": "30539"
        },
        "2009-01-16 16:10:00": {
            "1. open": "44.8341",
            "2. high": "44.8341",
            "3. low": "44.7708",
            "4. close": "44.8341",
            "5. volume": "150958"
        },
        "2009-01-16 16:05:00": {
            "1. open": "44.8500",
            "2. high": "44.8500",
            "3. low": "44.7972",
            "4. close": "44.8341",
            "5. volume": "25522"
        },
        "2009-01-16 16:00:00": {
            "1. open": "44.6124",
            "2. high": "44.9291",
            "3. low": "44.6124",
            "4. close": "44.8447",
            "5. volume": "790776"
        },
        "2009-01-16 15:55:00": {
            "1. open": "44.8447",
            "2. high": "44.8763",
            "3. low": "44.7180",
            "4. close": "44.7655",
            "5. volume": "583612"
        },
        "2009-01-16 15:50:00": {
            "1. open": "44.8447",
            "2. high": "44.9291",
            "3. low": "44.7549",
            "4. close": "44.8341",
            "5. volume": "375674"
        },
        "2009-01-16 15:45:00": {
            "1. open": "44.8763",
            "2. high": "45.0083",
            "3. low": "44.8183",
            "4. close": "44.8341",
            "5. volume": "385834"
        },
        "2009-01-16 15:40:00": {
            "1. open": "44.8975",
            "2. high": "44.9661",
            "3. low": "44.7708",
            "4. close": "44.8763",
            "5. volume": "272922"
        },
        "2009-01-16 15:35:00": {
            "1. open": "44.9397",
            "2. high": "45.0083",
            "3. low": "44.8922",
            "4. close": "44.8975",
            "5. volume": "162294"
        },
        "2009-01-16 15:30:00": {
            "1. open": "44.8420",
            "2. high": "44.9819",
            "3. low": "44.7866",
            "4. close": "44.9397",
            "5. volume": "188322"
        },
        "2009-01-16 15:25:00": {
            "1. open": "45.0136",
            "2. high": "45.0664",
            "3. low": "44.8341",
            "4. close": "44.8341",
            "5. volume": "231574"
        },
        "2009-01-16 15:20:00": {
            "1. open": "45.0083",
            "2. high": "45.0717",
            "3. low": "44.8394",
            "4. close": "45.0083",
            "5. volume": "99168"
        },
        "2009-01-16 15:15:00": {
            "1. open": "44.9291",
            "2. high": "45.0875",
            "3. low": "44.9291",
            "4. close": "45.0083",
            "5. volume": "137971"
        },
        "2009-01-16 15:10:00": {
            "1. open": "44.8922",
            "2. high": "44.9819",
            "3. low": "44.8394",
            "4. close": "44.9450",
            "5. volume": "119936"
        },
        "2009-01-16 15:05:00": {
            "1. open": "44.6968",
            "2. high": "44.9291",
            "3. low": "44.6968",
            "4. close": "44.8975",
            "5. volume": "119722"
        },
        "2009-01-16 15:00:00": {
            "1. open": "44.8552",
            "2. high": "44.8816",
            "3. low": "44.6704",
            "4. close": "44.7021",
            "5. volume": "72800"
        },
        "2009-01-16 14:55:00": {
            "1. open": "44.6652",
            "2. high": "44.8658",
            "3. low": "44.6388",
            "4. close": "44.8500",
            "5. volume": "62973"
        },
        "2009-01-16 14:50:00": {
            "1. open": "44.6229",
            "2. high": "44.7760",
            "3. low": "44.5860",
            "4. close": "44.6599",
            "5. volume": "82738"
        },
        "2009-01-16 14:45:00": {
            "1. open": "44.6757",
            "2. high": "44.7602",
            "3. low": "44.5860",
            "4. close": "44.6071",
            "5. volume": "91170"
        },
        "2009-01-16 14:40:00": {
            "1. open": "44.6018",
            "2. high": "44.7391",
            "3. low": "44.5754",
            "4. close": "44.6652",
            "5. volume": "126120"
        },
        "2009-01-16 14:35:00": {
            "1. open": "44.5385",
            "2. high": "44.6842",
            "3. low": "44.5385",
            "4. close": "44.6018",
            "5. volume": "75359"
        },
        "2009-01-16 14:30:00": {
            "1. open": "44.7444",
            "2. high": "44.8552",
            "3. low": "44.5068",
            "4. close": "44.5332",
            "5. volume": "113516"
        },
        "2009-01-16 14:25:00": {
            "1. open": "44.5860",
            "2. high": "44.7467",
            "3. low": "44.5649",
            "4. close": "44.7444",
            "5. volume": "64675"
        },
        "2009-01-16 14:20:00": {
            "1. open": "44.6071",
            "2. high": "44.6229",
            "3. low": "44.4434",
            "4. close": "44.5754",
            "5. volume": "69932"
        },
        "2009-01-16 14:15:00": {
            "1. open": "44.7734",
            "2. high": "44.8130",
            "3. low": "44.5754",
            "4. close": "44.6229",
            "5. volume": "58971"
        },
        "2009-01-16 14:10:00": {
            "1. open": "44.7813",
            "2. high": "44.8500",
            "3. low": "44.7127",
            "4. close": "44.7708",
            "5. volume": "41580"
        },
        "2009-01-16 14:05:00": {
            "1. open": "44.6757",
            "2. high": "44.9027",
            "3. low": "44.6282",
            "4. close": "44.7945",
            "5. volume": "189355"
        },
        "2009-01-16 14:00:00": {
            "1. open": "44.5226",
            "2. high": "44.7338",
            "3. low": "44.5015",
            "4. close": "44.6757",
            "5. volume": "113264"
        },
        "2009-01-16 13:55:00": {
            "1. open": "44.2903",
            "2. high": "44.5279",
            "3. low": "44.2798",
            "4. close": "44.5279",
            "5. volume": "42985"
        },
        "2009-01-16 13:50:00": {
            "1. open": "44.4012",
            "2. high": "44.4329",
            "3. low": "44.2534",
            "4. close": "44.2850",
            "5. volume": "30448"
        },
        "2009-01-16 13:45:00": {
            "1. open": "44.6018",
            "2. high": "44.6071",
            "3. low": "44.3906",
            "4. close": "44.4117",
            "5. volume": "30147"
        },
        "2009-01-16 13:40:00": {
            "1. open": "44.3959",
            "2. high": "44.6229",
            "3. low": "44.3880",
            "4. close": "44.6050",
            "5. volume": "89371"
        },
        "2009-01-16 13:35:00": {
            "1. open": "44.3431",
            "2. high": "44.4381",
            "3. low": "44.3431",
            "4. close": "44.3959",
            "5. volume": "54488"
        },
        "2009-01-16 13:30:00": {
            "1. open": "44.2534",
            "2. high": "44.3906",
            "3. low": "44.2111",
            "4. close": "44.3414",
            "5. volume": "72445"
        },
        "2009-01-16 13:25:00": {
            "1. open": "44.2006",
            "2. high": "44.2586",
            "3. low": "44.1108",
            "4. close": "44.2534",
            "5. volume": "33181"
        },
        "2009-01-16 13:20:00": {
            "1. open": "44.0475",
            "2. high": "44.2270",
            "3. low": "44.0263",
            "4. close": "44.2058",
            "5. volume": "27931"
        },
        "2009-01-16 13:15:00": {
            "1. open": "44.1900",
            "2. high": "44.1953",
            "3. low": "43.9683",
            "4. close": "44.0579",
            "5. volume": "46272"
        },
        "2009-01-16 13:10:00": {
            "1. open": "44.2006",
            "2. high": "44.3167",
            "3. low": "44.1953",
            "4. close": "44.1953",
            "5. volume": "45875"
        },
        "2009-01-16 13:05:00": {
            "1. open": "44.2004",
            "2. high": "44.2217",
            "3. low": "44.1161",
            "4. close": "44.1794",
            "5. volume": "30806"
        },
        "2009-01-16 13:00:00": {
            "1. open": "44.3220",
            "2. high": "44.4487",
            "3. low": "44.1689",
            "4. close": "44.1794",
            "5. volume": "66512"
        },
        "2009-01-16 12:55:00": {
            "1. open": "44.3114",
            "2. high": "44.3326",
            "3. low": "44.2217",
            "4. close": "44.3273",
            "5. volume": "51721"
        },
        "2009-01-16 12:50:00": {
            "1. open": "44.3484",
            "2. high": "44.4329",
            "3. low": "44.2956",
            "4. close": "44.3120",
            "5. volume": "82858"
        },
        "2009-01-16 12:45:00": {
            "1. open": "44.3167",
            "2. high": "44.3537",
            "3. low": "44.1636",
            "4. close": "44.3484",
            "5. volume": "96760"
        },
        "2009-01-16 12:40:00": {
            "1. open": "44.2006",
            "2. high": "44.3167",
            "3. low": "44.1689",
            "4. close": "44.3062",
            "5. volume": "92460"
        },
        "2009-01-16 12:35:00": {
            "1. open": "44.2402",
            "2. high": "44.2428",
            "3. low": "44.1161",
            "4. close": "44.2058",
            "5. volume": "51904"
        },
        "2009-01-16 12:30:00": {
            "1. open": "44.1478",
            "2. high": "44.3220",
            "3. low": "44.1425",
            "4. close": "44.2322",
            "5. volume": "101012"
        },
        "2009-01-16 12:25:00": {
            "1. open": "44.0527",
            "2. high": "44.1847",
            "3. low": "44.0316",
            "4. close": "44.1530",
            "5. volume": "55060"
        },
        "2009-01-16 12:20:00": {
            "1. open": "44.0527",
            "2. high": "44.0791",
            "3. low": "43.9630",
            "4. close": "44.0527",
            "5. volume": "115751"
        },
        "2009-01-16 12:15:00": {
            "1. open": "44.2375",
            "2. high": "44.2850",
            "3. low": "43.8627",
            "4. close": "44.0422",
            "5. volume": "179180"
        },
        "2009-01-16 12:10:00": {
            "1. open": "44.2692",
            "2. high": "44.3484",
            "3. low": "44.1847",
            "4. close": "44.2428",
            "5. volume": "110395"
        },
        "2009-01-16 12:05:00": {
            "1. open": "44.5332",
            "2. high": "44.5385",
            "3. low": "44.2534",
            "4. close": "44.2639",
            "5. volume": "98906"
        },
        "2009-01-16 12:00:00": {
            "1. open": "44.4962",
            "2. high": "44.5385",
            "3. low": "44.3590",
            "4. close": "44.5226",
            "5. volume": "193125"
        },
        "2009-01-16 11:55:00": {
            "1. open": "44.7444",
            "2. high": "44.7444",
            "3. low": "44.4804",
            "4. close": "44.5068",
            "5. volume": "109265"
        },
        "2009-01-16 11:50:00": {
            "1. open": "44.6916",
            "2. high": "44.7787",
            "3. low": "44.6388",
            "4. close": "44.7391",
            "5. volume": "129221"
        },
        "2009-01-16 11:45:00": {
            "1. open": "44.5807",
            "2. high": "44.6916",
            "3. low": "44.5543",
            "4. close": "44.6863",
            "5. volume": "72243"
        },
        "2009-01-16 11:40:00": {
            "1. open": "44.4302",
            "2. high": "44.5965",
            "3. low": "44.4117",
            "4. close": "44.5860",
            "5. volume": "110428"
        },
        "2009-01-16 11:35:00": {
            "1. open": "44.6177",
            "2. high": "44.6177",
            "3. low": "44.3642",
            "4. close": "44.4276",
            "5. volume": "101078"
        },
        "2009-01-16 11:30:00": {
            "1. open": "44.7734",
            "2. high": "44.8024",
            "3. low": "44.6124",
            "4. close": "44.6229",
            "5. volume": "87767"
        },
        "2009-01-16 11:25:00": {
            "1. open": "44.7549",
            "2. high": "44.8130",
            "3. low": "44.7074",
            "4. close": "44.7655",
            "5. volume": "98222"
        },
        "2009-01-16 11:20:00": {
            "1. open": "44.7232",
            "2. high": "44.7708",
            "3. low": "44.6704",
            "4. close": "44.7655",
            "5. volume": "105545"
        },
        "2009-01-16 11:15:00": {
            "1. open": "44.7602",
            "2. high": "44.7813",
            "3. low": "44.6704",
            "4. close": "44.7127",
            "5. volume": "75619"
        },
        "2009-01-16 11:10:00": {
            "1. open": "44.7338",
            "2. high": "44.8130",
            "3. low": "44.6968",
            "4. close": "44.7655",
            "5. volume": "129286"
        },
        "2009-01-16 11:05:00": {
            "1. open": "44.8288",
            "2. high": "44.8394",
            "3. low": "44.7285",
            "4. close": "44.7444",
            "5. volume": "157848"
        },
        "2009-01-16 11:00:00": {
            "1. open": "44.8236",
            "2. high": "44.8500",
            "3. low": "44.7760",
            "4. close": "44.8288",
            "5. volume": "76514"
        },
        "2009-01-16 10:55:00": {
            "1. open": "44.8130",
            "2. high": "44.8816",
            "3. low": "44.7708",
            "4. close": "44.8288",
            "5. volume": "53889"
        },
        "2009-01-16 10:50:00": {
            "1. open": "44.8500",
            "2. high": "44.9027",
            "3. low": "44.7074",
            "4. close": "44.8341",
            "5. volume": "98037"
        },
        "2009-01-16 10:45:00": {
            "1. open": "44.8288",
            "2. high": "44.9133",
            "3. low": "44.7602",
            "4. close": "44.8500",
            "5. volume": "115503"
        },
        "2009-01-16 10:40:00": {
            "1. open": "44.8500",
            "2. high": "44.8605",
            "3. low": "44.7391",
            "4. close": "44.8341",
            "5. volume": "99141"
        },
        "2009-01-16 10:35:00": {
            "1. open": "44.8447",
            "2. high": "44.9291",
            "3. low": "44.7391",
            "4. close": "44.8447",
            "5. volume": "124261"
        },
        "2009-01-16 10:30:00": {
            "1. open": "44.8236",
            "2. high": "44.8447",
            "3. low": "44.7496",
            "4. close": "44.8447",
            "5. volume": "115387"
        },
        "2009-01-16 10:25:00": {
            "1. open": "44.7760",
            "2. high": "44.9291",
            "3. low": "44.7708",
            "4. close": "44.8236",
            "5. volume": "73155"
        },
        "2009-01-16 10:20:00": {
            "1. open": "44.7444",
            "2. high": "44.7972",
            "3. low": "44.6704",
            "4. close": "44.7760",
            "5. volume": "235192"
        },
        "2009-01-16 10:15:00": {
            "1. open": "44.8024",
            "2. high": "44.8394",
            "3. low": "44.7444",
            "4. close": "44.7602",
            "5. volume": "166470"
        },
        "2009-01-16 10:10:00": {
            "1. open": "44.8447",
            "2. high": "44.8869",
            "3. low": "44.7760",
            "4. close": "44.7813",
            "5. volume": "133808"
        },
        "2009-01-16 10:05:00": {
            "1. open": "44.8816",
            "2. high": "44.9819",
            "3. low": "44.8411",
            "4. close": "44.8500",
            "5. volume": "130437"
        },
        "2009-01-16 10:00:00": {
            "1. open": "44.8500",
            "2. high": "44.9925",
            "3. low": "44.8183",
            "4. close": "44.8763",
            "5. volume": "124999"
        },
        "2009-01-16 09:55:00": {
            "1. open": "44.8552",
            "2. high": "44.8763",
            "3. low": "44.7813",
            "4. close": "44.8500",
            "5. volume": "90359"
        },
        "2009-01-16 09:50:00": {
            "1. open": "44.8341",
            "2. high": "44.9344",
            "3. low": "44.8077",
            "4. close": "44.8288",
            "5. volume": "205980"
        },
        "2009-01-16 09:45:00": {
            "1. open": "45.1139",
            "2. high": "45.1403",
            "3. low": "44.7972",
            "4. close": "44.8394",
            "5. volume": "173103"
        },
        "2009-01-16 09:40:00": {
            "1. open": "44.9239",
            "2. high": "45.0928",
            "3. low": "44.9080",
            "4. close": "45.0928",
            "5. volume": "173821"
        },
        "2009-01-16 09:35:00": {
            "1. open": "44.9978",
            "2. high": "45.0083",
            "3. low": "44.8869",
            "4. close": "44.9239",
            "5. volume": "279763"
        },
        "2009-01-16 09:30:00": {
            "1. open": "44.6704",
            "2. high": "45.2670",
            "3. low": "44.6335",
            "4. close": "44.9872",
            "5. volume": "1232206"
        },
        "2009-01-16 09:25:00": {
            "1. open": "44.8658",
            "2. high": "44.8658",
            "3. low": "44.7285",
            "4. close": "44.7285",
            "5. volume": "209"
        },
        "2009-01-16 09:20:00": {
            "1. open": "44.8658",
            "2. high": "44.8763",
            "3. low": "44.8658",
            "4. close": "44.8763",
            "5. volume": "1046"
        },
        "2009-01-16 09:15:00": {
            "1. open": "44.8658",
            "2. high": "44.8711",
            "3. low": "44.8658",
            "4. close": "44.8711",
            "5. volume": "209"
        },
        "2009-01-16 09:10:00": {
            "1. open": "44.8658",
            "2. high": "44.8763",
            "3. low": "44.8658",
            "4. close": "44.8763",
            "5. volume": "209"
        },
        "2009-01-16 08:55:00": {
            "1. open": "44.8763",
            "2. high": "44.8763",
            "3. low": "44.8763",
            "4. close": "44.8763",
            "5. volume": "104"
        },
        "2009-01-16 08:50:00": {
            "1. open": "44.7972",
            "2. high": "44.8763",
            "3. low": "44.7972",
            "4. close": "44.8024",
            "5. volume": "418"
        },
        "2009-01-16 08:45:00": {
            "1. open": "44.7972",
            "2. high": "44.7972",
            "3. low": "44.7972",
            "4. close": "44.7972",
            "5. volume": "104"
        },
        "2009-01-16 08:20:00": {
            "1. open": "44.8763",
            "2. high": "44.8763",
            "3. low": "44.8763",
            "4. close": "44.8763",
            "5. volume": "523"
        },
        "2009-01-16 08:15:00": {
            "1. open": "44.9767",
            "2. high": "44.9819",
            "3. low": "44.9555",
            "4. close": "44.9555",
            "5. volume": "5674"
        },
        "2009-01-16 08:10:00": {
            "1. open": "44.9555",
            "2. high": "44.9555",
            "3. low": "44.9555",
            "4. close": "44.9555",
            "5. volume": "209"
        },
        "2009-01-16 08:05:00": {
            "1. open": "44.9767",
            "2. high": "44.9767",
            "3. low": "44.9291",
            "4. close": "44.9714",
            "5. volume": "2826"
        },
        "2009-01-16 07:45:00": {
            "1. open": "44.7972",
            "2. high": "44.7972",
            "3. low": "44.7972",
            "4. close": "44.7972",
            "5. volume": "209"
        },
        "2009-01-16 07:40:00": {
            "1. open": "44.7972",
            "2. high": "44.7972",
            "3. low": "44.7972",
            "4. close": "44.7972",
            "5. volume": "313"
        },
        "2009-01-16 07:25:00": {
            "1. open": "44.5860",
            "2. high": "44.5860",
            "3. low": "44.5437",
            "4. close": "44.5437",
            "5. volume": "364"
        },
        "2009-01-16 07:20:00": {
            "1. open": "44.6388",
            "2. high": "44.6388",
            "3. low": "44.6388",
            "4. close": "44.6388",
            "5. volume": "313"
        },
        "2009-01-15 18:35:00": {
            "1. open": "44.6388",
            "2. high": "44.6388",
            "3. low": "44.6388",
            "4. close": "44.6388",
            "5. volume": "418"
        },
        "2009-01-15 18:05:00": {
            "1. open": "44.6388",
            "2. high": "44.6388",
            "3. low": "44.6388",
            "4. close": "44.6388",
            "5. volume": "104"
        },
        "2009-01-15 17:50:00": {
            "1. open": "44.5543",
            "2. high": "44.5543",
            "3. low": "44.5543",
            "4. close": "44.5543",
            "5. volume": "313"
        },
        "2009-01-15 17:30:00": {
            "1. open": "44.4117",
            "2. high": "44.4117",
            "3. low": "44.4117",
            "4. close": "44.4117",
            "5. volume": "14256"
        },
        "2009-01-15 17:05:00": {
            "1. open": "43.9526",
            "2. high": "44.3220",
            "3. low": "43.9526",
            "4. close": "44.3009",
            "5. volume": "3477"
        },
        "2009-01-15 16:40:00": {
            "1. open": "44.4117",
            "2. high": "44.4117",
            "3. low": "44.4117",
            "4. close": "44.4117",
            "5. volume": "15500"
        },
        "2009-01-15 16:20:00": {
            "1. open": "44.4117",
            "2. high": "44.4117",
            "3. low": "44.4117",
            "4. close": "44.4117",
            "5. volume": "10072"
        },
        "2009-01-15 16:15:00": {
            "1. open": "44.3537",
            "2. high": "44.4117",
            "3. low": "44.3537",
            "4. close": "44.4117",
            "5. volume": "7802"
        },
        "2009-01-15 16:10:00": {
            "1. open": "44.2211",
            "2. high": "44.4117",
            "3. low": "44.1306",
            "4. close": "44.1306",
            "5. volume": "2011"
        },
        "2009-01-15 16:05:00": {
            "1. open": "44.5332",
            "2. high": "44.5332",
            "3. low": "44.5332",
            "4. close": "44.5332",
            "5. volume": "104"
        },
        "2009-01-15 16:00:00": {
            "1. open": "44.4751",
            "2. high": "44.4751",
            "3. low": "44.4117",
            "4. close": "44.4117",
            "5. volume": "2011981"
        },
        "2009-01-15 15:55:00": {
            "1. open": "44.4540",
            "2. high": "44.4962",
            "3. low": "44.2798",
            "4. close": "44.4487",
            "5. volume": "495103"
        },
        "2009-01-15 15:50:00": {
            "1. open": "44.1108",
            "2. high": "44.5015",
            "3. low": "44.0897",
            "4. close": "44.4540",
            "5. volume": "369164"
        },
        "2009-01-15 15:45:00": {
            "1. open": "44.0422",
            "2. high": "44.2798",
            "3. low": "43.9894",
            "4. close": "44.1161",
            "5. volume": "322630"
        },
        "2009-01-15 15:40:00": {
            "1. open": "44.2956",
            "2. high": "44.2956",
            "3. low": "44.0316",
            "4. close": "44.0475",
            "5. volume": "312273"
        },
        "2009-01-15 15:35:00": {
            "1. open": "44.3801",
            "2. high": "44.3933",
            "3. low": "44.0897",
            "4. close": "44.2852",
            "5. volume": "180453"
        },
        "2009-01-15 15:30:00": {
            "1. open": "44.3167",
            "2. high": "44.3801",
            "3. low": "44.1636",
            "4. close": "44.3801",
            "5. volume": "144129"
        },
        "2009-01-15 15:25:00": {
            "1. open": "44.4593",
            "2. high": "44.4645",
            "3. low": "44.2956",
            "4. close": "44.3167",
            "5. volume": "159368"
        },
        "2009-01-15 15:20:00": {
            "1. open": "44.7127",
            "2. high": "44.7866",
            "3. low": "44.4434",
            "4. close": "44.4487",
            "5. volume": "146732"
        },
        "2009-01-15 15:15:00": {
            "1. open": "44.5437",
            "2. high": "44.7391",
            "3. low": "44.5437",
            "4. close": "44.7338",
            "5. volume": "146729"
        },
        "2009-01-15 15:10:00": {
            "1. open": "44.3537",
            "2. high": "44.5543",
            "3. low": "44.2586",
            "4. close": "44.5490",
            "5. volume": "118420"
        },
        "2009-01-15 15:05:00": {
            "1. open": "44.3167",
            "2. high": "44.3642",
            "3. low": "44.2322",
            "4. close": "44.3537",
            "5. volume": "107922"
        },
        "2009-01-15 15:00:00": {
            "1. open": "44.3431",
            "2. high": "44.4276",
            "3. low": "44.2745",
            "4. close": "44.3220",
            "5. volume": "153978"
        },
        "2009-01-15 14:55:00": {
            "1. open": "44.3906",
            "2. high": "44.4329",
            "3. low": "44.2692",
            "4. close": "44.3590",
            "5. volume": "202440"
        },
        "2009-01-15 14:50:00": {
            "1. open": "44.6177",
            "2. high": "44.7180",
            "3. low": "44.3431",
            "4. close": "44.3906",
            "5. volume": "181096"
        },
        "2009-01-15 14:45:00": {
            "1. open": "44.4276",
            "2. high": "44.7021",
            "3. low": "44.4276",
            "4. close": "44.6177",
            "5. volume": "163278"
        },
        "2009-01-15 14:40:00": {
            "1. open": "44.3906",
            "2. high": "44.5169",
            "3. low": "44.3062",
            "4. close": "44.4329",
            "5. volume": "103084"
        },
        "2009-01-15 14:35:00": {
            "1. open": "44.2692",
            "2. high": "44.3906",
            "3. low": "44.1214",
            "4. close": "44.3906",
            "5. volume": "166374"
        },
        "2009-01-15 14:30:00": {
            "1. open": "44.2164",
            "2. high": "44.3748",
            "3. low": "44.1478",
            "4. close": "44.2692",
            "5. volume": "134973"
        },
        "2009-01-15 14:25:00": {
            "1. open": "43.9524",
            "2. high": "44.2903",
            "3. low": "43.9155",
            "4. close": "44.2111",
            "5. volume": "147681"
        },
        "2009-01-15 14:20:00": {
            "1. open": "44.0527",
            "2. high": "44.1900",
            "3. low": "43.9524",
            "4. close": "43.9577",
            "5. volume": "145858"
        },
        "2009-01-15 14:15:00": {
            "1. open": "43.8574",
            "2. high": "44.2217",
            "3. low": "43.8495",
            "4. close": "44.0422",
            "5. volume": "137194"
        },
        "2009-01-15 14:10:00": {
            "1. open": "44.0673",
            "2. high": "44.2058",
            "3. low": "43.8099",
            "4. close": "43.8468",
            "5. volume": "233409"
        },
        "2009-01-15 14:05:00": {
            "1. open": "44.0844",
            "2. high": "44.3590",
            "3. low": "44.0052",
            "4. close": "44.1214",
            "5. volume": "177437"
        },
        "2009-01-15 14:00:00": {
            "1. open": "44.1319",
            "2. high": "44.2164",
            "3. low": "43.9894",
            "4. close": "44.0844",
            "5. volume": "116797"
        },
        "2009-01-15 13:55:00": {
            "1. open": "44.0158",
            "2. high": "44.2270",
            "3. low": "43.8204",
            "4. close": "44.1161",
            "5. volume": "240887"
        },
        "2009-01-15 13:50:00": {
            "1. open": "43.7412",
            "2. high": "44.0158",
            "3. low": "43.7148",
            "4. close": "43.9947",
            "5. volume": "156137"
        },
        "2009-01-15 13:45:00": {
            "1. open": "43.7360",
            "2. high": "43.7624",
            "3. low": "43.6040",
            "4. close": "43.7360",
            "5. volume": "95359"
        },
        "2009-01-15 13:40:00": {
            "1. open": "43.7624",
            "2. high": "43.8046",
            "3. low": "43.5565",
            "4. close": "43.7360",
            "5. volume": "139996"
        },
        "2009-01-15 13:35:00": {
            "1. open": "43.6832",
            "2. high": "43.8521",
            "3. low": "43.5987",
            "4. close": "43.7888",
            "5. volume": "129091"
        },
        "2009-01-15 13:30:00": {
            "1. open": "43.5987",
            "2. high": "43.7096",
            "3. low": "43.5776",
            "4. close": "43.6832",
            "5. volume": "93915"
        },
        "2009-01-15 13:25:00": {
            "1. open": "43.5301",
            "2. high": "43.6568",
            "3. low": "43.5089",
            "4. close": "43.6093",
            "5. volume": "108312"
        },
        "2009-01-15 13:20:00": {
            "1. open": "43.5353",
            "2. high": "43.6040",
            "3. low": "43.4276",
            "4. close": "43.5459",
            "5. volume": "66595"
        },
        "2009-01-15 13:15:00": {
            "1. open": "43.4931",
            "2. high": "43.6409",
            "3. low": "43.4509",
            "4. close": "43.5406",
            "5. volume": "75368"
        },
        "2009-01-15 13:10:00": {
            "1. open": "43.6198",
            "2. high": "43.7254",
            "3. low": "43.4403",
            "4. close": "43.5037",
            "5. volume": "109364"
        },
        "2009-01-15 13:05:00": {
            "1. open": "43.6832",
            "2. high": "43.7729",
            "3. low": "43.5881",
            "4. close": "43.6357",
            "5. volume": "55491"
        },
        "2009-01-15 13:00:00": {
            "1. open": "43.5987",
            "2. high": "43.6726",
            "3. low": "43.5987",
            "4. close": "43.6726",
            "5. volume": "54603"
        },
        "2009-01-15 12:55:00": {
            "1. open": "43.6990",
            "2. high": "43.6990",
            "3. low": "43.5459",
            "4. close": "43.5987",
            "5. volume": "60800"
        },
        "2009-01-15 12:50:00": {
            "1. open": "43.7043",
            "2. high": "43.7624",
            "3. low": "43.6673",
            "4. close": "43.6884",
            "5. volume": "71261"
        },
        "2009-01-15 12:45:00": {
            "1. open": "43.6357",
            "2. high": "43.7043",
            "3. low": "43.5617",
            "4. close": "43.6964",
            "5. volume": "57569"
        },
        "2009-01-15 12:40:00": {
            "1. open": "43.5617",
            "2. high": "43.6620",
            "3. low": "43.5565",
            "4. close": "43.6357",
            "5. volume": "45917"
        },
        "2009-01-15 12:35:00": {
            "1. open": "43.6145",
            "2. high": "43.6673",
            "3. low": "43.5459",
            "4. close": "43.5617",
            "5. volume": "54622"
        },
        "2009-01-15 12:30:00": {
            "1. open": "43.6990",
            "2. high": "43.6990",
            "3. low": "43.5987",
            "4. close": "43.6145",
            "5. volume": "90255"
        },
        "2009-01-15 12:25:00": {
            "1. open": "43.6779",
            "2. high": "43.7148",
            "3. low": "43.6568",
            "4. close": "43.6937",
            "5. volume": "55168"
        },
        "2009-01-15 12:20:00": {
            "1. open": "43.6884",
            "2. high": "43.7201",
            "3. low": "43.6568",
            "4. close": "43.6884",
            "5. volume": "45234"
        },
        "2009-01-15 12:15:00": {
            "1. open": "43.7518",
            "2. high": "43.7940",
            "3. low": "43.6832",
            "4. close": "43.7096",
            "5. volume": "88188"
        },
        "2009-01-15 12:10:00": {
            "1. open": "43.6779",
            "2. high": "43.8204",
            "3. low": "43.6357",
            "4. close": "43.7676",
            "5. volume": "53001"
        },
        "2009-01-15 12:05:00": {
            "1. open": "43.7676",
            "2. high": "43.7676",
            "3. low": "43.6040",
            "4. close": "43.6832",
            "5. volume": "93570"
        },
        "2009-01-15 12:00:00": {
            "1. open": "43.8152",
            "2. high": "43.9207",
            "3. low": "43.7676",
            "4. close": "43.7834",
            "5. volume": "62078"
        },
        "2009-01-15 11:55:00": {
            "1. open": "43.8416",
            "2. high": "43.8996",
            "3. low": "43.7993",
            "4. close": "43.8257",
            "5. volume": "73610"
        },
        "2009-01-15 11:50:00": {
            "1. open": "43.6779",
            "2. high": "43.8384",
            "3. low": "43.6726",
            "4. close": "43.8231",
            "5. volume": "67422"
        },
        "2009-01-15 11:45:00": {
            "1. open": "43.7518",
            "2. high": "43.7571",
            "3. low": "43.6620",
            "4. close": "43.6779",
            "5. volume": "70805"
        },
        "2009-01-15 11:40:00": {
            "1. open": "43.8680",
            "2. high": "43.9049",
            "3. low": "43.7148",
            "4. close": "43.7412",
            "5. volume": "54318"
        },
        "2009-01-15 11:35:00": {
            "1. open": "44.0580",
            "2. high": "44.0580",
            "3. low": "43.8680",
            "4. close": "43.8838",
            "5. volume": "73348"
        },
        "2009-01-15 11:30:00": {
            "1. open": "43.9841",
            "2. high": "44.0686",
            "3. low": "43.9577",
            "4. close": "44.0527",
            "5. volume": "49195"
        },
        "2009-01-15 11:25:00": {
            "1. open": "43.9630",
            "2. high": "44.0422",
            "3. low": "43.9366",
            "4. close": "43.9999",
            "5. volume": "50224"
        },
        "2009-01-15 11:20:00": {
            "1. open": "43.8310",
            "2. high": "43.9630",
            "3. low": "43.8046",
            "4. close": "43.9577",
            "5. volume": "105387"
        },
        "2009-01-15 11:15:00": {
            "1. open": "43.9630",
            "2. high": "44.0052",
            "3. low": "43.8204",
            "4. close": "43.8468",
            "5. volume": "60337"
        },
        "2009-01-15 11:10:00": {
            "1. open": "43.9788",
            "2. high": "43.9999",
            "3. low": "43.9471",
            "4. close": "43.9630",
            "5. volume": "29584"
        },
        "2009-01-15 11:05:00": {
            "1. open": "43.8838",
            "2. high": "43.9999",
            "3. low": "43.8838",
            "4. close": "43.9788",
            "5. volume": "77784"
        },
        "2009-01-15 11:00:00": {
            "1. open": "43.8785",
            "2. high": "43.9207",
            "3. low": "43.7782",
            "4. close": "43.8891",
            "5. volume": "78100"
        },
        "2009-01-15 10:55:00": {
            "1. open": "44.0263",
            "2. high": "44.0686",
            "3. low": "43.8099",
            "4. close": "43.8785",
            "5. volume": "85573"
        },
        "2009-01-15 10:50:00": {
            "1. open": "43.9524",
            "2. high": "44.0580",
            "3. low": "43.9419",
            "4. close": "44.0052",
            "5. volume": "78230"
        },
        "2009-01-15 10:45:00": {
            "1. open": "43.8574",
            "2. high": "43.9630",
            "3. low": "43.8363",
            "4. close": "43.9524",
            "5. volume": "75136"
        },
        "2009-01-15 10:40:00": {
            "1. open": "43.7993",
            "2. high": "43.8943",
            "3. low": "43.7782",
            "4. close": "43.8627",
            "5. volume": "81809"
        },
        "2009-01-15 10:35:00": {
            "1. open": "43.9577",
            "2. high": "43.9788",
            "3. low": "43.6515",
            "4. close": "43.7940",
            "5. volume": "116016"
        },
        "2009-01-15 10:30:00": {
            "1. open": "43.7729",
            "2. high": "44.0105",
            "3. low": "43.6884",
            "4. close": "43.9577",
            "5. volume": "135591"
        },
        "2009-01-15 10:25:00": {
            "1. open": "43.7624",
            "2. high": "43.8204",
            "3. low": "43.6251",
            "4. close": "43.7940",
            "5. volume": "55007"
        },
        "2009-01-15 10:20:00": {
            "1. open": "43.6515",
            "2. high": "43.8204",
            "3. low": "43.5829",
            "4. close": "43.7412",
            "5. volume": "102537"
        },
        "2009-01-15 10:15:00": {
            "1. open": "43.8204",
            "2. high": "43.8363",
            "3. low": "43.5829",
            "4. close": "43.6515",
            "5. volume": "135865"
        },
        "2009-01-15 10:10:00": {
            "1. open": "44.0580",
            "2. high": "44.1319",
            "3. low": "43.7676",
            "4. close": "43.8363",
            "5. volume": "216874"
        },
        "2009-01-15 10:05:00": {
            "1. open": "44.3167",
            "2. high": "44.3273",
            "3. low": "44.0052",
            "4. close": "44.0580",
            "5. volume": "113023"
        },
        "2009-01-15 10:00:00": {
            "1. open": "44.2692",
            "2. high": "44.3959",
            "3. low": "44.1372",
            "4. close": "44.3167",
            "5. volume": "222224"
        },
        "2009-01-15 09:55:00": {
            "1. open": "44.0263",
            "2. high": "44.2850",
            "3. low": "44.0263",
            "4. close": "44.2534",
            "5. volume": "218352"
        },
        "2009-01-15 09:50:00": {
            "1. open": "43.8046",
            "2. high": "44.0580",
            "3. low": "43.7993",
            "4. close": "44.0316",
            "5. volume": "130064"
        },
        "2009-01-15 09:45:00": {
            "1. open": "44.0052",
            "2. high": "44.0211",
            "3. low": "43.6620",
            "4. close": "43.7782",
            "5. volume": "109239"
        },
        "2009-01-15 09:40:00": {
            "1. open": "44.3484",
            "2. high": "44.3484",
            "3. low": "43.9524",
            "4. close": "44.0052",
            "5. volume": "171405"
        },
        "2009-01-15 09:35:00": {
            "1. open": "44.3642",
            "2. high": "44.3642",
            "3. low": "44.0950",
            "4. close": "44.3326",
            "5. volume": "216510"
        },
        "2009-01-15 09:30:00": {
            "1. open": "44.1425",
            "2. high": "44.4012",
            "3. low": "43.9999",
            "4. close": "44.3579",
            "5. volume": "411309"
        },
        "2009-01-15 09:25:00": {
            "1. open": "44.0897",
            "2. high": "44.1636",
            "3. low": "44.0897",
            "4. close": "44.1636",
            "5. volume": "4340"
        },
        "2009-01-15 09:20:00": {
            "1. open": "44.1478",
            "2. high": "44.1478",
            "3. low": "44.0897",
            "4. close": "44.0897",
            "5. volume": "1150"
        },
        "2009-01-15 09:15:00": {
            "1. open": "44.0950",
            "2. high": "44.0950",
            "3. low": "44.0950",
            "4. close": "44.0950",
            "5. volume": "1046"
        },
        "2009-01-15 09:10:00": {
            "1. open": "44.1372",
            "2. high": "44.1372",
            "3. low": "44.0844",
            "4. close": "44.0844",
            "5. volume": "3242"
        },
        "2009-01-15 09:05:00": {
            "1. open": "44.0844",
            "2. high": "44.0844",
            "3. low": "44.0844",
            "4. close": "44.0844",
            "5. volume": "470"
        },
        "2009-01-15 08:55:00": {
            "1. open": "44.0897",
            "2. high": "44.1267",
            "3. low": "44.0897",
            "4. close": "44.1267",
            "5. volume": "381"
        },
        "2009-01-15 08:45:00": {
            "1. open": "44.1583",
            "2. high": "44.1636",
            "3. low": "44.1583",
            "4. close": "44.1636",
            "5. volume": "3232"
        },
        "2009-01-15 08:40:00": {
            "1. open": "44.0791",
            "2. high": "44.1530",
            "3. low": "44.0791",
            "4. close": "44.1530",
            "5. volume": "968"
        },
        "2009-01-15 08:35:00": {
            "1. open": "44.0316",
            "2. high": "44.0316",
            "3. low": "44.0316",
            "4. close": "44.0316",
            "5. volume": "27196"
        },
        "2009-01-15 08:30:00": {
            "1. open": "44.0105",
            "2. high": "44.1900",
            "3. low": "44.0105",
            "4. close": "44.0844",
            "5. volume": "1359"
        },
        "2009-01-15 08:25:00": {
            "1. open": "43.8996",
            "2. high": "43.9788",
            "3. low": "43.8996",
            "4. close": "43.9788",
            "5. volume": "1374"
        },
        "2009-01-15 08:20:00": {
            "1. open": "43.7782",
            "2. high": "43.8627",
            "3. low": "43.7782",
            "4. close": "43.8627",
            "5. volume": "1516"
        },
        "2009-01-15 08:10:00": {
            "1. open": "43.7835",
            "2. high": "43.7835",
            "3. low": "43.7835",
            "4. close": "43.7835",
            "5. volume": "209"
        },
        "2009-01-15 08:05:00": {
            "1. open": "43.7676",
            "2. high": "43.7676",
            "3. low": "43.7676",
            "4. close": "43.7676",
            "5. volume": "104"
        },
        "2009-01-15 07:50:00": {
            "1. open": "43.5353",
            "2. high": "43.5353",
            "3. low": "43.5353",
            "4. close": "43.5353",
            "5. volume": "104"
        },
        "2009-01-15 07:15:00": {
            "1. open": "43.7096",
            "2. high": "43.7096",
            "3. low": "43.7096",
            "4. close": "43.7096",
            "5. volume": "104"
        },
        "2009-01-14 19:55:00": {
            "1. open": "43.5617",
            "2. high": "43.5617",
            "3. low": "43.5617",
            "4. close": "43.5617",
            "5. volume": "156"
        },
        "2009-01-14 19:45:00": {
            "1. open": "43.5617",
            "2. high": "43.5617",
            "3. low": "43.5617",
            "4. close": "43.5617",
            "5. volume": "209"
        },
        "2009-01-14 19:25:00": {
            "1. open": "43.5565",
            "2. high": "43.5565",
            "3. low": "43.5565",
            "4. close": "43.5565",
            "5. volume": "104"
        },
        "2009-01-14 18:50:00": {
            "1. open": "43.5565",
            "2. high": "43.5565",
            "3. low": "43.5565",
            "4. close": "43.5565",
            "5. volume": "104"
        },
        "2009-01-14 18:30:00": {
            "1. open": "43.5565",
            "2. high": "43.5565",
            "3. low": "43.5565",
            "4. close": "43.5565",
            "5. volume": "104"
        },
        "2009-01-14 17:15:00": {
            "1. open": "43.8331",
            "2. high": "43.8331",
            "3. low": "43.8331",
            "4. close": "43.8331",
            "5. volume": "9832"
        },
        "2009-01-14 17:00:00": {
            "1. open": "43.5670",
            "2. high": "43.5670",
            "3. low": "43.5670",
            "4. close": "43.5670",
            "5. volume": "209"
        },
        "2009-01-14 16:55:00": {
            "1. open": "43.7571",
            "2. high": "43.7571",
            "3. low": "43.7571",
            "4. close": "43.7571",
            "5. volume": "343"
        },
        "2009-01-14 16:50:00": {
            "1. open": "43.8796",
            "2. high": "43.8796",
            "3. low": "43.6093",
            "4. close": "43.6093",
            "5. volume": "1673"
        },
        "2009-01-14 16:45:00": {
            "1. open": "43.9207",
            "2. high": "43.9207",
            "3. low": "43.9207",
            "4. close": "43.9207",
            "5. volume": "21145"
        },
        "2009-01-14 16:40:00": {
            "1. open": "43.9207",
            "2. high": "43.9207",
            "3. low": "43.9207",
            "4. close": "43.9207",
            "5. volume": "2928"
        },
        "2009-01-14 16:35:00": {
            "1. open": "43.3189",
            "2. high": "43.3189",
            "3. low": "43.3189",
            "4. close": "43.3189",
            "5. volume": "481"
        },
        "2009-01-14 16:30:00": {
            "1. open": "43.9207",
            "2. high": "43.9207",
            "3. low": "43.7993",
            "4. close": "43.7993",
            "5. volume": "93127"
        },
        "2009-01-14 16:15:00": {
            "1. open": "43.9207",
            "2. high": "43.9207",
            "3. low": "43.9207",
            "4. close": "43.9207",
            "5. volume": "1820"
        },
        "2009-01-14 16:10:00": {
            "1. open": "43.6884",
            "2. high": "43.9207",
            "3. low": "43.6884",
            "4. close": "43.9207",
            "5. volume": "17609"
        },
        "2009-01-14 16:00:00": {
            "1. open": "43.9207",
            "2. high": "43.9207",
            "3. low": "43.8123",
            "4. close": "43.8123",
            "5. volume": "1015875"
        },
        "2009-01-14 15:55:00": {
            "1. open": "43.7096",
            "2. high": "43.9419",
            "3. low": "43.6620",
            "4. close": "43.9049",
            "5. volume": "464390"
        },
        "2009-01-14 15:50:00": {
            "1. open": "43.9577",
            "2. high": "43.9788",
            "3. low": "43.7148",
            "4. close": "43.7254",
            "5. volume": "329748"
        },
        "2009-01-14 15:45:00": {
            "1. open": "43.6832",
            "2. high": "43.9841",
            "3. low": "43.5723",
            "4. close": "43.9577",
            "5. volume": "291767"
        },
        "2009-01-14 15:40:00": {
            "1. open": "43.5829",
            "2. high": "43.6884",
            "3. low": "43.4561",
            "4. close": "43.6779",
            "5. volume": "304182"
        },
        "2009-01-14 15:35:00": {
            "1. open": "43.8362",
            "2. high": "43.8362",
            "3. low": "43.5617",
            "4. close": "43.5723",
            "5. volume": "161227"
        },
        "2009-01-14 15:30:00": {
            "1. open": "43.6620",
            "2. high": "43.8838",
            "3. low": "43.6304",
            "4. close": "43.8363",
            "5. volume": "138362"
        },
        "2009-01-14 15:25:00": {
            "1. open": "43.8574",
            "2. high": "43.8891",
            "3. low": "43.6673",
            "4. close": "43.6726",
            "5. volume": "128967"
        },
        "2009-01-14 15:20:00": {
            "1. open": "43.7835",
            "2. high": "43.8574",
            "3. low": "43.7518",
            "4. close": "43.8574",
            "5. volume": "113700"
        },
        "2009-01-14 15:15:00": {
            "1. open": "43.8996",
            "2. high": "43.8996",
            "3. low": "43.6991",
            "4. close": "43.7940",
            "5. volume": "180513"
        },
        "2009-01-14 15:10:00": {
            "1. open": "43.9788",
            "2. high": "44.0316",
            "3. low": "43.8521",
            "4. close": "43.8891",
            "5. volume": "135765"
        },
        "2009-01-14 15:05:00": {
            "1. open": "43.9735",
            "2. high": "44.0158",
            "3. low": "43.9419",
            "4. close": "43.9947",
            "5. volume": "184148"
        },
        "2009-01-14 15:00:00": {
            "1. open": "43.9999",
            "2. high": "44.0211",
            "3. low": "43.9577",
            "4. close": "43.9683",
            "5. volume": "200721"
        },
        "2009-01-14 14:55:00": {
            "1. open": "43.8891",
            "2. high": "44.0369",
            "3. low": "43.8574",
            "4. close": "44.0053",
            "5. volume": "98896"
        },
        "2009-01-14 14:50:00": {
            "1. open": "43.9788",
            "2. high": "44.0791",
            "3. low": "43.8785",
            "4. close": "43.8891",
            "5. volume": "90533"
        },
        "2009-01-14 14:45:00": {
            "1. open": "44.0723",
            "2. high": "44.1003",
            "3. low": "43.9524",
            "4. close": "43.9788",
            "5. volume": "70607"
        },
        "2009-01-14 14:40:00": {
            "1. open": "43.9630",
            "2. high": "44.0739",
            "3. low": "43.9102",
            "4. close": "44.0580",
            "5. volume": "60074"
        },
        "2009-01-14 14:35:00": {
            "1. open": "44.1108",
            "2. high": "44.1425",
            "3. low": "43.9683",
            "4. close": "43.9683",
            "5. volume": "87510"
        },
        "2009-01-14 14:30:00": {
            "1. open": "43.8996",
            "2. high": "44.1425",
            "3. low": "43.8838",
            "4. close": "44.1161",
            "5. volume": "139355"
        },
        "2009-01-14 14:25:00": {
            "1. open": "43.8943",
            "2. high": "43.8996",
            "3. low": "43.8204",
            "4. close": "43.8954",
            "5. volume": "65740"
        },
        "2009-01-14 14:20:00": {
            "1. open": "43.8680",
            "2. high": "43.9207",
            "3. low": "43.8310",
            "4. close": "43.8970",
            "5. volume": "61546"
        },
        "2009-01-14 14:15:00": {
            "1. open": "43.8046",
            "2. high": "43.9366",
            "3. low": "43.7835",
            "4. close": "43.8680",
            "5. volume": "105343"
        },
        "2009-01-14 14:10:00": {
            "1. open": "43.8099",
            "2. high": "43.9471",
            "3. low": "43.7307",
            "4. close": "43.8027",
            "5. volume": "96302"
        },
        "2009-01-14 14:05:00": {
            "1. open": "43.6198",
            "2. high": "43.8152",
            "3. low": "43.5776",
            "4. close": "43.8046",
            "5. volume": "80514"
        },
        "2009-01-14 14:00:00": {
            "1. open": "43.7067",
            "2. high": "43.7254",
            "3. low": "43.5670",
            "4. close": "43.6304",
            "5. volume": "67007"
        },
        "2009-01-14 13:55:00": {
            "1. open": "43.6462",
            "2. high": "43.7254",
            "3. low": "43.5829",
            "4. close": "43.7096",
            "5. volume": "38478"
        },
        "2009-01-14 13:50:00": {
            "1. open": "43.6911",
            "2. high": "43.7307",
            "3. low": "43.5776",
            "4. close": "43.6568",
            "5. volume": "44256"
        },
        "2009-01-14 13:45:00": {
            "1. open": "43.6884",
            "2. high": "43.7624",
            "3. low": "43.6409",
            "4. close": "43.6891",
            "5. volume": "47105"
        },
        "2009-01-14 13:40:00": {
            "1. open": "43.6409",
            "2. high": "43.7159",
            "3. low": "43.6145",
            "4. close": "43.6884",
            "5. volume": "28468"
        },
        "2009-01-14 13:35:00": {
            "1. open": "43.6884",
            "2. high": "43.7360",
            "3. low": "43.6040",
            "4. close": "43.6304",
            "5. volume": "60579"
        },
        "2009-01-14 13:30:00": {
            "1. open": "43.6357",
            "2. high": "43.6937",
            "3. low": "43.5987",
            "4. close": "43.6937",
            "5. volume": "32031"
        },
        "2009-01-14 13:25:00": {
            "1. open": "43.7360",
            "2. high": "43.7888",
            "3. low": "43.6145",
            "4. close": "43.6288",
            "5. volume": "59613"
        },
        "2009-01-14 13:20:00": {
            "1. open": "43.8204",
            "2. high": "43.8310",
            "3. low": "43.7096",
            "4. close": "43.7275",
            "5. volume": "38198"
        },
        "2009-01-14 13:15:00": {
            "1. open": "43.8416",
            "2. high": "43.8732",
            "3. low": "43.7782",
            "4. close": "43.8152",
            "5. volume": "66952"
        },
        "2009-01-14 13:10:00": {
            "1. open": "43.9788",
            "2. high": "43.9947",
            "3. low": "43.8310",
            "4. close": "43.8521",
            "5. volume": "66037"
        },
        "2009-01-14 13:05:00": {
            "1. open": "43.9260",
            "2. high": "43.9999",
            "3. low": "43.9155",
            "4. close": "43.9788",
            "5. volume": "58505"
        },
        "2009-01-14 13:00:00": {
            "1. open": "43.9155",
            "2. high": "43.9366",
            "3. low": "43.8732",
            "4. close": "43.9207",
            "5. volume": "45484"
        },
        "2009-01-14 12:55:00": {
            "1. open": "43.8521",
            "2. high": "43.9207",
            "3. low": "43.8310",
            "4. close": "43.9207",
            "5. volume": "39067"
        },
        "2009-01-14 12:50:00": {
            "1. open": "43.6462",
            "2. high": "43.8785",
            "3. low": "43.6304",
            "4. close": "43.8785",
            "5. volume": "40857"
        },
        "2009-01-14 12:45:00": {
            "1. open": "43.6198",
            "2. high": "43.7254",
            "3. low": "43.6040",
            "4. close": "43.6357",
            "5. volume": "46081"
        },
        "2009-01-14 12:40:00": {
            "1. open": "43.6619",
            "2. high": "43.6830",
            "3. low": "43.5881",
            "4. close": "43.6093",
            "5. volume": "42955"
        },
        "2009-01-14 12:35:00": {
            "1. open": "43.7072",
            "2. high": "43.7148",
            "3. low": "43.6093",
            "4. close": "43.6620",
            "5. volume": "69209"
        },
        "2009-01-14 12:30:00": {
            "1. open": "43.6357",
            "2. high": "43.7096",
            "3. low": "43.5934",
            "4. close": "43.7043",
            "5. volume": "44576"
        },
        "2009-01-14 12:25:00": {
            "1. open": "43.6568",
            "2. high": "43.6779",
            "3. low": "43.6040",
            "4. close": "43.6409",
            "5. volume": "76126"
        },
        "2009-01-14 12:20:00": {
            "1. open": "43.6620",
            "2. high": "43.7201",
            "3. low": "43.6409",
            "4. close": "43.6568",
            "5. volume": "48853"
        },
        "2009-01-14 12:15:00": {
            "1. open": "43.7835",
            "2. high": "43.7888",
            "3. low": "43.6357",
            "4. close": "43.6568",
            "5. volume": "42106"
        },
        "2009-01-14 12:10:00": {
            "1. open": "43.8476",
            "2. high": "43.8798",
            "3. low": "43.7518",
            "4. close": "43.7940",
            "5. volume": "42864"
        },
        "2009-01-14 12:05:00": {
            "1. open": "43.7412",
            "2. high": "43.8996",
            "3. low": "43.6884",
            "4. close": "43.8838",
            "5. volume": "51179"
        },
        "2009-01-14 12:00:00": {
            "1. open": "43.7676",
            "2. high": "43.7782",
            "3. low": "43.7148",
            "4. close": "43.7518",
            "5. volume": "44233"
        },
        "2009-01-14 11:55:00": {
            "1. open": "43.7676",
            "2. high": "43.8099",
            "3. low": "43.6990",
            "4. close": "43.7676",
            "5. volume": "56952"
        },
        "2009-01-14 11:50:00": {
            "1. open": "43.7518",
            "2. high": "43.8099",
            "3. low": "43.7465",
            "4. close": "43.7676",
            "5. volume": "68344"
        },
        "2009-01-14 11:45:00": {
            "1. open": "43.7518",
            "2. high": "43.7888",
            "3. low": "43.6937",
            "4. close": "43.7518",
            "5. volume": "82737"
        },
        "2009-01-14 11:40:00": {
            "1. open": "43.7096",
            "2. high": "43.7571",
            "3. low": "43.6884",
            "4. close": "43.7523",
            "5. volume": "75670"
        },
        "2009-01-14 11:35:00": {
            "1. open": "43.7043",
            "2. high": "43.7254",
            "3. low": "43.6515",
            "4. close": "43.7096",
            "5. volume": "81188"
        },
        "2009-01-14 11:30:00": {
            "1. open": "43.6040",
            "2. high": "43.6990",
            "3. low": "43.5934",
            "4. close": "43.6990",
            "5. volume": "45444"
        },
        "2009-01-14 11:25:00": {
            "1. open": "43.6357",
            "2. high": "43.6990",
            "3. low": "43.5881",
            "4. close": "43.6040",
            "5. volume": "45359"
        },
        "2009-01-14 11:20:00": {
            "1. open": "43.5975",
            "2. high": "43.6937",
            "3. low": "43.5723",
            "4. close": "43.6399",
            "5. volume": "74650"
        },
        "2009-01-14 11:15:00": {
            "1. open": "43.5301",
            "2. high": "43.5987",
            "3. low": "43.5037",
            "4. close": "43.5961",
            "5. volume": "84769"
        },
        "2009-01-14 11:10:00": {
            "1. open": "43.4931",
            "2. high": "43.5670",
            "3. low": "43.4561",
            "4. close": "43.5353",
            "5. volume": "113115"
        },
        "2009-01-14 11:05:00": {
            "1. open": "43.4773",
            "2. high": "43.6040",
            "3. low": "43.4509",
            "4. close": "43.5036",
            "5. volume": "113805"
        },
        "2009-01-14 11:00:00": {
            "1. open": "43.5142",
            "2. high": "43.5587",
            "3. low": "43.4245",
            "4. close": "43.4825",
            "5. volume": "144036"
        },
        "2009-01-14 10:55:00": {
            "1. open": "43.5037",
            "2. high": "43.5301",
            "3. low": "43.4509",
            "4. close": "43.5142",
            "5. volume": "166141"
        },
        "2009-01-14 10:50:00": {
            "1. open": "43.5301",
            "2. high": "43.5353",
            "3. low": "43.4192",
            "4. close": "43.5037",
            "5. volume": "114334"
        },
        "2009-01-14 10:45:00": {
            "1. open": "43.3981",
            "2. high": "43.5723",
            "3. low": "43.3506",
            "4. close": "43.5301",
            "5. volume": "143200"
        },
        "2009-01-14 10:40:00": {
            "1. open": "43.4984",
            "2. high": "43.5617",
            "3. low": "43.3558",
            "4. close": "43.3981",
            "5. volume": "173295"
        },
        "2009-01-14 10:35:00": {
            "1. open": "43.4878",
            "2. high": "43.5723",
            "3. low": "43.4086",
            "4. close": "43.4984",
            "5. volume": "138386"
        },
        "2009-01-14 10:30:00": {
            "1. open": "43.6620",
            "2. high": "43.6744",
            "3. low": "43.4720",
            "4. close": "43.4984",
            "5. volume": "169425"
        },
        "2009-01-14 10:25:00": {
            "1. open": "43.7254",
            "2. high": "43.7360",
            "3. low": "43.6409",
            "4. close": "43.6673",
            "5. volume": "81120"
        },
        "2009-01-14 10:20:00": {
            "1. open": "43.6620",
            "2. high": "43.7940",
            "3. low": "43.6409",
            "4. close": "43.7096",
            "5. volume": "172727"
        },
        "2009-01-14 10:15:00": {
            "1. open": "44.0263",
            "2. high": "44.0316",
            "3. low": "43.6409",
            "4. close": "43.6779",
            "5. volume": "267647"
        },
        "2009-01-14 10:10:00": {
            "1. open": "44.2006",
            "2. high": "44.2692",
            "3. low": "44.0211",
            "4. close": "44.0211",
            "5. volume": "156587"
        },
        "2009-01-14 10:05:00": {
            "1. open": "44.1900",
            "2. high": "44.3326",
            "3. low": "44.1583",
            "4. close": "44.2217",
            "5. volume": "141567"
        },
        "2009-01-14 10:00:00": {
            "1. open": "44.2903",
            "2. high": "44.2903",
            "3. low": "44.1583",
            "4. close": "44.2111",
            "5. volume": "242088"
        },
        "2009-01-14 09:55:00": {
            "1. open": "44.3167",
            "2. high": "44.3484",
            "3. low": "44.2850",
            "4. close": "44.2850",
            "5. volume": "105429"
        },
        "2009-01-14 09:50:00": {
            "1. open": "44.3484",
            "2. high": "44.3906",
            "3. low": "44.2850",
            "4. close": "44.3114",
            "5. volume": "173614"
        },
        "2009-01-14 09:45:00": {
            "1. open": "44.4170",
            "2. high": "44.4329",
            "3. low": "44.3009",
            "4. close": "44.3431",
            "5. volume": "197600"
        },
        "2009-01-14 09:40:00": {
            "1. open": "44.4170",
            "2. high": "44.5596",
            "3. low": "44.3906",
            "4. close": "44.4276",
            "5. volume": "155290"
        },
        "2009-01-14 09:35:00": {
            "1. open": "44.5437",
            "2. high": "44.5860",
            "3. low": "44.3906",
            "4. close": "44.3906",
            "5. volume": "124401"
        },
        "2009-01-14 09:30:00": {
            "1. open": "44.4540",
            "2. high": "44.7813",
            "3. low": "44.3590",
            "4. close": "44.5543",
            "5. volume": "187420"
        },
        "2009-01-14 09:25:00": {
            "1. open": "44.3167",
            "2. high": "44.3167",
            "3. low": "44.3167",
            "4. close": "44.3167",
            "5. volume": "4079"
        },
        "2009-01-14 09:20:00": {
            "1. open": "44.3167",
            "2. high": "44.3167",
            "3. low": "44.3167",
            "4. close": "44.3167",
            "5. volume": "209"
        },
        "2009-01-14 09:15:00": {
            "1. open": "44.2164",
            "2. high": "44.2164",
            "3. low": "44.2164",
            "4. close": "44.2164",
            "5. volume": "130"
        },
        "2009-01-14 09:10:00": {
            "1. open": "44.2798",
            "2. high": "44.2798",
            "3. low": "44.2639",
            "4. close": "44.2639",
            "5. volume": "1046"
        },
        "2009-01-14 09:05:00": {
            "1. open": "44.3484",
            "2. high": "44.3484",
            "3. low": "44.2798",
            "4. close": "44.2798",
            "5. volume": "772"
        },
        "2009-01-14 09:00:00": {
            "1. open": "44.1108",
            "2. high": "44.1108",
            "3. low": "44.1108",
            "4. close": "44.1108",
            "5. volume": "104"
        },
        "2009-01-14 08:55:00": {
            "1. open": "44.4012",
            "2. high": "44.4012",
            "3. low": "44.4012",
            "4. close": "44.4012",
            "5. volume": "1046"
        },
        "2009-01-14 08:30:00": {
            "1. open": "44.5385",
            "2. high": "44.5385",
            "3. low": "44.5332",
            "4. close": "44.5332",
            "5. volume": "209"
        },
        "2009-01-13 16:20:00": {
            "1. open": "45.0570",
            "2. high": "45.0570",
            "3. low": "45.0570",
            "4. close": "45.0570",
            "5. volume": "2092"
        },
        "2009-01-13 16:15:00": {
            "1. open": "45.0553",
            "2. high": "45.0559",
            "3. low": "45.0062",
            "4. close": "45.0559",
            "5. volume": "152889"
        },
        "2009-01-13 16:10:00": {
            "1. open": "45.0559",
            "2. high": "45.0559",
            "3. low": "45.0559",
            "4. close": "45.0559",
            "5. volume": "33462"
        },
        "2009-01-13 16:05:00": {
            "1. open": "45.0506",
            "2. high": "45.0506",
            "3. low": "45.0506",
            "4. close": "45.0506",
            "5. volume": "1149"
        },
        "2009-01-13 16:00:00": {
            "1. open": "44.9925",
            "2. high": "45.2266",
            "3. low": "44.9925",
            "4. close": "45.0083",
            "5. volume": "448296"
        },
        "2009-01-13 15:55:00": {
            "1. open": "45.0242",
            "2. high": "45.1034",
            "3. low": "45.0031",
            "4. close": "45.0083",
            "5. volume": "348575"
        },
        "2009-01-13 15:50:00": {
            "1. open": "45.1403",
            "2. high": "45.1614",
            "3. low": "44.9555",
            "4. close": "45.0189",
            "5. volume": "185018"
        },
        "2009-01-13 15:45:00": {
            "1. open": "45.1403",
            "2. high": "45.1667",
            "3. low": "45.0083",
            "4. close": "45.1403",
            "5. volume": "176539"
        },
        "2009-01-13 15:40:00": {
            "1. open": "45.1720",
            "2. high": "45.2195",
            "3. low": "45.0717",
            "4. close": "45.1403",
            "5. volume": "171268"
        },
        "2009-01-13 15:35:00": {
            "1. open": "45.0083",
            "2. high": "45.2037",
            "3. low": "44.9819",
            "4. close": "45.1773",
            "5. volume": "145460"
        },
        "2009-01-13 15:30:00": {
            "1. open": "45.0400",
            "2. high": "45.0611",
            "3. low": "44.7655",
            "4. close": "45.0083",
            "5. volume": "131104"
        },
        "2009-01-13 15:25:00": {
            "1. open": "45.0506",
            "2. high": "45.0928",
            "3. low": "44.9186",
            "4. close": "45.0347",
            "5. volume": "76284"
        },
        "2009-01-13 15:20:00": {
            "1. open": "44.9344",
            "2. high": "45.0928",
            "3. low": "44.8605",
            "4. close": "45.0400",
            "5. volume": "87988"
        },
        "2009-01-13 15:15:00": {
            "1. open": "44.8975",
            "2. high": "44.9978",
            "3. low": "44.8341",
            "4. close": "44.9239",
            "5. volume": "67536"
        },
        "2009-01-13 15:10:00": {
            "1. open": "44.8183",
            "2. high": "44.9555",
            "3. low": "44.8024",
            "4. close": "44.8975",
            "5. volume": "119146"
        },
        "2009-01-13 15:05:00": {
            "1. open": "45.0400",
            "2. high": "45.0506",
            "3. low": "44.7866",
            "4. close": "44.8236",
            "5. volume": "95832"
        },
        "2009-01-13 15:00:00": {
            "1. open": "45.1192",
            "2. high": "45.1403",
            "3. low": "45.0242",
            "4. close": "45.0400",
            "5. volume": "64282"
        },
        "2009-01-13 14:55:00": {
            "1. open": "45.2248",
            "2. high": "45.3410",
            "3. low": "45.1139",
            "4. close": "45.1364",
            "5. volume": "79759"
        },
        "2009-01-13 14:50:00": {
            "1. open": "45.2512",
            "2. high": "45.2987",
            "3. low": "45.1667",
            "4. close": "45.2248",
            "5. volume": "72337"
        },
        "2009-01-13 14:45:00": {
            "1. open": "45.0717",
            "2. high": "45.3357",
            "3. low": "45.0611",
            "4. close": "45.2670",
            "5. volume": "63043"
        },
        "2009-01-13 14:40:00": {
            "1. open": "45.1034",
            "2. high": "45.2195",
            "3. low": "45.0242",
            "4. close": "45.0611",
            "5. volume": "56401"
        },
        "2009-01-13 14:35:00": {
            "1. open": "45.0453",
            "2. high": "45.1403",
            "3. low": "45.0083",
            "4. close": "45.0823",
            "5. volume": "57184"
        },
        "2009-01-13 14:30:00": {
            "1. open": "44.8183",
            "2. high": "45.1034",
            "3. low": "44.7866",
            "4. close": "45.0506",
            "5. volume": "58370"
        },
        "2009-01-13 14:25:00": {
            "1. open": "44.9503",
            "2. high": "44.9503",
            "3. low": "44.8024",
            "4. close": "44.8302",
            "5. volume": "57253"
        },
        "2009-01-13 14:20:00": {
            "1. open": "45.0136",
            "2. high": "45.0189",
            "3. low": "44.9291",
            "4. close": "44.9555",
            "5. volume": "38946"
        },
        "2009-01-13 14:15:00": {
            "1. open": "45.0361",
            "2. high": "45.0717",
            "3. low": "44.9978",
            "4. close": "45.0189",
            "5. volume": "99067"
        },
        "2009-01-13 14:10:00": {
            "1. open": "44.9344",
            "2. high": "45.0588",
            "3. low": "44.9291",
            "4. close": "45.0347",
            "5. volume": "40122"
        },
        "2009-01-13 14:05:00": {
            "1. open": "44.9819",
            "2. high": "45.0400",
            "3. low": "44.9186",
            "4. close": "44.9291",
            "5. volume": "38807"
        },
        "2009-01-13 14:00:00": {
            "1. open": "44.9334",
            "2. high": "45.0347",
            "3. low": "44.9291",
            "4. close": "44.9819",
            "5. volume": "43907"
        },
        "2009-01-13 13:55:00": {
            "1. open": "44.9819",
            "2. high": "45.0031",
            "3. low": "44.8922",
            "4. close": "44.9397",
            "5. volume": "25622"
        },
        "2009-01-13 13:50:00": {
            "1. open": "44.9606",
            "2. high": "45.0083",
            "3. low": "44.9397",
            "4. close": "44.9819",
            "5. volume": "39017"
        },
        "2009-01-13 13:45:00": {
            "1. open": "45.0031",
            "2. high": "45.0453",
            "3. low": "44.9027",
            "4. close": "44.9503",
            "5. volume": "158232"
        },
        "2009-01-13 13:40:00": {
            "1. open": "45.1403",
            "2. high": "45.1614",
            "3. low": "44.9661",
            "4. close": "44.9925",
            "5. volume": "80605"
        },
        "2009-01-13 13:35:00": {
            "1. open": "45.1324",
            "2. high": "45.2195",
            "3. low": "45.0928",
            "4. close": "45.1298",
            "5. volume": "32649"
        },
        "2009-01-13 13:30:00": {
            "1. open": "45.1192",
            "2. high": "45.1456",
            "3. low": "45.0611",
            "4. close": "45.1456",
            "5. volume": "48685"
        },
        "2009-01-13 13:25:00": {
            "1. open": "45.0981",
            "2. high": "45.1614",
            "3. low": "45.0770",
            "4. close": "45.1192",
            "5. volume": "53325"
        },
        "2009-01-13 13:20:00": {
            "1. open": "45.2459",
            "2. high": "45.2459",
            "3. low": "45.0506",
            "4. close": "45.0902",
            "5. volume": "43630"
        },
        "2009-01-13 13:15:00": {
            "1. open": "45.2512",
            "2. high": "45.2881",
            "3. low": "45.2301",
            "4. close": "45.2459",
            "5. volume": "16370"
        },
        "2009-01-13 13:10:00": {
            "1. open": "45.1826",
            "2. high": "45.2723",
            "3. low": "45.1826",
            "4. close": "45.2512",
            "5. volume": "19835"
        },
        "2009-01-13 13:05:00": {
            "1. open": "45.1087",
            "2. high": "45.2354",
            "3. low": "45.0928",
            "4. close": "45.1984",
            "5. volume": "218111"
        },
        "2009-01-13 13:00:00": {
            "1. open": "45.1720",
            "2. high": "45.2301",
            "3. low": "45.1087",
            "4. close": "45.1139",
            "5. volume": "32481"
        },
        "2009-01-13 12:55:00": {
            "1. open": "45.2459",
            "2. high": "45.2565",
            "3. low": "45.1456",
            "4. close": "45.1720",
            "5. volume": "120202"
        },
        "2009-01-13 12:50:00": {
            "1. open": "45.2274",
            "2. high": "45.2987",
            "3. low": "45.1931",
            "4. close": "45.2459",
            "5. volume": "140113"
        },
        "2009-01-13 12:45:00": {
            "1. open": "45.3093",
            "2. high": "45.3198",
            "3. low": "45.2090",
            "4. close": "45.2354",
            "5. volume": "59658"
        },
        "2009-01-13 12:40:00": {
            "1. open": "45.3515",
            "2. high": "45.3515",
            "3. low": "45.2829",
            "4. close": "45.3198",
            "5. volume": "52199"
        },
        "2009-01-13 12:35:00": {
            "1. open": "45.4043",
            "2. high": "45.4096",
            "3. low": "45.3093",
            "4. close": "45.3410",
            "5. volume": "70738"
        },
        "2009-01-13 12:30:00": {
            "1. open": "45.4729",
            "2. high": "45.4888",
            "3. low": "45.3885",
            "4. close": "45.4043",
            "5. volume": "169390"
        },
        "2009-01-13 12:25:00": {
            "1. open": "45.5838",
            "2. high": "45.6102",
            "3. low": "45.4360",
            "4. close": "45.4624",
            "5. volume": "164511"
        },
        "2009-01-13 12:20:00": {
            "1. open": "45.5257",
            "2. high": "45.5944",
            "3. low": "45.4835",
            "4. close": "45.5944",
            "5. volume": "67429"
        },
        "2009-01-13 12:15:00": {
            "1. open": "45.6683",
            "2. high": "45.6683",
            "3. low": "45.5046",
            "4. close": "45.5046",
            "5. volume": "30044"
        },
        "2009-01-13 12:10:00": {
            "1. open": "45.6577",
            "2. high": "45.7158",
            "3. low": "45.5627",
            "4. close": "45.6472",
            "5. volume": "56327"
        },
        "2009-01-13 12:05:00": {
            "1. open": "45.6472",
            "2. high": "45.6683",
            "3. low": "45.5838",
            "4. close": "45.6524",
            "5. volume": "98570"
        },
        "2009-01-13 12:00:00": {
            "1. open": "45.6102",
            "2. high": "45.6683",
            "3. low": "45.4677",
            "4. close": "45.6472",
            "5. volume": "127679"
        },
        "2009-01-13 11:55:00": {
            "1. open": "45.4993",
            "2. high": "45.6472",
            "3. low": "45.4571",
            "4. close": "45.5997",
            "5. volume": "73418"
        },
        "2009-01-13 11:50:00": {
            "1. open": "45.4888",
            "2. high": "45.5944",
            "3. low": "45.4835",
            "4. close": "45.5046",
            "5. volume": "70190"
        },
        "2009-01-13 11:45:00": {
            "1. open": "45.5152",
            "2. high": "45.5363",
            "3. low": "45.4254",
            "4. close": "45.4888",
            "5. volume": "77681"
        },
        "2009-01-13 11:40:00": {
            "1. open": "45.6260",
            "2. high": "45.6472",
            "3. low": "45.5152",
            "4. close": "45.5310",
            "5. volume": "76149"
        },
        "2009-01-13 11:35:00": {
            "1. open": "45.5416",
            "2. high": "45.6683",
            "3. low": "45.5416",
            "4. close": "45.6366",
            "5. volume": "65802"
        },
        "2009-01-13 11:30:00": {
            "1. open": "45.4993",
            "2. high": "45.6366",
            "3. low": "45.4465",
            "4. close": "45.5416",
            "5. volume": "80390"
        },
        "2009-01-13 11:25:00": {
            "1. open": "45.3568",
            "2. high": "45.5257",
            "3. low": "45.3146",
            "4. close": "45.4835",
            "5. volume": "80331"
        },
        "2009-01-13 11:20:00": {
            "1. open": "45.3726",
            "2. high": "45.4043",
            "3. low": "45.2961",
            "4. close": "45.3568",
            "5. volume": "95296"
        },
        "2009-01-13 11:15:00": {
            "1. open": "45.3937",
            "2. high": "45.4149",
            "3. low": "45.2882",
            "4. close": "45.3779",
            "5. volume": "72910"
        },
        "2009-01-13 11:10:00": {
            "1. open": "45.4571",
            "2. high": "45.4721",
            "3. low": "45.3251",
            "4. close": "45.3937",
            "5. volume": "86611"
        },
        "2009-01-13 11:05:00": {
            "1. open": "45.3515",
            "2. high": "45.5152",
            "3. low": "45.3357",
            "4. close": "45.4729",
            "5. volume": "132265"
        },
        "2009-01-13 11:00:00": {
            "1. open": "45.4835",
            "2. high": "45.4941",
            "3. low": "45.3251",
            "4. close": "45.3462",
            "5. volume": "131577"
        },
        "2009-01-13 10:55:00": {
            "1. open": "45.5363",
            "2. high": "45.5574",
            "3. low": "45.4413",
            "4. close": "45.5046",
            "5. volume": "141603"
        },
        "2009-01-13 10:50:00": {
            "1. open": "45.4888",
            "2. high": "45.5416",
            "3. low": "45.4043",
            "4. close": "45.5363",
            "5. volume": "121095"
        },
        "2009-01-13 10:45:00": {
            "1. open": "45.3832",
            "2. high": "45.5469",
            "3. low": "45.3832",
            "4. close": "45.4941",
            "5. volume": "115309"
        },
        "2009-01-13 10:40:00": {
            "1. open": "45.3779",
            "2. high": "45.4729",
            "3. low": "45.3568",
            "4. close": "45.3726",
            "5. volume": "98515"
        },
        "2009-01-13 10:35:00": {
            "1. open": "45.3462",
            "2. high": "45.4201",
            "3. low": "45.2670",
            "4. close": "45.3779",
            "5. volume": "103419"
        },
        "2009-01-13 10:30:00": {
            "1. open": "45.4043",
            "2. high": "45.4254",
            "3. low": "45.2776",
            "4. close": "45.3621",
            "5. volume": "83680"
        },
        "2009-01-13 10:25:00": {
            "1. open": "45.2829",
            "2. high": "45.4254",
            "3. low": "45.2723",
            "4. close": "45.4149",
            "5. volume": "83265"
        },
        "2009-01-13 10:20:00": {
            "1. open": "45.4531",
            "2. high": "45.4571",
            "3. low": "45.2459",
            "4. close": "45.2961",
            "5. volume": "103769"
        },
        "2009-01-13 10:15:00": {
            "1. open": "45.4888",
            "2. high": "45.5363",
            "3. low": "45.4149",
            "4. close": "45.4518",
            "5. volume": "88611"
        },
        "2009-01-13 10:10:00": {
            "1. open": "45.4835",
            "2. high": "45.5363",
            "3. low": "45.4413",
            "4. close": "45.4941",
            "5. volume": "97634"
        },
        "2009-01-13 10:05:00": {
            "1. open": "45.4254",
            "2. high": "45.5416",
            "3. low": "45.3726",
            "4. close": "45.4729",
            "5. volume": "124390"
        },
        "2009-01-13 10:00:00": {
            "1. open": "45.3674",
            "2. high": "45.4888",
            "3. low": "45.3251",
            "4. close": "45.4043",
            "5. volume": "117198"
        },
        "2009-01-13 09:55:00": {
            "1. open": "45.3462",
            "2. high": "45.4043",
            "3. low": "45.2829",
            "4. close": "45.3674",
            "5. volume": "89106"
        },
        "2009-01-13 09:50:00": {
            "1. open": "45.4254",
            "2. high": "45.4307",
            "3. low": "45.1562",
            "4. close": "45.3330",
            "5. volume": "103058"
        },
        "2009-01-13 09:45:00": {
            "1. open": "45.4624",
            "2. high": "45.5363",
            "3. low": "45.4043",
            "4. close": "45.4175",
            "5. volume": "97281"
        },
        "2009-01-13 09:40:00": {
            "1. open": "45.5205",
            "2. high": "45.5469",
            "3. low": "45.3462",
            "4. close": "45.4834",
            "5. volume": "104940"
        },
        "2009-01-13 09:35:00": {
            "1. open": "45.1826",
            "2. high": "45.5680",
            "3. low": "45.1720",
            "4. close": "45.5205",
            "5. volume": "151811"
        },
        "2009-01-13 09:30:00": {
            "1. open": "45.2248",
            "2. high": "45.3674",
            "3. low": "44.9608",
            "4. close": "45.1773",
            "5. volume": "165023"
        },
        "2009-01-13 09:20:00": {
            "1. open": "45.2512",
            "2. high": "45.2512",
            "3. low": "45.2512",
            "4. close": "45.2512",
            "5. volume": "313"
        },
        "2009-01-13 09:00:00": {
            "1. open": "45.2723",
            "2. high": "45.2723",
            "3. low": "45.2723",
            "4. close": "45.2723",
            "5. volume": "451"
        },
        "2009-01-13 08:30:00": {
            "1. open": "45.2934",
            "2. high": "45.2934",
            "3. low": "45.2934",
            "4. close": "45.2934",
            "5. volume": "416"
        },
        "2009-01-13 08:25:00": {
            "1. open": "45.1826",
            "2. high": "45.1826",
            "3. low": "45.1826",
            "4. close": "45.1826",
            "5. volume": "142"
        },
        "2009-01-13 08:20:00": {
            "1. open": "45.1087",
            "2. high": "45.1087",
            "3. low": "45.1087",
            "4. close": "45.1087",
            "5. volume": "104"
        },
        "2009-01-13 08:15:00": {
            "1. open": "45.0611",
            "2. high": "45.0611",
            "3. low": "45.0611",
            "4. close": "45.0611",
            "5. volume": "104"
        },
        "2009-01-13 08:00:00": {
            "1. open": "45.1931",
            "2. high": "45.1931",
            "3. low": "45.1931",
            "4. close": "45.1931",
            "5. volume": "104"
        },
        "2009-01-13 07:45:00": {
            "1. open": "45.1931",
            "2. high": "45.1931",
            "3. low": "45.1931",
            "4. close": "45.1931",
            "5. volume": "627"
        },
        "2009-01-12 18:30:00": {
            "1. open": "45.2723",
            "2. high": "45.2723",
            "3. low": "45.2723",
            "4. close": "45.2723",
            "5. volume": "104"
        },
        "2009-01-12 18:15:00": {
            "1. open": "45.2882",
            "2. high": "45.2882",
            "3. low": "45.2882",
            "4. close": "45.2882",
            "5. volume": "104"
        },
        "2009-01-12 18:05:00": {
            "1. open": "45.2882",
            "2. high": "45.2882",
            "3. low": "45.2882",
            "4. close": "45.2882",
            "5. volume": "523"
        },
        "2009-01-12 17:30:00": {
            "1. open": "45.2512",
            "2. high": "45.2512",
            "3. low": "45.2512",
            "4. close": "45.2512",
            "5. volume": "316"
        },
        "2009-01-12 17:05:00": {
            "1. open": "45.2702",
            "2. high": "45.2702",
            "3. low": "45.2702",
            "4. close": "45.2702",
            "5. volume": "85876"
        },
        "2009-01-12 16:20:00": {
            "1. open": "45.3885",
            "2. high": "45.3937",
            "3. low": "45.2512",
            "4. close": "45.2512",
            "5. volume": "128751"
        },
        "2009-01-12 16:15:00": {
            "1. open": "45.2690",
            "2. high": "45.2690",
            "3. low": "45.1517",
            "4. close": "45.1517",
            "5. volume": "627"
        },
        "2009-01-12 16:10:00": {
            "1. open": "45.2702",
            "2. high": "45.2702",
            "3. low": "45.2702",
            "4. close": "45.2702",
            "5. volume": "209"
        },
        "2009-01-12 16:05:00": {
            "1. open": "45.2512",
            "2. high": "45.2512",
            "3. low": "45.2512",
            "4. close": "45.2512",
            "5. volume": "254"
        },
        "2009-01-12 16:00:00": {
            "1. open": "45.2565",
            "2. high": "45.2565",
            "3. low": "45.2195",
            "4. close": "45.2459",
            "5. volume": "695253"
        },
        "2009-01-12 15:55:00": {
            "1. open": "45.2723",
            "2. high": "45.3832",
            "3. low": "45.2195",
            "4. close": "45.2565",
            "5. volume": "508485"
        },
        "2009-01-12 15:50:00": {
            "1. open": "45.1403",
            "2. high": "45.2987",
            "3. low": "45.1192",
            "4. close": "45.2670",
            "5. volume": "258639"
        },
        "2009-01-12 15:45:00": {
            "1. open": "45.0559",
            "2. high": "45.1878",
            "3. low": "44.9872",
            "4. close": "45.1403",
            "5. volume": "184716"
        },
        "2009-01-12 15:40:00": {
            "1. open": "45.0136",
            "2. high": "45.0611",
            "3. low": "44.9186",
            "4. close": "45.0559",
            "5. volume": "126852"
        },
        "2009-01-12 15:35:00": {
            "1. open": "44.9767",
            "2. high": "45.0506",
            "3. low": "44.9291",
            "4. close": "45.0242",
            "5. volume": "93180"
        },
        "2009-01-12 15:30:00": {
            "1. open": "45.0981",
            "2. high": "45.1878",
            "3. low": "44.9767",
            "4. close": "44.9767",
            "5. volume": "131842"
        },
        "2009-01-12 15:25:00": {
            "1. open": "45.1562",
            "2. high": "45.1984",
            "3. low": "45.0664",
            "4. close": "45.1034",
            "5. volume": "86392"
        },
        "2009-01-12 15:20:00": {
            "1. open": "45.0875",
            "2. high": "45.2090",
            "3. low": "45.0506",
            "4. close": "45.1533",
            "5. volume": "82547"
        },
        "2009-01-12 15:15:00": {
            "1. open": "45.0611",
            "2. high": "45.2142",
            "3. low": "45.0136",
            "4. close": "45.0856",
            "5. volume": "69057"
        },
        "2009-01-12 15:10:00": {
            "1. open": "45.0506",
            "2. high": "45.1192",
            "3. low": "44.9767",
            "4. close": "45.0611",
            "5. volume": "59870"
        },
        "2009-01-12 15:05:00": {
            "1. open": "45.0875",
            "2. high": "45.1826",
            "3. low": "44.9555",
            "4. close": "45.0611",
            "5. volume": "83357"
        },
        "2009-01-12 15:00:00": {
            "1. open": "45.0136",
            "2. high": "45.1667",
            "3. low": "44.9872",
            "4. close": "45.0770",
            "5. volume": "63877"
        },
        "2009-01-12 14:55:00": {
            "1. open": "45.0295",
            "2. high": "45.1298",
            "3. low": "44.9819",
            "4. close": "45.0052",
            "5. volume": "70544"
        },
        "2009-01-12 14:50:00": {
            "1. open": "44.9819",
            "2. high": "45.0928",
            "3. low": "44.9503",
            "4. close": "45.0400",
            "5. volume": "54211"
        },
        "2009-01-12 14:45:00": {
            "1. open": "44.9027",
            "2. high": "45.0347",
            "3. low": "44.8763",
            "4. close": "44.9819",
            "5. volume": "65225"
        },
        "2009-01-12 14:40:00": {
            "1. open": "44.9872",
            "2. high": "45.0347",
            "3. low": "44.8869",
            "4. close": "44.8869",
            "5. volume": "55748"
        },
        "2009-01-12 14:35:00": {
            "1. open": "44.9027",
            "2. high": "45.0611",
            "3. low": "44.8922",
            "4. close": "44.9872",
            "5. volume": "92586"
        },
        "2009-01-12 14:30:00": {
            "1. open": "45.0770",
            "2. high": "45.0875",
            "3. low": "44.8763",
            "4. close": "44.8975",
            "5. volume": "126992"
        },
        "2009-01-12 14:25:00": {
            "1. open": "45.1562",
            "2. high": "45.1667",
            "3. low": "45.0875",
            "4. close": "45.0875",
            "5. volume": "62027"
        },
        "2009-01-12 14:20:00": {
            "1. open": "45.1245",
            "2. high": "45.1562",
            "3. low": "45.0400",
            "4. close": "45.1509",
            "5. volume": "54071"
        },
        "2009-01-12 14:15:00": {
            "1. open": "45.0875",
            "2. high": "45.1878",
            "3. low": "45.0770",
            "4. close": "45.1087",
            "5. volume": "76278"
        },
        "2009-01-12 14:10:00": {
            "1. open": "45.1298",
            "2. high": "45.1403",
            "3. low": "45.0136",
            "4. close": "45.0717",
            "5. volume": "86891"
        },
        "2009-01-12 14:05:00": {
            "1. open": "45.0981",
            "2. high": "45.1456",
            "3. low": "45.0664",
            "4. close": "45.1350",
            "5. volume": "75937"
        },
        "2009-01-12 14:00:00": {
            "1. open": "45.3410",
            "2. high": "45.3462",
            "3. low": "45.0453",
            "4. close": "45.0770",
            "5. volume": "159165"
        },
        "2009-01-12 13:55:00": {
            "1. open": "45.3990",
            "2. high": "45.4201",
            "3. low": "45.3357",
            "4. close": "45.3515",
            "5. volume": "97684"
        },
        "2009-01-12 13:50:00": {
            "1. open": "45.4149",
            "2. high": "45.4888",
            "3. low": "45.3357",
            "4. close": "45.4043",
            "5. volume": "81794"
        },
        "2009-01-12 13:45:00": {
            "1. open": "45.3832",
            "2. high": "45.4835",
            "3. low": "45.3304",
            "4. close": "45.4307",
            "5. volume": "58304"
        },
        "2009-01-12 13:40:00": {
            "1. open": "45.3357",
            "2. high": "45.3990",
            "3. low": "45.2987",
            "4. close": "45.3832",
            "5. volume": "25104"
        },
        "2009-01-12 13:35:00": {
            "1. open": "45.4096",
            "2. high": "45.4149",
            "3. low": "45.3146",
            "4. close": "45.3357",
            "5. volume": "38203"
        },
        "2009-01-12 13:30:00": {
            "1. open": "45.4043",
            "2. high": "45.4201",
            "3. low": "45.3621",
            "4. close": "45.4096",
            "5. volume": "26458"
        },
        "2009-01-12 13:25:00": {
            "1. open": "45.4043",
            "2. high": "45.4729",
            "3. low": "45.4043",
            "4. close": "45.4238",
            "5. volume": "12015"
        },
        "2009-01-12 13:20:00": {
            "1. open": "45.4729",
            "2. high": "45.4729",
            "3. low": "45.3621",
            "4. close": "45.3990",
            "5. volume": "137835"
        },
        "2009-01-12 13:15:00": {
            "1. open": "45.4624",
            "2. high": "45.4941",
            "3. low": "45.4201",
            "4. close": "45.4729",
            "5. volume": "36580"
        },
        "2009-01-12 13:10:00": {
            "1. open": "45.4043",
            "2. high": "45.5046",
            "3. low": "45.4043",
            "4. close": "45.4624",
            "5. volume": "34377"
        },
        "2009-01-12 13:05:00": {
            "1. open": "45.3198",
            "2. high": "45.4149",
            "3. low": "45.3093",
            "4. close": "45.4069",
            "5. volume": "58546"
        },
        "2009-01-12 13:00:00": {
            "1. open": "45.4043",
            "2. high": "45.4149",
            "3. low": "45.3146",
            "4. close": "45.3146",
            "5. volume": "94313"
        },
        "2009-01-12 12:55:00": {
            "1. open": "45.4149",
            "2. high": "45.4307",
            "3. low": "45.3515",
            "4. close": "45.3990",
            "5. volume": "89548"
        },
        "2009-01-12 12:50:00": {
            "1. open": "45.4465",
            "2. high": "45.4835",
            "3. low": "45.4096",
            "4. close": "45.4254",
            "5. volume": "60880"
        },
        "2009-01-12 12:45:00": {
            "1. open": "45.5310",
            "2. high": "45.5363",
            "3. low": "45.3779",
            "4. close": "45.4307",
            "5. volume": "59563"
        },
        "2009-01-12 12:40:00": {
            "1. open": "45.5521",
            "2. high": "45.5680",
            "3. low": "45.5257",
            "4. close": "45.5310",
            "5. volume": "69875"
        },
        "2009-01-12 12:35:00": {
            "1. open": "45.5469",
            "2. high": "45.6049",
            "3. low": "45.5363",
            "4. close": "45.5627",
            "5. volume": "50952"
        },
        "2009-01-12 12:30:00": {
            "1. open": "45.5416",
            "2. high": "45.5997",
            "3. low": "45.5310",
            "4. close": "45.5521",
            "5. volume": "63770"
        },
        "2009-01-12 12:25:00": {
            "1. open": "45.5891",
            "2. high": "45.6208",
            "3. low": "45.5046",
            "4. close": "45.5574",
            "5. volume": "202749"
        },
        "2009-01-12 12:20:00": {
            "1. open": "45.5997",
            "2. high": "45.6155",
            "3. low": "45.5574",
            "4. close": "45.5944",
            "5. volume": "76867"
        },
        "2009-01-12 12:15:00": {
            "1. open": "45.5799",
            "2. high": "45.7211",
            "3. low": "45.5733",
            "4. close": "45.5997",
            "5. volume": "158089"
        },
        "2009-01-12 12:10:00": {
            "1. open": "45.4254",
            "2. high": "45.5997",
            "3. low": "45.4096",
            "4. close": "45.5838",
            "5. volume": "121712"
        },
        "2009-01-12 12:05:00": {
            "1. open": "45.3937",
            "2. high": "45.4307",
            "3. low": "45.3779",
            "4. close": "45.4254",
            "5. volume": "32522"
        },
        "2009-01-12 12:00:00": {
            "1. open": "45.3198",
            "2. high": "45.4149",
            "3. low": "45.3146",
            "4. close": "45.3779",
            "5. volume": "43380"
        },
        "2009-01-12 11:55:00": {
            "1. open": "45.4043",
            "2. high": "45.4096",
            "3. low": "45.2195",
            "4. close": "45.3198",
            "5. volume": "134010"
        },
        "2009-01-12 11:50:00": {
            "1. open": "45.3251",
            "2. high": "45.4885",
            "3. low": "45.3040",
            "4. close": "45.4043",
            "5. volume": "48204"
        },
        "2009-01-12 11:45:00": {
            "1. open": "45.2987",
            "2. high": "45.3515",
            "3. low": "45.2776",
            "4. close": "45.3356",
            "5. volume": "40491"
        },
        "2009-01-12 11:40:00": {
            "1. open": "45.3609",
            "2. high": "45.3937",
            "3. low": "45.2776",
            "4. close": "45.2987",
            "5. volume": "47925"
        },
        "2009-01-12 11:35:00": {
            "1. open": "45.5205",
            "2. high": "45.5205",
            "3. low": "45.3251",
            "4. close": "45.3621",
            "5. volume": "109720"
        },
        "2009-01-12 11:30:00": {
            "1. open": "45.4993",
            "2. high": "45.5257",
            "3. low": "45.4413",
            "4. close": "45.5152",
            "5. volume": "65477"
        },
        "2009-01-12 11:25:00": {
            "1. open": "45.5046",
            "2. high": "45.5627",
            "3. low": "45.4465",
            "4. close": "45.4888",
            "5. volume": "91272"
        },
        "2009-01-12 11:20:00": {
            "1. open": "45.5310",
            "2. high": "45.5310",
            "3. low": "45.4096",
            "4. close": "45.4941",
            "5. volume": "164224"
        },
        "2009-01-12 11:15:00": {
            "1. open": "45.4941",
            "2. high": "45.5997",
            "3. low": "45.4624",
            "4. close": "45.5205",
            "5. volume": "136293"
        },
        "2009-01-12 11:10:00": {
            "1. open": "45.5627",
            "2. high": "45.5680",
            "3. low": "45.4729",
            "4. close": "45.4993",
            "5. volume": "96215"
        },
        "2009-01-12 11:05:00": {
            "1. open": "45.5838",
            "2. high": "45.5997",
            "3. low": "45.5205",
            "4. close": "45.5627",
            "5. volume": "233045"
        },
        "2009-01-12 11:00:00": {
            "1. open": "45.5521",
            "2. high": "45.6102",
            "3. low": "45.5046",
            "4. close": "45.5838",
            "5. volume": "85611"
        },
        "2009-01-12 10:55:00": {
            "1. open": "45.5561",
            "2. high": "45.5785",
            "3. low": "45.5152",
            "4. close": "45.5627",
            "5. volume": "84046"
        },
        "2009-01-12 10:50:00": {
            "1. open": "45.4430",
            "2. high": "45.5785",
            "3. low": "45.4254",
            "4. close": "45.5574",
            "5. volume": "72440"
        },
        "2009-01-12 10:45:00": {
            "1. open": "45.3990",
            "2. high": "45.4677",
            "3. low": "45.3726",
            "4. close": "45.4413",
            "5. volume": "60625"
        },
        "2009-01-12 10:40:00": {
            "1. open": "45.4413",
            "2. high": "45.5257",
            "3. low": "45.3621",
            "4. close": "45.3990",
            "5. volume": "118695"
        },
        "2009-01-12 10:35:00": {
            "1. open": "45.4360",
            "2. high": "45.4729",
            "3. low": "45.3885",
            "4. close": "45.4413",
            "5. volume": "110527"
        },
        "2009-01-12 10:30:00": {
            "1. open": "45.4413",
            "2. high": "45.4993",
            "3. low": "45.3937",
            "4. close": "45.4360",
            "5. volume": "87811"
        },
        "2009-01-12 10:25:00": {
            "1. open": "45.1562",
            "2. high": "45.4782",
            "3. low": "45.1509",
            "4. close": "45.4518",
            "5. volume": "135626"
        },
        "2009-01-12 10:20:00": {
            "1. open": "45.1773",
            "2. high": "45.2670",
            "3. low": "45.1192",
            "4. close": "45.1666",
            "5. volume": "102779"
        },
        "2009-01-12 10:15:00": {
            "1. open": "45.1192",
            "2. high": "45.2248",
            "3. low": "45.1139",
            "4. close": "45.1773",
            "5. volume": "105196"
        },
        "2009-01-12 10:10:00": {
            "1. open": "45.0506",
            "2. high": "45.1403",
            "3. low": "44.9925",
            "4. close": "45.1350",
            "5. volume": "110190"
        },
        "2009-01-12 10:05:00": {
            "1. open": "45.0609",
            "2. high": "45.1878",
            "3. low": "45.0242",
            "4. close": "45.0506",
            "5. volume": "131652"
        },
        "2009-01-12 10:00:00": {
            "1. open": "45.1614",
            "2. high": "45.1826",
            "3. low": "44.9714",
            "4. close": "45.0506",
            "5. volume": "98479"
        },
        "2009-01-12 09:55:00": {
            "1. open": "45.0453",
            "2. high": "45.1826",
            "3. low": "45.0136",
            "4. close": "45.1773",
            "5. volume": "46796"
        },
        "2009-01-12 09:50:00": {
            "1. open": "44.8447",
            "2. high": "45.0770",
            "3. low": "44.7813",
            "4. close": "45.0717",
            "5. volume": "120414"
        },
        "2009-01-12 09:45:00": {
            "1. open": "44.7338",
            "2. high": "44.8447",
            "3. low": "44.6440",
            "4. close": "44.8400",
            "5. volume": "68135"
        },
        "2009-01-12 09:40:00": {
            "1. open": "44.8711",
            "2. high": "44.9133",
            "3. low": "44.6652",
            "4. close": "44.7549",
            "5. volume": "96263"
        },
        "2009-01-12 09:35:00": {
            "1. open": "44.7285",
            "2. high": "45.0506",
            "3. low": "44.7206",
            "4. close": "44.8711",
            "5. volume": "108298"
        },
        "2009-01-12 09:30:00": {
            "1. open": "44.6493",
            "2. high": "44.7549",
            "3. low": "44.5701",
            "4. close": "44.7285",
            "5. volume": "130328"
        },
        "2009-01-12 08:30:00": {
            "1. open": "44.5121",
            "2. high": "44.5121",
            "3. low": "44.5121",
            "4. close": "44.5121",
            "5. volume": "209"
        },
        "2009-01-12 08:05:00": {
            "1. open": "44.6124",
            "2. high": "44.6124",
            "3. low": "44.6124",
            "4. close": "44.6124",
            "5. volume": "313"
        },
        "2009-01-12 08:00:00": {
            "1. open": "44.6124",
            "2. high": "44.6124",
            "3. low": "44.6124",
            "4. close": "44.6124",
            "5. volume": "836"
        },
        "2009-01-09 19:50:00": {
            "1. open": "44.6916",
            "2. high": "44.6916",
            "3. low": "44.6916",
            "4. close": "44.6916",
            "5. volume": "104"
        },
        "2009-01-09 18:40:00": {
            "1. open": "44.7074",
            "2. high": "44.7074",
            "3. low": "44.7074",
            "4. close": "44.7074",
            "5. volume": "104"
        },
        "2009-01-09 18:35:00": {
            "1. open": "44.7074",
            "2. high": "44.7074",
            "3. low": "44.7074",
            "4. close": "44.7074",
            "5. volume": "104"
        },
        "2009-01-09 17:05:00": {
            "1. open": "44.7180",
            "2. high": "44.7180",
            "3. low": "44.7180",
            "4. close": "44.7180",
            "5. volume": "152"
        },
        "2009-01-09 16:55:00": {
            "1. open": "44.7180",
            "2. high": "44.7180",
            "3. low": "44.7180",
            "4. close": "44.7180",
            "5. volume": "26884"
        },
        "2009-01-09 16:35:00": {
            "1. open": "44.7180",
            "2. high": "44.7180",
            "3. low": "44.7180",
            "4. close": "44.7180",
            "5. volume": "9274"
        },
        "2009-01-09 16:30:00": {
            "1. open": "44.7180",
            "2. high": "44.7444",
            "3. low": "44.7180",
            "4. close": "44.7444",
            "5. volume": "850"
        },
        "2009-01-09 16:20:00": {
            "1. open": "44.8890",
            "2. high": "44.8890",
            "3. low": "44.7444",
            "4. close": "44.7444",
            "5. volume": "418"
        },
        "2009-01-09 16:15:00": {
            "1. open": "44.7496",
            "2. high": "44.7496",
            "3. low": "44.7496",
            "4. close": "44.7496",
            "5. volume": "416"
        },
        "2009-01-09 16:10:00": {
            "1. open": "44.7180",
            "2. high": "44.8236",
            "3. low": "44.7180",
            "4. close": "44.7655",
            "5. volume": "18194"
        },
        "2009-01-09 16:05:00": {
            "1. open": "44.8236",
            "2. high": "44.8236",
            "3. low": "44.8236",
            "4. close": "44.8236",
            "5. volume": "104"
        },
        "2009-01-09 16:00:00": {
            "1. open": "44.6757",
            "2. high": "44.7708",
            "3. low": "44.6757",
            "4. close": "44.7708",
            "5. volume": "604901"
        },
        "2009-01-09 15:55:00": {
            "1. open": "44.6546",
            "2. high": "44.7866",
            "3. low": "44.5913",
            "4. close": "44.6757",
            "5. volume": "358416"
        },
        "2009-01-09 15:50:00": {
            "1. open": "44.8341",
            "2. high": "44.8869",
            "3. low": "44.5860",
            "4. close": "44.6546",
            "5. volume": "378868"
        },
        "2009-01-09 15:45:00": {
            "1. open": "44.9978",
            "2. high": "45.0136",
            "3. low": "44.8130",
            "4. close": "44.8341",
            "5. volume": "207337"
        },
        "2009-01-09 15:40:00": {
            "1. open": "44.9027",
            "2. high": "44.9978",
            "3. low": "44.8605",
            "4. close": "44.9978",
            "5. volume": "173441"
        },
        "2009-01-09 15:35:00": {
            "1. open": "44.8922",
            "2. high": "44.9503",
            "3. low": "44.8077",
            "4. close": "44.9080",
            "5. volume": "117526"
        },
        "2009-01-09 15:30:00": {
            "1. open": "44.8236",
            "2. high": "44.9397",
            "3. low": "44.7972",
            "4. close": "44.8816",
            "5. volume": "134258"
        },
        "2009-01-09 15:25:00": {
            "1. open": "44.8632",
            "2. high": "44.8632",
            "3. low": "44.6652",
            "4. close": "44.8236",
            "5. volume": "129151"
        },
        "2009-01-09 15:20:00": {
            "1. open": "44.8236",
            "2. high": "44.8869",
            "3. low": "44.7602",
            "4. close": "44.8658",
            "5. volume": "82087"
        },
        "2009-01-09 15:15:00": {
            "1. open": "44.8552",
            "2. high": "44.8711",
            "3. low": "44.7760",
            "4. close": "44.8024",
            "5. volume": "57354"
        },
        "2009-01-09 15:10:00": {
            "1. open": "44.8763",
            "2. high": "44.9344",
            "3. low": "44.7496",
            "4. close": "44.8552",
            "5. volume": "115162"
        },
        "2009-01-09 15:05:00": {
            "1. open": "45.1350",
            "2. high": "45.1456",
            "3. low": "44.8763",
            "4. close": "44.8763",
            "5. volume": "92305"
        },
        "2009-01-09 15:00:00": {
            "1. open": "45.0189",
            "2. high": "45.1614",
            "3. low": "44.9819",
            "4. close": "45.1350",
            "5. volume": "88090"
        },
        "2009-01-09 14:55:00": {
            "1. open": "45.0189",
            "2. high": "45.0453",
            "3. low": "44.9925",
            "4. close": "45.0268",
            "5. volume": "43991"
        },
        "2009-01-09 14:50:00": {
            "1. open": "45.1034",
            "2. high": "45.1034",
            "3. low": "44.9872",
            "4. close": "45.0189",
            "5. volume": "71698"
        },
        "2009-01-09 14:45:00": {
            "1. open": "45.1245",
            "2. high": "45.2354",
            "3. low": "45.0823",
            "4. close": "45.0981",
            "5. volume": "42672"
        },
        "2009-01-09 14:40:00": {
            "1. open": "45.1245",
            "2. high": "45.1403",
            "3. low": "45.0136",
            "4. close": "45.1192",
            "5. volume": "47740"
        },
        "2009-01-09 14:35:00": {
            "1. open": "45.1671",
            "2. high": "45.1826",
            "3. low": "45.0770",
            "4. close": "45.1192",
            "5. volume": "43550"
        },
        "2009-01-09 14:30:00": {
            "1. open": "44.9872",
            "2. high": "45.2090",
            "3. low": "44.9819",
            "4. close": "45.1741",
            "5. volume": "72078"
        },
        "2009-01-09 14:25:00": {
            "1. open": "45.0664",
            "2. high": "45.1087",
            "3. low": "44.9608",
            "4. close": "44.9872",
            "5. volume": "78861"
        },
        "2009-01-09 14:20:00": {
            "1. open": "45.1139",
            "2. high": "45.1667",
            "3. low": "45.0559",
            "4. close": "45.0717",
            "5. volume": "73796"
        },
        "2009-01-09 14:15:00": {
            "1. open": "45.0664",
            "2. high": "45.1667",
            "3. low": "45.0242",
            "4. close": "45.1087",
            "5. volume": "39217"
        },
        "2009-01-09 14:10:00": {
            "1. open": "45.0823",
            "2. high": "45.0823",
            "3. low": "44.9979",
            "4. close": "45.0559",
            "5. volume": "43380"
        },
        "2009-01-09 14:05:00": {
            "1. open": "45.0981",
            "2. high": "45.1403",
            "3. low": "45.0611",
            "4. close": "45.0875",
            "5. volume": "48126"
        },
        "2009-01-09 14:00:00": {
            "1. open": "44.9831",
            "2. high": "45.1034",
            "3. low": "44.9819",
            "4. close": "45.0928",
            "5. volume": "20062"
        },
        "2009-01-09 13:55:00": {
            "1. open": "45.0136",
            "2. high": "45.0347",
            "3. low": "44.9239",
            "4. close": "44.9819",
            "5. volume": "46025"
        },
        "2009-01-09 13:50:00": {
            "1. open": "45.0928",
            "2. high": "45.0928",
            "3. low": "45.0083",
            "4. close": "45.0117",
            "5. volume": "26904"
        },
        "2009-01-09 13:45:00": {
            "1. open": "45.0770",
            "2. high": "45.1350",
            "3. low": "45.0347",
            "4. close": "45.0928",
            "5. volume": "147264"
        },
        "2009-01-09 13:40:00": {
            "1. open": "45.0253",
            "2. high": "45.1773",
            "3. low": "45.0253",
            "4. close": "45.0764",
            "5. volume": "59450"
        },
        "2009-01-09 13:35:00": {
            "1. open": "45.0635",
            "2. high": "45.1826",
            "3. low": "45.0242",
            "4. close": "45.0242",
            "5. volume": "48898"
        },
        "2009-01-09 13:30:00": {
            "1. open": "45.0506",
            "2. high": "45.0664",
            "3. low": "44.9608",
            "4. close": "45.0622",
            "5. volume": "49338"
        },
        "2009-01-09 13:25:00": {
            "1. open": "45.0664",
            "2. high": "45.0717",
            "3. low": "45.0189",
            "4. close": "45.0506",
            "5. volume": "14787"
        },
        "2009-01-09 13:20:00": {
            "1. open": "45.0611",
            "2. high": "45.0717",
            "3. low": "44.9819",
            "4. close": "45.0644",
            "5. volume": "78528"
        },
        "2009-01-09 13:15:00": {
            "1. open": "45.0559",
            "2. high": "45.0981",
            "3. low": "44.9978",
            "4. close": "45.0664",
            "5. volume": "72815"
        },
        "2009-01-09 13:10:00": {
            "1. open": "45.0136",
            "2. high": "45.0770",
            "3. low": "45.0083",
            "4. close": "45.0770",
            "5. volume": "25874"
        },
        "2009-01-09 13:05:00": {
            "1. open": "45.1092",
            "2. high": "45.1092",
            "3. low": "44.9978",
            "4. close": "45.0257",
            "5. volume": "65086"
        },
        "2009-01-09 13:00:00": {
            "1. open": "45.0189",
            "2. high": "45.1403",
            "3. low": "45.0083",
            "4. close": "45.1034",
            "5. volume": "47647"
        },
        "2009-01-09 12:55:00": {
            "1. open": "45.0611",
            "2. high": "45.0611",
            "3. low": "44.9978",
            "4. close": "45.0083",
            "5. volume": "20461"
        },
        "2009-01-09 12:50:00": {
            "1. open": "45.0136",
            "2. high": "45.0611",
            "3. low": "45.0083",
            "4. close": "45.0611",
            "5. volume": "16495"
        },
        "2009-01-09 12:45:00": {
            "1. open": "45.0083",
            "2. high": "45.0453",
            "3. low": "45.0083",
            "4. close": "45.0136",
            "5. volume": "31563"
        },
        "2009-01-09 12:40:00": {
            "1. open": "45.0136",
            "2. high": "45.0347",
            "3. low": "45.0083",
            "4. close": "45.0083",
            "5. volume": "39957"
        },
        "2009-01-09 12:35:00": {
            "1. open": "45.0453",
            "2. high": "45.0770",
            "3. low": "45.0083",
            "4. close": "45.0136",
            "5. volume": "41923"
        },
        "2009-01-09 12:30:00": {
            "1. open": "45.0083",
            "2. high": "45.0559",
            "3. low": "45.0083",
            "4. close": "45.0559",
            "5. volume": "85161"
        },
        "2009-01-09 12:25:00": {
            "1. open": "44.9767",
            "2. high": "45.0611",
            "3. low": "44.9450",
            "4. close": "45.0083",
            "5. volume": "132994"
        },
        "2009-01-09 12:20:00": {
            "1. open": "44.8763",
            "2. high": "45.0031",
            "3. low": "44.8500",
            "4. close": "44.9872",
            "5. volume": "26231"
        },
        "2009-01-09 12:15:00": {
            "1. open": "44.8763",
            "2. high": "44.9397",
            "3. low": "44.8183",
            "4. close": "44.8711",
            "5. volume": "46465"
        },
        "2009-01-09 12:10:00": {
            "1. open": "45.0031",
            "2. high": "45.0295",
            "3. low": "44.8763",
            "4. close": "44.8763",
            "5. volume": "74647"
        },
        "2009-01-09 12:05:00": {
            "1. open": "44.9819",
            "2. high": "45.0559",
            "3. low": "44.9661",
            "4. close": "45.0136",
            "5. volume": "101449"
        },
        "2009-01-09 12:00:00": {
            "1. open": "44.9978",
            "2. high": "45.0083",
            "3. low": "44.9450",
            "4. close": "44.9925",
            "5. volume": "30327"
        },
        "2009-01-09 11:55:00": {
            "1. open": "44.9767",
            "2. high": "45.0083",
            "3. low": "44.9503",
            "4. close": "44.9819",
            "5. volume": "35113"
        },
        "2009-01-09 11:50:00": {
            "1. open": "44.9397",
            "2. high": "44.9872",
            "3. low": "44.8605",
            "4. close": "44.9767",
            "5. volume": "42782"
        },
        "2009-01-09 11:45:00": {
            "1. open": "44.8798",
            "2. high": "45.0083",
            "3. low": "44.8763",
            "4. close": "44.9344",
            "5. volume": "41181"
        },
        "2009-01-09 11:40:00": {
            "1. open": "44.9925",
            "2. high": "45.0041",
            "3. low": "44.8763",
            "4. close": "44.8922",
            "5. volume": "54477"
        },
        "2009-01-09 11:35:00": {
            "1. open": "45.0083",
            "2. high": "45.0083",
            "3. low": "44.9135",
            "4. close": "44.9978",
            "5. volume": "30658"
        },
        "2009-01-09 11:30:00": {
            "1. open": "45.0083",
            "2. high": "45.0083",
            "3. low": "44.9608",
            "4. close": "44.9925",
            "5. volume": "20751"
        },
        "2009-01-09 11:25:00": {
            "1. open": "45.0347",
            "2. high": "45.0453",
            "3. low": "44.9661",
            "4. close": "44.9872",
            "5. volume": "51313"
        },
        "2009-01-09 11:20:00": {
            "1. open": "44.7866",
            "2. high": "45.0387",
            "3. low": "44.7866",
            "4. close": "45.0347",
            "5. volume": "81694"
        },
        "2009-01-09 11:15:00": {
            "1. open": "44.8394",
            "2. high": "44.8500",
            "3. low": "44.6863",
            "4. close": "44.7866",
            "5. volume": "40547"
        },
        "2009-01-09 11:10:00": {
            "1. open": "44.8763",
            "2. high": "44.8909",
            "3. low": "44.7760",
            "4. close": "44.8309",
            "5. volume": "40495"
        },
        "2009-01-09 11:05:00": {
            "1. open": "44.6853",
            "2. high": "44.9080",
            "3. low": "44.6810",
            "4. close": "44.8816",
            "5. volume": "90828"
        },
        "2009-01-09 11:00:00": {
            "1. open": "44.5332",
            "2. high": "44.7074",
            "3. low": "44.5279",
            "4. close": "44.6810",
            "5. volume": "90448"
        },
        "2009-01-09 10:55:00": {
            "1. open": "44.6219",
            "2. high": "44.6219",
            "3. low": "44.4804",
            "4. close": "44.5332",
            "5. volume": "124836"
        },
        "2009-01-09 10:50:00": {
            "1. open": "44.6863",
            "2. high": "44.6863",
            "3. low": "44.5437",
            "4. close": "44.6177",
            "5. volume": "153233"
        },
        "2009-01-09 10:45:00": {
            "1. open": "44.6071",
            "2. high": "44.7074",
            "3. low": "44.5754",
            "4. close": "44.6810",
            "5. volume": "99966"
        },
        "2009-01-09 10:40:00": {
            "1. open": "44.6588",
            "2. high": "44.6599",
            "3. low": "44.5490",
            "4. close": "44.6071",
            "5. volume": "111095"
        },
        "2009-01-09 10:35:00": {
            "1. open": "44.6546",
            "2. high": "44.7021",
            "3. low": "44.5437",
            "4. close": "44.6599",
            "5. volume": "146329"
        },
        "2009-01-09 10:30:00": {
            "1. open": "44.5860",
            "2. high": "44.6388",
            "3. low": "44.5068",
            "4. close": "44.6388",
            "5. volume": "211733"
        },
        "2009-01-09 10:25:00": {
            "1. open": "44.7866",
            "2. high": "44.8130",
            "3. low": "44.5860",
            "4. close": "44.5860",
            "5. volume": "155726"
        },
        "2009-01-09 10:20:00": {
            "1. open": "44.6704",
            "2. high": "44.8236",
            "3. low": "44.6546",
            "4. close": "44.7866",
            "5. volume": "101691"
        },
        "2009-01-09 10:15:00": {
            "1. open": "44.6968",
            "2. high": "44.7127",
            "3. low": "44.6124",
            "4. close": "44.6678",
            "5. volume": "73139"
        },
        "2009-01-09 10:10:00": {
            "1. open": "44.8394",
            "2. high": "44.8447",
            "3. low": "44.6493",
            "4. close": "44.7074",
            "5. volume": "159579"
        },
        "2009-01-09 10:05:00": {
            "1. open": "44.9133",
            "2. high": "44.9133",
            "3. low": "44.8236",
            "4. close": "44.8400",
            "5. volume": "121357"
        },
        "2009-01-09 10:00:00": {
            "1. open": "44.9397",
            "2. high": "45.0347",
            "3. low": "44.8869",
            "4. close": "44.9080",
            "5. volume": "148212"
        },
        "2009-01-09 09:55:00": {
            "1. open": "45.0083",
            "2. high": "45.0189",
            "3. low": "44.8024",
            "4. close": "44.9397",
            "5. volume": "226157"
        },
        "2009-01-09 09:50:00": {
            "1. open": "45.1773",
            "2. high": "45.2090",
            "3. low": "44.9872",
            "4. close": "44.9872",
            "5. volume": "131660"
        },
        "2009-01-09 09:45:00": {
            "1. open": "45.4835",
            "2. high": "45.4888",
            "3. low": "45.1720",
            "4. close": "45.1720",
            "5. volume": "183807"
        },
        "2009-01-09 09:40:00": {
            "1. open": "45.4888",
            "2. high": "45.5152",
            "3. low": "45.4201",
            "4. close": "45.4835",
            "5. volume": "154295"
        },
        "2009-01-09 09:35:00": {
            "1. open": "45.5257",
            "2. high": "45.5891",
            "3. low": "45.4254",
            "4. close": "45.4941",
            "5. volume": "92741"
        },
        "2009-01-09 09:30:00": {
            "1. open": "45.9587",
            "2. high": "46.1962",
            "3. low": "45.4993",
            "4. close": "45.5310",
            "5. volume": "204901"
        },
        "2009-01-09 09:25:00": {
            "1. open": "45.9375",
            "2. high": "45.9375",
            "3. low": "45.9323",
            "4. close": "45.9323",
            "5. volume": "226"
        },
        "2009-01-09 09:00:00": {
            "1. open": "46.0167",
            "2. high": "46.0167",
            "3. low": "46.0167",
            "4. close": "46.0167",
            "5. volume": "180"
        },
        "2009-01-09 08:55:00": {
            "1. open": "46.0907",
            "2. high": "46.0907",
            "3. low": "46.0907",
            "4. close": "46.0907",
            "5. volume": "209"
        },
        "2009-01-09 08:35:00": {
            "1. open": "46.2754",
            "2. high": "46.2754",
            "3. low": "46.2754",
            "4. close": "46.2754",
            "5. volume": "209"
        },
        "2009-01-09 08:00:00": {
            "1. open": "46.1962",
            "2. high": "46.1962",
            "3. low": "46.1962",
            "4. close": "46.1962",
            "5. volume": "104"
        },
        "2009-01-09 07:50:00": {
            "1. open": "46.2754",
            "2. high": "46.2754",
            "3. low": "46.2754",
            "4. close": "46.2754",
            "5. volume": "104"
        },
        "2009-01-08 17:05:00": {
            "1. open": "46.0854",
            "2. high": "46.0854",
            "3. low": "46.0854",
            "4. close": "46.0854",
            "5. volume": "104"
        },
        "2009-01-08 16:30:00": {
            "1. open": "45.8420",
            "2. high": "45.8420",
            "3. low": "45.8420",
            "4. close": "45.8420",
            "5. volume": "104"
        },
        "2009-01-08 16:20:00": {
            "1. open": "46.0273",
            "2. high": "46.0273",
            "3. low": "46.0273",
            "4. close": "46.0273",
            "5. volume": "147"
        },
        "2009-01-08 16:15:00": {
            "1. open": "46.0273",
            "2. high": "46.0273",
            "3. low": "45.8292",
            "4. close": "45.8292",
            "5. volume": "2604"
        },
        "2009-01-08 16:00:00": {
            "1. open": "46.0115",
            "2. high": "46.0273",
            "3. low": "46.0115",
            "4. close": "46.0273",
            "5. volume": "327033"
        },
        "2009-01-08 15:55:00": {
            "1. open": "45.9587",
            "2. high": "46.0590",
            "3. low": "45.9587",
            "4. close": "46.0484",
            "5. volume": "232755"
        },
        "2009-01-08 15:50:00": {
            "1. open": "46.0062",
            "2. high": "46.0379",
            "3. low": "45.8267",
            "4. close": "45.9587",
            "5. volume": "202654"
        },
        "2009-01-08 15:45:00": {
            "1. open": "46.0431",
            "2. high": "46.0801",
            "3. low": "45.9164",
            "4. close": "46.0009",
            "5. volume": "229438"
        },
        "2009-01-08 15:40:00": {
            "1. open": "45.7739",
            "2. high": "46.0484",
            "3. low": "45.7686",
            "4. close": "46.0431",
            "5. volume": "293475"
        },
        "2009-01-08 15:35:00": {
            "1. open": "45.7950",
            "2. high": "45.8478",
            "3. low": "45.6683",
            "4. close": "45.7739",
            "5. volume": "137750"
        },
        "2009-01-08 15:30:00": {
            "1. open": "45.8636",
            "2. high": "45.9006",
            "3. low": "45.7422",
            "4. close": "45.7950",
            "5. volume": "149269"
        },
        "2009-01-08 15:25:00": {
            "1. open": "45.8320",
            "2. high": "45.9059",
            "3. low": "45.7580",
            "4. close": "45.8689",
            "5. volume": "74850"
        },
        "2009-01-08 15:20:00": {
            "1. open": "45.8161",
            "2. high": "45.8795",
            "3. low": "45.6947",
            "4. close": "45.8214",
            "5. volume": "101085"
        },
        "2009-01-08 15:15:00": {
            "1. open": "45.7633",
            "2. high": "45.9270",
            "3. low": "45.7580",
            "4. close": "45.8320",
            "5. volume": "61497"
        },
        "2009-01-08 15:10:00": {
            "1. open": "45.7580",
            "2. high": "45.8478",
            "3. low": "45.7264",
            "4. close": "45.7897",
            "5. volume": "49290"
        },
        "2009-01-08 15:05:00": {
            "1. open": "45.9059",
            "2. high": "45.9164",
            "3. low": "45.7528",
            "4. close": "45.7528",
            "5. volume": "50698"
        },
        "2009-01-08 15:00:00": {
            "1. open": "45.9217",
            "2. high": "46.0801",
            "3. low": "45.8689",
            "4. close": "45.8953",
            "5. volume": "56108"
        },
        "2009-01-08 14:55:00": {
            "1. open": "45.9217",
            "2. high": "45.9639",
            "3. low": "45.8584",
            "4. close": "45.9323",
            "5. volume": "35899"
        },
        "2009-01-08 14:50:00": {
            "1. open": "45.8531",
            "2. high": "46.0115",
            "3. low": "45.8478",
            "4. close": "45.9323",
            "5. volume": "107408"
        },
        "2009-01-08 14:45:00": {
            "1. open": "45.8320",
            "2. high": "45.9851",
            "3. low": "45.8108",
            "4. close": "45.8557",
            "5. volume": "84753"
        },
        "2009-01-08 14:40:00": {
            "1. open": "45.7316",
            "2. high": "45.8372",
            "3. low": "45.6736",
            "4. close": "45.8372",
            "5. volume": "52417"
        },
        "2009-01-08 14:35:00": {
            "1. open": "45.6788",
            "2. high": "45.7792",
            "3. low": "45.6788",
            "4. close": "45.7369",
            "5. volume": "26651"
        },
        "2009-01-08 14:30:00": {
            "1. open": "45.7739",
            "2. high": "45.8003",
            "3. low": "45.5838",
            "4. close": "45.6736",
            "5. volume": "70048"
        },
        "2009-01-08 14:25:00": {
            "1. open": "45.7897",
            "2. high": "45.9587",
            "3. low": "45.7686",
            "4. close": "45.7844",
            "5. volume": "45474"
        },
        "2009-01-08 14:20:00": {
            "1. open": "45.9375",
            "2. high": "45.9375",
            "3. low": "45.7739",
            "4. close": "45.7897",
            "5. volume": "58854"
        },
        "2009-01-08 14:15:00": {
            "1. open": "45.8267",
            "2. high": "45.9375",
            "3. low": "45.8267",
            "4. close": "45.9323",
            "5. volume": "80856"
        },
        "2009-01-08 14:10:00": {
            "1. open": "45.8320",
            "2. high": "45.8795",
            "3. low": "45.8108",
            "4. close": "45.8320",
            "5. volume": "55742"
        },
        "2009-01-08 14:05:00": {
            "1. open": "45.6841",
            "2. high": "45.8795",
            "3. low": "45.6841",
            "4. close": "45.8320",
            "5. volume": "86089"
        },
        "2009-01-08 14:00:00": {
            "1. open": "45.6947",
            "2. high": "45.7211",
            "3. low": "45.6524",
            "4. close": "45.6884",
            "5. volume": "49551"
        },
        "2009-01-08 13:55:00": {
            "1. open": "45.6577",
            "2. high": "45.7158",
            "3. low": "45.5680",
            "4. close": "45.7158",
            "5. volume": "40321"
        },
        "2009-01-08 13:50:00": {
            "1. open": "45.6472",
            "2. high": "45.6736",
            "3. low": "45.5997",
            "4. close": "45.6578",
            "5. volume": "24570"
        },
        "2009-01-08 13:45:00": {
            "1. open": "45.6260",
            "2. high": "45.7422",
            "3. low": "45.5944",
            "4. close": "45.6524",
            "5. volume": "36477"
        },
        "2009-01-08 13:40:00": {
            "1. open": "45.5997",
            "2. high": "45.6366",
            "3. low": "45.5785",
            "4. close": "45.6208",
            "5. volume": "26279"
        },
        "2009-01-08 13:35:00": {
            "1. open": "45.5574",
            "2. high": "45.6419",
            "3. low": "45.5416",
            "4. close": "45.5997",
            "5. volume": "28175"
        },
        "2009-01-08 13:30:00": {
            "1. open": "45.4677",
            "2. high": "45.6102",
            "3. low": "45.4413",
            "4. close": "45.5574",
            "5. volume": "30886"
        },
        "2009-01-08 13:25:00": {
            "1. open": "45.4993",
            "2. high": "45.5574",
            "3. low": "45.4571",
            "4. close": "45.4993",
            "5. volume": "46328"
        },
        "2009-01-08 13:20:00": {
            "1. open": "45.4465",
            "2. high": "45.5363",
            "3. low": "45.4043",
            "4. close": "45.4993",
            "5. volume": "48063"
        },
        "2009-01-08 13:15:00": {
            "1. open": "45.4735",
            "2. high": "45.5363",
            "3. low": "45.4201",
            "4. close": "45.4465",
            "5. volume": "28318"
        },
        "2009-01-08 13:10:00": {
            "1. open": "45.5205",
            "2. high": "45.5363",
            "3. low": "45.4149",
            "4. close": "45.4730",
            "5. volume": "37713"
        },
        "2009-01-08 13:05:00": {
            "1. open": "45.5310",
            "2. high": "45.5944",
            "3. low": "45.5152",
            "4. close": "45.5152",
            "5. volume": "30867"
        },
        "2009-01-08 13:00:00": {
            "1. open": "45.6049",
            "2. high": "45.6102",
            "3. low": "45.5152",
            "4. close": "45.5389",
            "5. volume": "32688"
        },
        "2009-01-08 12:55:00": {
            "1. open": "45.7052",
            "2. high": "45.7422",
            "3. low": "45.5838",
            "4. close": "45.6155",
            "5. volume": "57487"
        },
        "2009-01-08 12:50:00": {
            "1. open": "45.6683",
            "2. high": "45.7844",
            "3. low": "45.6577",
            "4. close": "45.7000",
            "5. volume": "65332"
        },
        "2009-01-08 12:45:00": {
            "1. open": "45.6076",
            "2. high": "45.6683",
            "3. low": "45.5891",
            "4. close": "45.6641",
            "5. volume": "57292"
        },
        "2009-01-08 12:40:00": {
            "1. open": "45.5257",
            "2. high": "45.6155",
            "3. low": "45.4941",
            "4. close": "45.6155",
            "5. volume": "40139"
        },
        "2009-01-08 12:35:00": {
            "1. open": "45.4677",
            "2. high": "45.5469",
            "3. low": "45.4677",
            "4. close": "45.5337",
            "5. volume": "28068"
        },
        "2009-01-08 12:30:00": {
            "1. open": "45.4835",
            "2. high": "45.5469",
            "3. low": "45.4307",
            "4. close": "45.4650",
            "5. volume": "32832"
        },
        "2009-01-08 12:25:00": {
            "1. open": "45.4254",
            "2. high": "45.4993",
            "3. low": "45.4096",
            "4. close": "45.4888",
            "5. volume": "42231"
        },
        "2009-01-08 12:20:00": {
            "1. open": "45.5094",
            "2. high": "45.5416",
            "3. low": "45.4201",
            "4. close": "45.4201",
            "5. volume": "38991"
        },
        "2009-01-08 12:15:00": {
            "1. open": "45.5521",
            "2. high": "45.5891",
            "3. low": "45.4782",
            "4. close": "45.5046",
            "5. volume": "41731"
        },
        "2009-01-08 12:10:00": {
            "1. open": "45.4624",
            "2. high": "45.5785",
            "3. low": "45.3937",
            "4. close": "45.5469",
            "5. volume": "108394"
        },
        "2009-01-08 12:05:00": {
            "1. open": "45.4835",
            "2. high": "45.4993",
            "3. low": "45.4254",
            "4. close": "45.4571",
            "5. volume": "56937"
        },
        "2009-01-08 12:00:00": {
            "1. open": "45.4729",
            "2. high": "45.5117",
            "3. low": "45.4201",
            "4. close": "45.4888",
            "5. volume": "66312"
        },
        "2009-01-08 11:55:00": {
            "1. open": "45.4413",
            "2. high": "45.5205",
            "3. low": "45.4096",
            "4. close": "45.4518",
            "5. volume": "71542"
        },
        "2009-01-08 11:50:00": {
            "1. open": "45.5310",
            "2. high": "45.5310",
            "3. low": "45.4096",
            "4. close": "45.4307",
            "5. volume": "93983"
        },
        "2009-01-08 11:45:00": {
            "1. open": "45.6049",
            "2. high": "45.6155",
            "3. low": "45.4993",
            "4. close": "45.5257",
            "5. volume": "72180"
        },
        "2009-01-08 11:40:00": {
            "1. open": "45.5886",
            "2. high": "45.6155",
            "3. low": "45.5785",
            "4. close": "45.5997",
            "5. volume": "65790"
        },
        "2009-01-08 11:35:00": {
            "1. open": "45.6683",
            "2. high": "45.6736",
            "3. low": "45.5627",
            "4. close": "45.5733",
            "5. volume": "90991"
        },
        "2009-01-08 11:30:00": {
            "1. open": "45.7950",
            "2. high": "45.7950",
            "3. low": "45.6313",
            "4. close": "45.6683",
            "5. volume": "77281"
        },
        "2009-01-08 11:25:00": {
            "1. open": "45.8478",
            "2. high": "45.8584",
            "3. low": "45.7528",
            "4. close": "45.7897",
            "5. volume": "57883"
        },
        "2009-01-08 11:20:00": {
            "1. open": "45.9217",
            "2. high": "45.9745",
            "3. low": "45.8321",
            "4. close": "45.8374",
            "5. volume": "46332"
        },
        "2009-01-08 11:15:00": {
            "1. open": "45.9626",
            "2. high": "46.0035",
            "3. low": "45.8795",
            "4. close": "45.9220",
            "5. volume": "56534"
        },
        "2009-01-08 11:10:00": {
            "1. open": "45.9692",
            "2. high": "46.0273",
            "3. low": "45.9217",
            "4. close": "45.9666",
            "5. volume": "84538"
        },
        "2009-01-08 11:05:00": {
            "1. open": "45.9428",
            "2. high": "46.0431",
            "3. low": "45.8689",
            "4. close": "45.9587",
            "5. volume": "77618"
        },
        "2009-01-08 11:00:00": {
            "1. open": "45.8003",
            "2. high": "45.9851",
            "3. low": "45.7950",
            "4. close": "45.9534",
            "5. volume": "68344"
        },
        "2009-01-08 10:55:00": {
            "1. open": "45.8953",
            "2. high": "45.8953",
            "3. low": "45.7739",
            "4. close": "45.8056",
            "5. volume": "62482"
        },
        "2009-01-08 10:50:00": {
            "1. open": "45.9956",
            "2. high": "46.0484",
            "3. low": "45.8795",
            "4. close": "45.8847",
            "5. volume": "50901"
        },
        "2009-01-08 10:45:00": {
            "1. open": "45.9692",
            "2. high": "46.0484",
            "3. low": "45.9270",
            "4. close": "45.9956",
            "5. volume": "95954"
        },
        "2009-01-08 10:40:00": {
            "1. open": "45.8372",
            "2. high": "46.0115",
            "3. low": "45.8161",
            "4. close": "45.9692",
            "5. volume": "132583"
        },
        "2009-01-08 10:35:00": {
            "1. open": "45.8267",
            "2. high": "45.8953",
            "3. low": "45.7844",
            "4. close": "45.8214",
            "5. volume": "113280"
        },
        "2009-01-08 10:30:00": {
            "1. open": "45.7686",
            "2. high": "45.8425",
            "3. low": "45.7475",
            "4. close": "45.8267",
            "5. volume": "78424"
        },
        "2009-01-08 10:25:00": {
            "1. open": "45.7739",
            "2. high": "45.8003",
            "3. low": "45.7105",
            "4. close": "45.7686",
            "5. volume": "137340"
        },
        "2009-01-08 10:20:00": {
            "1. open": "45.8056",
            "2. high": "45.8478",
            "3. low": "45.7211",
            "4. close": "45.7633",
            "5. volume": "136302"
        },
        "2009-01-08 10:15:00": {
            "1. open": "45.9851",
            "2. high": "45.9903",
            "3. low": "45.8108",
            "4. close": "45.8108",
            "5. volume": "78643"
        },
        "2009-01-08 10:10:00": {
            "1. open": "46.1329",
            "2. high": "46.1487",
            "3. low": "45.9745",
            "4. close": "45.9745",
            "5. volume": "347974"
        },
        "2009-01-08 10:05:00": {
            "1. open": "46.1329",
            "2. high": "46.1910",
            "3. low": "46.0484",
            "4. close": "46.1382",
            "5. volume": "595294"
        },
        "2009-01-08 10:00:00": {
            "1. open": "46.1223",
            "2. high": "46.2174",
            "3. low": "46.0695",
            "4. close": "46.1170",
            "5. volume": "448832"
        },
        "2009-01-08 09:55:00": {
            "1. open": "46.0062",
            "2. high": "46.1329",
            "3. low": "45.9851",
            "4. close": "46.1329",
            "5. volume": "77859"
        },
        "2009-01-08 09:50:00": {
            "1. open": "46.1223",
            "2. high": "46.1276",
            "3. low": "45.9851",
            "4. close": "46.0062",
            "5. volume": "84926"
        },
        "2009-01-08 09:45:00": {
            "1. open": "46.2121",
            "2. high": "46.3652",
            "3. low": "46.0959",
            "4. close": "46.1223",
            "5. volume": "130577"
        },
        "2009-01-08 09:40:00": {
            "1. open": "46.3230",
            "2. high": "46.3230",
            "3. low": "46.1487",
            "4. close": "46.2121",
            "5. volume": "142312"
        },
        "2009-01-08 09:35:00": {
            "1. open": "46.3810",
            "2. high": "46.4233",
            "3. low": "46.2226",
            "4. close": "46.3124",
            "5. volume": "67964"
        },
        "2009-01-08 09:30:00": {
            "1. open": "46.3599",
            "2. high": "46.5341",
            "3. low": "46.3282",
            "4. close": "46.3705",
            "5. volume": "127002"
        },
        "2009-01-08 09:05:00": {
            "1. open": "46.2754",
            "2. high": "46.2754",
            "3. low": "46.2754",
            "4. close": "46.2754",
            "5. volume": "130"
        },
        "2009-01-08 08:55:00": {
            "1. open": "46.4602",
            "2. high": "46.4602",
            "3. low": "46.4602",
            "4. close": "46.4602",
            "5. volume": "104"
        },
        "2009-01-08 08:50:00": {
            "1. open": "46.5394",
            "2. high": "46.5394",
            "3. low": "46.5394",
            "4. close": "46.5394",
            "5. volume": "104"
        },
        "2009-01-08 08:45:00": {
            "1. open": "46.3757",
            "2. high": "46.4602",
            "3. low": "46.3757",
            "4. close": "46.4549",
            "5. volume": "701"
        },
        "2009-01-08 08:40:00": {
            "1. open": "46.2226",
            "2. high": "46.2702",
            "3. low": "46.2226",
            "4. close": "46.2702",
            "5. volume": "564"
        },
        "2009-01-08 08:35:00": {
            "1. open": "46.1646",
            "2. high": "46.1646",
            "3. low": "46.1118",
            "4. close": "46.1170",
            "5. volume": "418"
        },
        "2009-01-08 08:25:00": {
            "1. open": "46.0854",
            "2. high": "46.0854",
            "3. low": "46.0854",
            "4. close": "46.0854",
            "5. volume": "209"
        },
        "2009-01-08 07:35:00": {
            "1. open": "46.1910",
            "2. high": "46.1910",
            "3. low": "46.1910",
            "4. close": "46.1910",
            "5. volume": "209"
        },
        "2009-01-08 07:15:00": {
            "1. open": "46.1962",
            "2. high": "46.1962",
            "3. low": "46.1962",
            "4. close": "46.1962",
            "5. volume": "209"
        },
        "2009-01-07 19:00:00": {
            "1. open": "46.3599",
            "2. high": "46.3599",
            "3. low": "46.3599",
            "4. close": "46.3599",
            "5. volume": "104"
        },
        "2009-01-07 18:55:00": {
            "1. open": "46.4602",
            "2. high": "46.5289",
            "3. low": "46.0907",
            "4. close": "46.0907",
            "5. volume": "523"
        },
        "2009-01-07 18:00:00": {
            "1. open": "46.3810",
            "2. high": "46.3810",
            "3. low": "46.3810",
            "4. close": "46.3810",
            "5. volume": "209"
        },
        "2009-01-07 17:10:00": {
            "1. open": "46.3494",
            "2. high": "46.3494",
            "3. low": "46.3494",
            "4. close": "46.3494",
            "5. volume": "201878"
        },
        "2009-01-07 17:05:00": {
            "1. open": "47.0154",
            "2. high": "47.0154",
            "3. low": "47.0154",
            "4. close": "47.0154",
            "5. volume": "569"
        },
        "2009-01-07 16:55:00": {
            "1. open": "46.3494",
            "2. high": "46.3494",
            "3. low": "46.3494",
            "4. close": "46.3494",
            "5. volume": "209"
        },
        "2009-01-07 16:50:00": {
            "1. open": "46.3546",
            "2. high": "46.3546",
            "3. low": "46.3546",
            "4. close": "46.3546",
            "5. volume": "104"
        },
        "2009-01-07 16:45:00": {
            "1. open": "46.3652",
            "2. high": "46.3652",
            "3. low": "46.3177",
            "4. close": "46.3177",
            "5. volume": "313"
        },
        "2009-01-07 16:35:00": {
            "1. open": "46.3198",
            "2. high": "46.3198",
            "3. low": "46.3198",
            "4. close": "46.3198",
            "5. volume": "104"
        },
        "2009-01-07 16:30:00": {
            "1. open": "46.3546",
            "2. high": "46.4972",
            "3. low": "46.3546",
            "4. close": "46.4972",
            "5. volume": "2282"
        },
        "2009-01-07 16:20:00": {
            "1. open": "46.3494",
            "2. high": "46.3494",
            "3. low": "46.3494",
            "4. close": "46.3494",
            "5. volume": "182847"
        },
        "2009-01-07 16:15:00": {
            "1. open": "46.4299",
            "2. high": "46.4299",
            "3. low": "46.3494",
            "4. close": "46.3494",
            "5. volume": "10075"
        },
        "2009-01-07 16:10:00": {
            "1. open": "46.3494",
            "2. high": "46.4114",
            "3. low": "46.3494",
            "4. close": "46.4114",
            "5. volume": "9751"
        },
        "2009-01-07 16:05:00": {
            "1. open": "46.3494",
            "2. high": "46.3494",
            "3. low": "46.3494",
            "4. close": "46.3494",
            "5. volume": "1009"
        },
        "2009-01-07 16:00:00": {
            "1. open": "46.3863",
            "2. high": "46.3863",
            "3. low": "46.1698",
            "4. close": "46.1698",
            "5. volume": "584530"
        },
        "2009-01-07 15:55:00": {
            "1. open": "46.1487",
            "2. high": "46.4813",
            "3. low": "46.1329",
            "4. close": "46.3863",
            "5. volume": "268390"
        },
        "2009-01-07 15:50:00": {
            "1. open": "46.1857",
            "2. high": "46.2332",
            "3. low": "46.1170",
            "4. close": "46.1540",
            "5. volume": "164078"
        },
        "2009-01-07 15:45:00": {
            "1. open": "46.2279",
            "2. high": "46.2860",
            "3. low": "46.1646",
            "4. close": "46.1804",
            "5. volume": "120436"
        },
        "2009-01-07 15:40:00": {
            "1. open": "46.1646",
            "2. high": "46.2332",
            "3. low": "46.1329",
            "4. close": "46.2332",
            "5. volume": "118986"
        },
        "2009-01-07 15:35:00": {
            "1. open": "46.2807",
            "2. high": "46.3230",
            "3. low": "46.1646",
            "4. close": "46.1857",
            "5. volume": "131916"
        },
        "2009-01-07 15:30:00": {
            "1. open": "46.2385",
            "2. high": "46.3282",
            "3. low": "46.1698",
            "4. close": "46.2807",
            "5. volume": "305324"
        },
        "2009-01-07 15:25:00": {
            "1. open": "46.2543",
            "2. high": "46.2860",
            "3. low": "46.1698",
            "4. close": "46.2226",
            "5. volume": "106864"
        },
        "2009-01-07 15:20:00": {
            "1. open": "46.1745",
            "2. high": "46.2860",
            "3. low": "46.1698",
            "4. close": "46.2649",
            "5. volume": "88180"
        },
        "2009-01-07 15:15:00": {
            "1. open": "46.1698",
            "2. high": "46.1910",
            "3. low": "46.0790",
            "4. close": "46.1804",
            "5. volume": "42357"
        },
        "2009-01-07 15:10:00": {
            "1. open": "46.1487",
            "2. high": "46.2200",
            "3. low": "46.1170",
            "4. close": "46.1593",
            "5. volume": "81807"
        },
        "2009-01-07 15:05:00": {
            "1. open": "46.2860",
            "2. high": "46.3018",
            "3. low": "46.0431",
            "4. close": "46.1276",
            "5. volume": "159505"
        },
        "2009-01-07 15:00:00": {
            "1. open": "46.3388",
            "2. high": "46.5088",
            "3. low": "46.2543",
            "4. close": "46.2807",
            "5. volume": "78751"
        },
        "2009-01-07 14:55:00": {
            "1. open": "46.3699",
            "2. high": "46.3810",
            "3. low": "46.2966",
            "4. close": "46.3494",
            "5. volume": "55604"
        },
        "2009-01-07 14:50:00": {
            "1. open": "46.3282",
            "2. high": "46.4338",
            "3. low": "46.2332",
            "4. close": "46.3705",
            "5. volume": "80322"
        },
        "2009-01-07 14:45:00": {
            "1. open": "46.4127",
            "2. high": "46.4251",
            "3. low": "46.2754",
            "4. close": "46.3235",
            "5. volume": "55684"
        },
        "2009-01-07 14:40:00": {
            "1. open": "46.3916",
            "2. high": "46.4972",
            "3. low": "46.3441",
            "4. close": "46.4180",
            "5. volume": "78996"
        },
        "2009-01-07 14:35:00": {
            "1. open": "46.3479",
            "2. high": "46.4391",
            "3. low": "46.2807",
            "4. close": "46.3969",
            "5. volume": "77877"
        },
        "2009-01-07 14:30:00": {
            "1. open": "46.3018",
            "2. high": "46.3969",
            "3. low": "46.2490",
            "4. close": "46.3705",
            "5. volume": "119734"
        },
        "2009-01-07 14:25:00": {
            "1. open": "46.3810",
            "2. high": "46.3916",
            "3. low": "46.2702",
            "4. close": "46.3018",
            "5. volume": "98603"
        },
        "2009-01-07 14:20:00": {
            "1. open": "46.4206",
            "2. high": "46.4761",
            "3. low": "46.3177",
            "4. close": "46.3715",
            "5. volume": "95242"
        },
        "2009-01-07 14:15:00": {
            "1. open": "46.5500",
            "2. high": "46.5500",
            "3. low": "46.4074",
            "4. close": "46.4233",
            "5. volume": "73376"
        },
        "2009-01-07 14:10:00": {
            "1. open": "46.4391",
            "2. high": "46.5764",
            "3. low": "46.4180",
            "4. close": "46.5605",
            "5. volume": "129815"
        },
        "2009-01-07 14:05:00": {
            "1. open": "46.4602",
            "2. high": "46.4813",
            "3. low": "46.4233",
            "4. close": "46.4391",
            "5. volume": "87520"
        },
        "2009-01-07 14:00:00": {
            "1. open": "46.4708",
            "2. high": "46.5025",
            "3. low": "46.3863",
            "4. close": "46.4655",
            "5. volume": "75708"
        },
        "2009-01-07 13:55:00": {
            "1. open": "46.5500",
            "2. high": "46.5817",
            "3. low": "46.4338",
            "4. close": "46.4602",
            "5. volume": "115765"
        },
        "2009-01-07 13:50:00": {
            "1. open": "46.6028",
            "2. high": "46.6503",
            "3. low": "46.4708",
            "4. close": "46.5553",
            "5. volume": "82833"
        },
        "2009-01-07 13:45:00": {
            "1. open": "46.6820",
            "2. high": "46.7031",
            "3. low": "46.5975",
            "4. close": "46.6080",
            "5. volume": "74058"
        },
        "2009-01-07 13:40:00": {
            "1. open": "46.7981",
            "2. high": "46.8245",
            "3. low": "46.6556",
            "4. close": "46.6820",
            "5. volume": "173640"
        },
        "2009-01-07 13:35:00": {
            "1. open": "46.7770",
            "2. high": "46.8298",
            "3. low": "46.7664",
            "4. close": "46.7981",
            "5. volume": "254597"
        },
        "2009-01-07 13:30:00": {
            "1. open": "46.8349",
            "2. high": "46.8720",
            "3. low": "46.7717",
            "4. close": "46.7770",
            "5. volume": "49193"
        },
        "2009-01-07 13:25:00": {
            "1. open": "46.7400",
            "2. high": "46.8826",
            "3. low": "46.6450",
            "4. close": "46.8404",
            "5. volume": "148366"
        },
        "2009-01-07 13:20:00": {
            "1. open": "46.7242",
            "2. high": "46.8087",
            "3. low": "46.7031",
            "4. close": "46.7506",
            "5. volume": "163913"
        },
        "2009-01-07 13:15:00": {
            "1. open": "46.6133",
            "2. high": "46.7664",
            "3. low": "46.5975",
            "4. close": "46.7216",
            "5. volume": "57497"
        },
        "2009-01-07 13:10:00": {
            "1. open": "46.6133",
            "2. high": "46.6556",
            "3. low": "46.5764",
            "4. close": "46.6186",
            "5. volume": "63148"
        },
        "2009-01-07 13:05:00": {
            "1. open": "46.5817",
            "2. high": "46.6503",
            "3. low": "46.5553",
            "4. close": "46.6133",
            "5. volume": "42290"
        },
        "2009-01-07 13:00:00": {
            "1. open": "46.5658",
            "2. high": "46.5785",
            "3. low": "46.5130",
            "4. close": "46.5764",
            "5. volume": "42216"
        },
        "2009-01-07 12:55:00": {
            "1. open": "46.6925",
            "2. high": "46.6925",
            "3. low": "46.5289",
            "4. close": "46.5553",
            "5. volume": "57547"
        },
        "2009-01-07 12:50:00": {
            "1. open": "46.6925",
            "2. high": "46.6925",
            "3. low": "46.6344",
            "4. close": "46.6714",
            "5. volume": "34728"
        },
        "2009-01-07 12:45:00": {
            "1. open": "46.6344",
            "2. high": "46.7084",
            "3. low": "46.5658",
            "4. close": "46.7084",
            "5. volume": "66675"
        },
        "2009-01-07 12:40:00": {
            "1. open": "46.6028",
            "2. high": "46.6608",
            "3. low": "46.5658",
            "4. close": "46.6397",
            "5. volume": "69993"
        },
        "2009-01-07 12:35:00": {
            "1. open": "46.5072",
            "2. high": "46.6028",
            "3. low": "46.4655",
            "4. close": "46.6028",
            "5. volume": "48634"
        },
        "2009-01-07 12:30:00": {
            "1. open": "46.4708",
            "2. high": "46.5236",
            "3. low": "46.4233",
            "4. close": "46.5025",
            "5. volume": "76737"
        },
        "2009-01-07 12:25:00": {
            "1. open": "46.3863",
            "2. high": "46.4813",
            "3. low": "46.3757",
            "4. close": "46.4813",
            "5. volume": "38126"
        },
        "2009-01-07 12:20:00": {
            "1. open": "46.5574",
            "2. high": "46.5584",
            "3. low": "46.3705",
            "4. close": "46.3757",
            "5. volume": "39677"
        },
        "2009-01-07 12:15:00": {
            "1. open": "46.4919",
            "2. high": "46.6239",
            "3. low": "46.4708",
            "4. close": "46.5658",
            "5. volume": "32615"
        },
        "2009-01-07 12:10:00": {
            "1. open": "46.5426",
            "2. high": "46.5553",
            "3. low": "46.3652",
            "4. close": "46.4914",
            "5. volume": "61581"
        },
        "2009-01-07 12:05:00": {
            "1. open": "46.5077",
            "2. high": "46.5869",
            "3. low": "46.4338",
            "4. close": "46.5621",
            "5. volume": "179350"
        },
        "2009-01-07 12:00:00": {
            "1. open": "46.6714",
            "2. high": "46.6767",
            "3. low": "46.3969",
            "4. close": "46.5077",
            "5. volume": "101519"
        },
        "2009-01-07 11:55:00": {
            "1. open": "46.7295",
            "2. high": "46.7295",
            "3. low": "46.6292",
            "4. close": "46.6743",
            "5. volume": "44375"
        },
        "2009-01-07 11:50:00": {
            "1. open": "46.7242",
            "2. high": "46.8298",
            "3. low": "46.6661",
            "4. close": "46.7348",
            "5. volume": "68590"
        },
        "2009-01-07 11:45:00": {
            "1. open": "46.7136",
            "2. high": "46.7823",
            "3. low": "46.6661",
            "4. close": "46.7242",
            "5. volume": "50427"
        },
        "2009-01-07 11:40:00": {
            "1. open": "46.6767",
            "2. high": "46.7770",
            "3. low": "46.6503",
            "4. close": "46.7136",
            "5. volume": "62966"
        },
        "2009-01-07 11:35:00": {
            "1. open": "46.5605",
            "2. high": "46.6978",
            "3. low": "46.5236",
            "4. close": "46.6925",
            "5. volume": "78020"
        },
        "2009-01-07 11:30:00": {
            "1. open": "46.4972",
            "2. high": "46.5658",
            "3. low": "46.4866",
            "4. close": "46.5553",
            "5. volume": "69845"
        },
        "2009-01-07 11:25:00": {
            "1. open": "46.5130",
            "2. high": "46.5394",
            "3. low": "46.4866",
            "4. close": "46.5025",
            "5. volume": "83891"
        },
        "2009-01-07 11:20:00": {
            "1. open": "46.5394",
            "2. high": "46.5605",
            "3. low": "46.4602",
            "4. close": "46.5130",
            "5. volume": "137513"
        },
        "2009-01-07 11:15:00": {
            "1. open": "46.5025",
            "2. high": "46.5711",
            "3. low": "46.5025",
            "4. close": "46.5394",
            "5. volume": "54564"
        },
        "2009-01-07 11:10:00": {
            "1. open": "46.4972",
            "2. high": "46.6080",
            "3. low": "46.4708",
            "4. close": "46.5025",
            "5. volume": "85202"
        },
        "2009-01-07 11:05:00": {
            "1. open": "46.5289",
            "2. high": "46.5553",
            "3. low": "46.4655",
            "4. close": "46.5183",
            "5. volume": "68715"
        },
        "2009-01-07 11:00:00": {
            "1. open": "46.3388",
            "2. high": "46.5394",
            "3. low": "46.3071",
            "4. close": "46.5130",
            "5. volume": "87027"
        },
        "2009-01-07 10:55:00": {
            "1. open": "46.3018",
            "2. high": "46.4285",
            "3. low": "46.2332",
            "4. close": "46.3494",
            "5. volume": "46522"
        },
        "2009-01-07 10:50:00": {
            "1. open": "46.3721",
            "2. high": "46.3757",
            "3. low": "46.1962",
            "4. close": "46.3071",
            "5. volume": "71340"
        },
        "2009-01-07 10:45:00": {
            "1. open": "46.3282",
            "2. high": "46.4180",
            "3. low": "46.3071",
            "4. close": "46.3810",
            "5. volume": "95051"
        },
        "2009-01-07 10:40:00": {
            "1. open": "46.2490",
            "2. high": "46.3810",
            "3. low": "46.2332",
            "4. close": "46.3336",
            "5. volume": "94487"
        },
        "2009-01-07 10:35:00": {
            "1. open": "46.2042",
            "2. high": "46.3441",
            "3. low": "46.1434",
            "4. close": "46.2438",
            "5. volume": "102438"
        },
        "2009-01-07 10:30:00": {
            "1. open": "46.0907",
            "2. high": "46.2174",
            "3. low": "46.0431",
            "4. close": "46.1962",
            "5. volume": "91628"
        },
        "2009-01-07 10:25:00": {
            "1. open": "46.0484",
            "2. high": "46.1276",
            "3. low": "45.9956",
            "4. close": "46.0907",
            "5. volume": "117291"
        },
        "2009-01-07 10:20:00": {
            "1. open": "46.1646",
            "2. high": "46.1646",
            "3. low": "46.0273",
            "4. close": "46.0431",
            "5. volume": "90996"
        },
        "2009-01-07 10:15:00": {
            "1. open": "46.2596",
            "2. high": "46.2596",
            "3. low": "46.1170",
            "4. close": "46.1751",
            "5. volume": "141883"
        },
        "2009-01-07 10:10:00": {
            "1. open": "46.4391",
            "2. high": "46.4655",
            "3. low": "46.2279",
            "4. close": "46.2596",
            "5. volume": "164055"
        },
        "2009-01-07 10:05:00": {
            "1. open": "46.5447",
            "2. high": "46.5975",
            "3. low": "46.3916",
            "4. close": "46.4396",
            "5. volume": "123380"
        },
        "2009-01-07 10:00:00": {
            "1. open": "46.6239",
            "2. high": "46.6925",
            "3. low": "46.5447",
            "4. close": "46.5605",
            "5. volume": "108878"
        },
        "2009-01-07 09:55:00": {
            "1. open": "46.6397",
            "2. high": "46.6450",
            "3. low": "46.4893",
            "4. close": "46.6292",
            "5. volume": "80694"
        },
        "2009-01-07 09:50:00": {
            "1. open": "46.5500",
            "2. high": "46.7400",
            "3. low": "46.4919",
            "4. close": "46.6450",
            "5. volume": "166879"
        },
        "2009-01-07 09:45:00": {
            "1. open": "46.3705",
            "2. high": "46.5553",
            "3. low": "46.3599",
            "4. close": "46.5500",
            "5. volume": "124932"
        },
        "2009-01-07 09:40:00": {
            "1. open": "46.2807",
            "2. high": "46.5394",
            "3. low": "46.2596",
            "4. close": "46.3969",
            "5. volume": "125715"
        },
        "2009-01-07 09:35:00": {
            "1. open": "46.5130",
            "2. high": "46.6608",
            "3. low": "46.1962",
            "4. close": "46.2807",
            "5. volume": "179979"
        },
        "2009-01-07 09:30:00": {
            "1. open": "46.3705",
            "2. high": "46.6080",
            "3. low": "46.3018",
            "4. close": "46.5289",
            "5. volume": "235962"
        },
        "2009-01-07 09:20:00": {
            "1. open": "46.3810",
            "2. high": "46.3810",
            "3. low": "46.3705",
            "4. close": "46.3705",
            "5. volume": "1919"
        },
        "2009-01-07 09:00:00": {
            "1. open": "46.5130",
            "2. high": "46.5130",
            "3. low": "46.4549",
            "4. close": "46.4549",
            "5. volume": "4930"
        },
        "2009-01-07 08:25:00": {
            "1. open": "46.4233",
            "2. high": "46.4549",
            "3. low": "46.4233",
            "4. close": "46.4549",
            "5. volume": "1449"
        },
        "2009-01-07 08:20:00": {
            "1. open": "46.6820",
            "2. high": "46.6820",
            "3. low": "46.5025",
            "4. close": "46.5025",
            "5. volume": "627"
        },
        "2009-01-07 08:15:00": {
            "1. open": "46.7506",
            "2. high": "46.7506",
            "3. low": "46.6820",
            "4. close": "46.6820",
            "5. volume": "836"
        },
        "2009-01-07 08:05:00": {
            "1. open": "46.9090",
            "2. high": "46.9090",
            "3. low": "46.8984",
            "4. close": "46.8984",
            "5. volume": "1043"
        },
        "2009-01-07 08:00:00": {
            "1. open": "47.1202",
            "2. high": "47.1202",
            "3. low": "46.9090",
            "4. close": "46.9090",
            "5. volume": "313"
        },
        "2009-01-06 19:30:00": {
            "1. open": "47.1202",
            "2. high": "47.1202",
            "3. low": "47.1202",
            "4. close": "47.1202",
            "5. volume": "209"
        },
        "2009-01-06 19:15:00": {
            "1. open": "47.1202",
            "2. high": "47.1202",
            "3. low": "47.1202",
            "4. close": "47.1202",
            "5. volume": "523"
        },
        "2009-01-06 19:05:00": {
            "1. open": "47.1254",
            "2. high": "47.1254",
            "3. low": "47.1254",
            "4. close": "47.1254",
            "5. volume": "209"
        },
        "2009-01-06 19:00:00": {
            "1. open": "47.1202",
            "2. high": "47.1202",
            "3. low": "47.1202",
            "4. close": "47.1202",
            "5. volume": "104"
        },
        "2009-01-06 18:45:00": {
            "1. open": "47.2258",
            "2. high": "47.2258",
            "3. low": "47.2258",
            "4. close": "47.2258",
            "5. volume": "104"
        },
        "2009-01-06 18:30:00": {
            "1. open": "47.2152",
            "2. high": "47.5161",
            "3. low": "47.1202",
            "4. close": "47.1202",
            "5. volume": "1673"
        },
        "2009-01-06 17:00:00": {
            "1. open": "47.1096",
            "2. high": "47.1096",
            "3. low": "47.1096",
            "4. close": "47.1096",
            "5. volume": "104"
        },
        "2009-01-06 16:50:00": {
            "1. open": "47.1043",
            "2. high": "47.1096",
            "3. low": "47.0938",
            "4. close": "47.0938",
            "5. volume": "3120"
        },
        "2009-01-06 16:35:00": {
            "1. open": "47.1096",
            "2. high": "47.1096",
            "3. low": "47.1096",
            "4. close": "47.1096",
            "5. volume": "16388"
        },
        "2009-01-06 16:20:00": {
            "1. open": "47.1096",
            "2. high": "47.1096",
            "3. low": "47.1096",
            "4. close": "47.1096",
            "5. volume": "710"
        },
        "2009-01-06 16:15:00": {
            "1. open": "46.6624",
            "2. high": "46.6624",
            "3. low": "46.6624",
            "4. close": "46.6624",
            "5. volume": "4220"
        },
        "2009-01-06 16:10:00": {
            "1. open": "47.1096",
            "2. high": "47.1096",
            "3. low": "47.1096",
            "4. close": "47.1096",
            "5. volume": "15720"
        },
        "2009-01-06 16:05:00": {
            "1. open": "47.2463",
            "2. high": "47.2463",
            "3. low": "47.2463",
            "4. close": "47.2463",
            "5. volume": "41840"
        },
        "2009-01-06 16:00:00": {
            "1. open": "47.1096",
            "2. high": "47.2205",
            "3. low": "47.0938",
            "4. close": "47.1096",
            "5. volume": "443085"
        },
        "2009-01-06 15:55:00": {
            "1. open": "47.2152",
            "2. high": "47.2522",
            "3. low": "47.0727",
            "4. close": "47.1096",
            "5. volume": "286691"
        },
        "2009-01-06 15:50:00": {
            "1. open": "47.2258",
            "2. high": "47.2680",
            "3. low": "47.0990",
            "4. close": "47.2258",
            "5. volume": "268823"
        },
        "2009-01-06 15:45:00": {
            "1. open": "47.1782",
            "2. high": "47.2891",
            "3. low": "47.0661",
            "4. close": "47.2258",
            "5. volume": "306008"
        },
        "2009-01-06 15:40:00": {
            "1. open": "47.0621",
            "2. high": "47.1888",
            "3. low": "46.9829",
            "4. close": "47.1730",
            "5. volume": "253816"
        },
        "2009-01-06 15:35:00": {
            "1. open": "47.2099",
            "2. high": "47.2786",
            "3. low": "47.0199",
            "4. close": "47.0674",
            "5. volume": "213167"
        },
        "2009-01-06 15:30:00": {
            "1. open": "47.2733",
            "2. high": "47.4105",
            "3. low": "47.2099",
            "4. close": "47.2099",
            "5. volume": "191795"
        },
        "2009-01-06 15:25:00": {
            "1. open": "47.3102",
            "2. high": "47.3789",
            "3. low": "47.2363",
            "4. close": "47.2680",
            "5. volume": "172314"
        },
        "2009-01-06 15:20:00": {
            "1. open": "47.4369",
            "2. high": "47.4792",
            "3. low": "47.3155",
            "4. close": "47.3155",
            "5. volume": "129709"
        },
        "2009-01-06 15:15:00": {
            "1. open": "47.5003",
            "2. high": "47.5795",
            "3. low": "47.4422",
            "4. close": "47.4422",
            "5. volume": "137956"
        },
        "2009-01-06 15:10:00": {
            "1. open": "47.6217",
            "2. high": "47.6217",
            "3. low": "47.4528",
            "4. close": "47.5003",
            "5. volume": "158996"
        },
        "2009-01-06 15:05:00": {
            "1. open": "47.6481",
            "2. high": "47.6692",
            "3. low": "47.5425",
            "4. close": "47.6217",
            "5. volume": "144822"
        },
        "2009-01-06 15:00:00": {
            "1. open": "47.6376",
            "2. high": "47.7326",
            "3. low": "47.6217",
            "4. close": "47.6481",
            "5. volume": "162244"
        },
        "2009-01-06 14:55:00": {
            "1. open": "47.5214",
            "2. high": "47.6428",
            "3. low": "47.5003",
            "4. close": "47.6428",
            "5. volume": "109087"
        },
        "2009-01-06 14:50:00": {
            "1. open": "47.4950",
            "2. high": "47.5584",
            "3. low": "47.4633",
            "4. close": "47.5161",
            "5. volume": "111054"
        },
        "2009-01-06 14:45:00": {
            "1. open": "47.4581",
            "2. high": "47.5161",
            "3. low": "47.4422",
            "4. close": "47.5003",
            "5. volume": "149972"
        },
        "2009-01-06 14:40:00": {
            "1. open": "47.4422",
            "2. high": "47.4792",
            "3. low": "47.4000",
            "4. close": "47.4369",
            "5. volume": "104102"
        },
        "2009-01-06 14:35:00": {
            "1. open": "47.5082",
            "2. high": "47.5795",
            "3. low": "47.4475",
            "4. close": "47.4581",
            "5. volume": "122969"
        },
        "2009-01-06 14:30:00": {
            "1. open": "47.4792",
            "2. high": "47.6006",
            "3. low": "47.4686",
            "4. close": "47.5109",
            "5. volume": "166040"
        },
        "2009-01-06 14:25:00": {
            "1. open": "47.4105",
            "2. high": "47.5056",
            "3. low": "47.4053",
            "4. close": "47.4897",
            "5. volume": "60680"
        },
        "2009-01-06 14:20:00": {
            "1. open": "47.4792",
            "2. high": "47.5056",
            "3. low": "47.3789",
            "4. close": "47.4000",
            "5. volume": "123354"
        },
        "2009-01-06 14:15:00": {
            "1. open": "47.4158",
            "2. high": "47.5161",
            "3. low": "47.3841",
            "4. close": "47.4739",
            "5. volume": "128207"
        },
        "2009-01-06 14:10:00": {
            "1. open": "47.1994",
            "2. high": "47.4211",
            "3. low": "47.1571",
            "4. close": "47.4158",
            "5. volume": "145120"
        },
        "2009-01-06 14:05:00": {
            "1. open": "47.0885",
            "2. high": "47.2205",
            "3. low": "47.0304",
            "4. close": "47.1994",
            "5. volume": "133345"
        },
        "2009-01-06 14:00:00": {
            "1. open": "47.1096",
            "2. high": "47.1149",
            "3. low": "46.9829",
            "4. close": "47.0674",
            "5. volume": "114746"
        },
        "2009-01-06 13:55:00": {
            "1. open": "47.1571",
            "2. high": "47.1941",
            "3. low": "47.0938",
            "4. close": "47.1096",
            "5. volume": "92536"
        },
        "2009-01-06 13:50:00": {
            "1. open": "47.1835",
            "2. high": "47.1835",
            "3. low": "47.0832",
            "4. close": "47.1518",
            "5. volume": "89618"
        },
        "2009-01-06 13:45:00": {
            "1. open": "47.0040",
            "2. high": "47.2310",
            "3. low": "46.3282",
            "4. close": "47.1730",
            "5. volume": "124413"
        },
        "2009-01-06 13:40:00": {
            "1. open": "46.9671",
            "2. high": "47.0146",
            "3. low": "46.8863",
            "4. close": "47.0146",
            "5. volume": "57270"
        },
        "2009-01-06 13:35:00": {
            "1. open": "46.8984",
            "2. high": "47.0727",
            "3. low": "46.8879",
            "4. close": "46.9618",
            "5. volume": "123045"
        },
        "2009-01-06 13:30:00": {
            "1. open": "46.9037",
            "2. high": "46.9407",
            "3. low": "46.7981",
            "4. close": "46.9037",
            "5. volume": "84682"
        },
        "2009-01-06 13:25:00": {
            "1. open": "46.8984",
            "2. high": "46.9354",
            "3. low": "46.8562",
            "4. close": "46.9037",
            "5. volume": "50839"
        },
        "2009-01-06 13:20:00": {
            "1. open": "46.9671",
            "2. high": "46.9723",
            "3. low": "46.7981",
            "4. close": "46.9090",
            "5. volume": "137955"
        },
        "2009-01-06 13:15:00": {
            "1. open": "47.1360",
            "2. high": "47.1413",
            "3. low": "46.9618",
            "4. close": "46.9829",
            "5. volume": "167567"
        },
        "2009-01-06 13:10:00": {
            "1. open": "47.0568",
            "2. high": "47.1360",
            "3. low": "47.0410",
            "4. close": "47.1202",
            "5. volume": "119965"
        },
        "2009-01-06 13:05:00": {
            "1. open": "47.0357",
            "2. high": "47.0727",
            "3. low": "46.9882",
            "4. close": "47.0621",
            "5. volume": "116405"
        },
        "2009-01-06 13:00:00": {
            "1. open": "47.0199",
            "2. high": "47.0938",
            "3. low": "46.9882",
            "4. close": "47.0357",
            "5. volume": "141639"
        },
        "2009-01-06 12:55:00": {
            "1. open": "47.0040",
            "2. high": "47.0674",
            "3. low": "46.9459",
            "4. close": "47.0410",
            "5. volume": "49429"
        },
        "2009-01-06 12:50:00": {
            "1. open": "46.9987",
            "2. high": "47.0463",
            "3. low": "46.9354",
            "4. close": "47.0093",
            "5. volume": "79911"
        },
        "2009-01-06 12:45:00": {
            "1. open": "46.9407",
            "2. high": "46.9987",
            "3. low": "46.8562",
            "4. close": "46.9987",
            "5. volume": "124202"
        },
        "2009-01-06 12:40:00": {
            "1. open": "46.9248",
            "2. high": "46.9618",
            "3. low": "46.9195",
            "4. close": "46.9407",
            "5. volume": "99960"
        },
        "2009-01-06 12:35:00": {
            "1. open": "46.8720",
            "2. high": "46.9935",
            "3. low": "46.8667",
            "4. close": "46.9354",
            "5. volume": "99183"
        },
        "2009-01-06 12:30:00": {
            "1. open": "46.8034",
            "2. high": "46.8773",
            "3. low": "46.7823",
            "4. close": "46.8773",
            "5. volume": "92626"
        },
        "2009-01-06 12:25:00": {
            "1. open": "46.7876",
            "2. high": "46.8404",
            "3. low": "46.7242",
            "4. close": "46.8034",
            "5. volume": "95892"
        },
        "2009-01-06 12:20:00": {
            "1. open": "46.7823",
            "2. high": "46.8404",
            "3. low": "46.7453",
            "4. close": "46.7876",
            "5. volume": "74171"
        },
        "2009-01-06 12:15:00": {
            "1. open": "46.7664",
            "2. high": "46.8034",
            "3. low": "46.7348",
            "4. close": "46.7664",
            "5. volume": "56009"
        },
        "2009-01-06 12:10:00": {
            "1. open": "46.6840",
            "2. high": "46.7717",
            "3. low": "46.6714",
            "4. close": "46.7664",
            "5. volume": "71498"
        },
        "2009-01-06 12:05:00": {
            "1. open": "46.6080",
            "2. high": "46.7084",
            "3. low": "46.5975",
            "4. close": "46.6714",
            "5. volume": "79612"
        },
        "2009-01-06 12:00:00": {
            "1. open": "46.6767",
            "2. high": "46.6767",
            "3. low": "46.5817",
            "4. close": "46.6080",
            "5. volume": "61265"
        },
        "2009-01-06 11:55:00": {
            "1. open": "46.6080",
            "2. high": "46.6767",
            "3. low": "46.5236",
            "4. close": "46.6714",
            "5. volume": "65156"
        },
        "2009-01-06 11:50:00": {
            "1. open": "46.6028",
            "2. high": "46.6661",
            "3. low": "46.5869",
            "4. close": "46.6080",
            "5. volume": "56345"
        },
        "2009-01-06 11:45:00": {
            "1. open": "46.6028",
            "2. high": "46.6344",
            "3. low": "46.5553",
            "4. close": "46.5975",
            "5. volume": "35081"
        },
        "2009-01-06 11:40:00": {
            "1. open": "46.5605",
            "2. high": "46.6608",
            "3. low": "46.5236",
            "4. close": "46.5817",
            "5. volume": "65422"
        },
        "2009-01-06 11:35:00": {
            "1. open": "46.4391",
            "2. high": "46.6133",
            "3. low": "46.4285",
            "4. close": "46.5605",
            "5. volume": "90165"
        },
        "2009-01-06 11:30:00": {
            "1. open": "46.3986",
            "2. high": "46.4655",
            "3. low": "46.3969",
            "4. close": "46.4444",
            "5. volume": "50331"
        },
        "2009-01-06 11:25:00": {
            "1. open": "46.2226",
            "2. high": "46.4549",
            "3. low": "46.2226",
            "4. close": "46.3969",
            "5. volume": "90980"
        },
        "2009-01-06 11:20:00": {
            "1. open": "46.2596",
            "2. high": "46.2649",
            "3. low": "46.1962",
            "4. close": "46.2226",
            "5. volume": "39911"
        },
        "2009-01-06 11:15:00": {
            "1. open": "46.2913",
            "2. high": "46.2979",
            "3. low": "46.2279",
            "4. close": "46.2490",
            "5. volume": "61001"
        },
        "2009-01-06 11:10:00": {
            "1. open": "46.2332",
            "2. high": "46.3177",
            "3. low": "46.2253",
            "4. close": "46.2966",
            "5. volume": "41981"
        },
        "2009-01-06 11:05:00": {
            "1. open": "46.2385",
            "2. high": "46.3177",
            "3. low": "46.1751",
            "4. close": "46.2332",
            "5. volume": "39892"
        },
        "2009-01-06 11:00:00": {
            "1. open": "46.3757",
            "2. high": "46.3810",
            "3. low": "46.1962",
            "4. close": "46.2174",
            "5. volume": "70593"
        },
        "2009-01-06 10:55:00": {
            "1. open": "46.3705",
            "2. high": "46.4708",
            "3. low": "46.3388",
            "4. close": "46.3757",
            "5. volume": "117509"
        },
        "2009-01-06 10:50:00": {
            "1. open": "46.2702",
            "2. high": "46.4233",
            "3. low": "46.2438",
            "4. close": "46.3705",
            "5. volume": "63197"
        },
        "2009-01-06 10:45:00": {
            "1. open": "46.4037",
            "2. high": "46.4127",
            "3. low": "46.2702",
            "4. close": "46.2702",
            "5. volume": "43225"
        },
        "2009-01-06 10:40:00": {
            "1. open": "46.2966",
            "2. high": "46.4285",
            "3. low": "46.2807",
            "4. close": "46.4074",
            "5. volume": "317659"
        },
        "2009-01-06 10:35:00": {
            "1. open": "46.2490",
            "2. high": "46.3810",
            "3. low": "46.2438",
            "4. close": "46.2966",
            "5. volume": "540880"
        },
        "2009-01-06 10:30:00": {
            "1. open": "46.1487",
            "2. high": "46.2966",
            "3. low": "46.1434",
            "4. close": "46.2490",
            "5. volume": "106925"
        },
        "2009-01-06 10:25:00": {
            "1. open": "46.1382",
            "2. high": "46.1646",
            "3. low": "45.9164",
            "4. close": "46.1434",
            "5. volume": "118385"
        },
        "2009-01-06 10:20:00": {
            "1. open": "46.1118",
            "2. high": "46.2860",
            "3. low": "45.7739",
            "4. close": "46.1382",
            "5. volume": "108082"
        },
        "2009-01-06 10:15:00": {
            "1. open": "46.1751",
            "2. high": "46.2015",
            "3. low": "45.9798",
            "4. close": "46.1012",
            "5. volume": "89397"
        },
        "2009-01-06 10:10:00": {
            "1. open": "46.2702",
            "2. high": "46.3018",
            "3. low": "46.1170",
            "4. close": "46.1910",
            "5. volume": "90338"
        },
        "2009-01-06 10:05:00": {
            "1. open": "46.3018",
            "2. high": "46.3230",
            "3. low": "46.2068",
            "4. close": "46.2754",
            "5. volume": "67203"
        },
        "2009-01-06 10:00:00": {
            "1. open": "46.4021",
            "2. high": "46.4972",
            "3. low": "46.2649",
            "4. close": "46.3071",
            "5. volume": "146605"
        },
        "2009-01-06 09:55:00": {
            "1. open": "46.3552",
            "2. high": "46.4338",
            "3. low": "46.3282",
            "4. close": "46.4127",
            "5. volume": "94700"
        },
        "2009-01-06 09:50:00": {
            "1. open": "46.3018",
            "2. high": "46.4021",
            "3. low": "46.2490",
            "4. close": "46.3599",
            "5. volume": "129391"
        },
        "2009-01-06 09:45:00": {
            "1. open": "45.8953",
            "2. high": "46.3018",
            "3. low": "45.8531",
            "4. close": "46.2807",
            "5. volume": "144531"
        },
        "2009-01-06 09:40:00": {
            "1. open": "45.7897",
            "2. high": "45.9375",
            "3. low": "45.7528",
            "4. close": "45.8900",
            "5. volume": "102108"
        },
        "2009-01-06 09:35:00": {
            "1. open": "45.8478",
            "2. high": "45.8900",
            "3. low": "45.5997",
            "4. close": "45.7686",
            "5. volume": "126695"
        },
        "2009-01-06 09:30:00": {
            "1. open": "45.9903",
            "2. high": "46.2913",
            "3. low": "45.7528",
            "4. close": "45.8320",
            "5. volume": "196916"
        },
        "2009-01-06 08:40:00": {
            "1. open": "46.0379",
            "2. high": "46.0379",
            "3. low": "46.0379",
            "4. close": "46.0379",
            "5. volume": "104"
        },
        "2009-01-06 08:30:00": {
            "1. open": "45.8425",
            "2. high": "45.8425",
            "3. low": "45.8425",
            "4. close": "45.8425",
            "5. volume": "104"
        },
        "2009-01-06 08:05:00": {
            "1. open": "45.9851",
            "2. high": "46.0379",
            "3. low": "45.9851",
            "4. close": "46.0379",
            "5. volume": "1526"
        },
        "2009-01-06 08:00:00": {
            "1. open": "45.8372",
            "2. high": "45.9851",
            "3. low": "45.8372",
            "4. close": "45.9851",
            "5. volume": "51063"
        },
        "2009-01-06 07:50:00": {
            "1. open": "45.9851",
            "2. high": "45.9851",
            "3. low": "45.9851",
            "4. close": "45.9851",
            "5. volume": "104"
        },
        "2009-01-06 07:45:00": {
            "1. open": "45.9851",
            "2. high": "45.9851",
            "3. low": "45.9851",
            "4. close": "45.9851",
            "5. volume": "1046"
        },
        "2009-01-06 07:40:00": {
            "1. open": "45.8795",
            "2. high": "45.8795",
            "3. low": "45.8795",
            "4. close": "45.8795",
            "5. volume": "627"
        },
        "2009-01-06 07:30:00": {
            "1. open": "45.9428",
            "2. high": "45.9428",
            "3. low": "45.8795",
            "4. close": "45.8795",
            "5. volume": "5125"
        },
        "2009-01-06 05:15:00": {
            "1. open": "45.8795",
            "2. high": "45.8795",
            "3. low": "45.8795",
            "4. close": "45.8795",
            "5. volume": "418"
        },
        "2009-01-06 05:10:00": {
            "1. open": "45.8795",
            "2. high": "45.8795",
            "3. low": "45.8795",
            "4. close": "45.8795",
            "5. volume": "209"
        },
        "2009-01-05 18:50:00": {
            "1. open": "45.8795",
            "2. high": "45.8795",
            "3. low": "45.8795",
            "4. close": "45.8795",
            "5. volume": "627"
        },
        "2009-01-05 17:30:00": {
            "1. open": "45.9851",
            "2. high": "45.9851",
            "3. low": "45.8425",
            "4. close": "45.8425",
            "5. volume": "5577"
        },
        "2009-01-05 16:50:00": {
            "1. open": "45.8372",
            "2. high": "45.8372",
            "3. low": "45.8372",
            "4. close": "45.8372",
            "5. volume": "10669"
        },
        "2009-01-05 16:35:00": {
            "1. open": "45.8372",
            "2. high": "45.8372",
            "3. low": "45.8372",
            "4. close": "45.8372",
            "5. volume": "58239"
        },
        "2009-01-05 16:20:00": {
            "1. open": "45.9428",
            "2. high": "45.9428",
            "3. low": "45.8372",
            "4. close": "45.8372",
            "5. volume": "741"
        },
        "2009-01-05 16:15:00": {
            "1. open": "45.8372",
            "2. high": "45.8372",
            "3. low": "45.8372",
            "4. close": "45.8372",
            "5. volume": "897"
        },
        "2009-01-05 16:10:00": {
            "1. open": "45.8646",
            "2. high": "45.8646",
            "3. low": "45.8603",
            "4. close": "45.8603",
            "5. volume": "6375"
        },
        "2009-01-05 16:05:00": {
            "1. open": "45.8372",
            "2. high": "45.8372",
            "3. low": "45.8372",
            "4. close": "45.8372",
            "5. volume": "2092"
        },
        "2009-01-05 16:00:00": {
            "1. open": "45.8795",
            "2. high": "45.8795",
            "3. low": "45.8345",
            "4. close": "45.8345",
            "5. volume": "566482"
        },
        "2009-01-05 15:55:00": {
            "1. open": "45.7211",
            "2. high": "45.9323",
            "3. low": "45.6683",
            "4. close": "45.8795",
            "5. volume": "328264"
        },
        "2009-01-05 15:50:00": {
            "1. open": "45.6155",
            "2. high": "45.7792",
            "3. low": "45.6155",
            "4. close": "45.7052",
            "5. volume": "228212"
        },
        "2009-01-05 15:45:00": {
            "1. open": "45.7105",
            "2. high": "45.7316",
            "3. low": "45.5891",
            "4. close": "45.6155",
            "5. volume": "154384"
        },
        "2009-01-05 15:40:00": {
            "1. open": "45.7897",
            "2. high": "45.8267",
            "3. low": "45.6577",
            "4. close": "45.7052",
            "5. volume": "240133"
        },
        "2009-01-05 15:35:00": {
            "1. open": "45.6472",
            "2. high": "45.8478",
            "3. low": "45.5891",
            "4. close": "45.7897",
            "5. volume": "144247"
        },
        "2009-01-05 15:30:00": {
            "1. open": "45.5680",
            "2. high": "45.6630",
            "3. low": "45.5257",
            "4. close": "45.6472",
            "5. volume": "119852"
        },
        "2009-01-05 15:25:00": {
            "1. open": "45.5680",
            "2. high": "45.6419",
            "3. low": "45.5099",
            "4. close": "45.5785",
            "5. volume": "102014"
        },
        "2009-01-05 15:20:00": {
            "1. open": "45.6260",
            "2. high": "45.6947",
            "3. low": "45.4993",
            "4. close": "45.5680",
            "5. volume": "129755"
        },
        "2009-01-05 15:15:00": {
            "1. open": "45.6102",
            "2. high": "45.7158",
            "3. low": "45.5099",
            "4. close": "45.6260",
            "5. volume": "110123"
        },
        "2009-01-05 15:10:00": {
            "1. open": "45.7264",
            "2. high": "45.8161",
            "3. low": "45.5891",
            "4. close": "45.6102",
            "5. volume": "95938"
        },
        "2009-01-05 15:05:00": {
            "1. open": "45.7633",
            "2. high": "45.8900",
            "3. low": "45.7158",
            "4. close": "45.7158",
            "5. volume": "86753"
        },
        "2009-01-05 15:00:00": {
            "1. open": "45.7053",
            "2. high": "45.8224",
            "3. low": "45.7053",
            "4. close": "45.7739",
            "5. volume": "84554"
        },
        "2009-01-05 14:55:00": {
            "1. open": "45.7052",
            "2. high": "45.7739",
            "3. low": "45.6736",
            "4. close": "45.7105",
            "5. volume": "105185"
        },
        "2009-01-05 14:50:00": {
            "1. open": "45.8900",
            "2. high": "45.9217",
            "3. low": "45.6947",
            "4. close": "45.7158",
            "5. volume": "90340"
        },
        "2009-01-05 14:45:00": {
            "1. open": "45.9170",
            "2. high": "45.9587",
            "3. low": "45.8267",
            "4. close": "45.9059",
            "5. volume": "158023"
        },
        "2009-01-05 14:40:00": {
            "1. open": "45.9270",
            "2. high": "46.0273",
            "3. low": "45.9164",
            "4. close": "45.9164",
            "5. volume": "78958"
        },
        "2009-01-05 14:35:00": {
            "1. open": "45.8953",
            "2. high": "45.9798",
            "3. low": "45.8584",
            "4. close": "45.9270",
            "5. volume": "83752"
        },
        "2009-01-05 14:30:00": {
            "1. open": "45.9375",
            "2. high": "45.9798",
            "3. low": "45.8847",
            "4. close": "45.9111",
            "5. volume": "81041"
        },
        "2009-01-05 14:25:00": {
            "1. open": "45.9903",
            "2. high": "46.0220",
            "3. low": "45.9323",
            "4. close": "45.9428",
            "5. volume": "84417"
        },
        "2009-01-05 14:20:00": {
            "1. open": "46.0326",
            "2. high": "46.0732",
            "3. low": "45.9323",
            "4. close": "45.9798",
            "5. volume": "115844"
        },
        "2009-01-05 14:15:00": {
            "1. open": "46.0379",
            "2. high": "46.1118",
            "3. low": "46.0115",
            "4. close": "46.0431",
            "5. volume": "84388"
        },
        "2009-01-05 14:10:00": {
            "1. open": "46.1646",
            "2. high": "46.1962",
            "3. low": "46.0220",
            "4. close": "46.0273",
            "5. volume": "90218"
        },
        "2009-01-05 14:05:00": {
            "1. open": "46.2226",
            "2. high": "46.2754",
            "3. low": "46.1540",
            "4. close": "46.1540",
            "5. volume": "144588"
        },
        "2009-01-05 14:00:00": {
            "1. open": "46.1434",
            "2. high": "46.2121",
            "3. low": "46.1065",
            "4. close": "46.2121",
            "5. volume": "104106"
        },
        "2009-01-05 13:55:00": {
            "1. open": "46.1223",
            "2. high": "46.2860",
            "3. low": "46.1170",
            "4. close": "46.1382",
            "5. volume": "112562"
        },
        "2009-01-05 13:50:00": {
            "1. open": "46.0695",
            "2. high": "46.1646",
            "3. low": "46.0167",
            "4. close": "46.1329",
            "5. volume": "86479"
        },
        "2009-01-05 13:45:00": {
            "1. open": "45.9903",
            "2. high": "46.0907",
            "3. low": "45.9639",
            "4. close": "46.0537",
            "5. volume": "73971"
        },
        "2009-01-05 13:40:00": {
            "1. open": "45.9323",
            "2. high": "45.9851",
            "3. low": "45.8742",
            "4. close": "45.9851",
            "5. volume": "62683"
        },
        "2009-01-05 13:35:00": {
            "1. open": "45.9777",
            "2. high": "45.9777",
            "3. low": "45.8742",
            "4. close": "45.9375",
            "5. volume": "80063"
        },
        "2009-01-05 13:30:00": {
            "1. open": "45.9375",
            "2. high": "45.9798",
            "3. low": "45.9164",
            "4. close": "45.9745",
            "5. volume": "46177"
        },
        "2009-01-05 13:25:00": {
            "1. open": "46.0062",
            "2. high": "46.0326",
            "3. low": "45.9270",
            "4. close": "45.9323",
            "5. volume": "121611"
        },
        "2009-01-05 13:20:00": {
            "1. open": "45.9323",
            "2. high": "46.0695",
            "3. low": "45.9323",
            "4. close": "46.0115",
            "5. volume": "91421"
        },
        "2009-01-05 13:15:00": {
            "1. open": "45.9270",
            "2. high": "45.9323",
            "3. low": "45.8689",
            "4. close": "45.9270",
            "5. volume": "88883"
        },
        "2009-01-05 13:10:00": {
            "1. open": "45.8267",
            "2. high": "45.9534",
            "3. low": "45.7897",
            "4. close": "45.9323",
            "5. volume": "85890"
        },
        "2009-01-05 13:05:00": {
            "1. open": "45.9428",
            "2. high": "45.9587",
            "3. low": "45.8003",
            "4. close": "45.8320",
            "5. volume": "73248"
        },
        "2009-01-05 13:00:00": {
            "1. open": "45.8161",
            "2. high": "45.9798",
            "3. low": "45.8108",
            "4. close": "45.9375",
            "5. volume": "77502"
        },
        "2009-01-05 12:55:00": {
            "1. open": "45.7580",
            "2. high": "45.8584",
            "3. low": "45.7052",
            "4. close": "45.8108",
            "5. volume": "76206"
        },
        "2009-01-05 12:50:00": {
            "1. open": "45.7422",
            "2. high": "45.7844",
            "3. low": "45.6894",
            "4. close": "45.7580",
            "5. volume": "70648"
        },
        "2009-01-05 12:45:00": {
            "1. open": "45.7729",
            "2. high": "45.8320",
            "3. low": "45.7264",
            "4. close": "45.7422",
            "5. volume": "59132"
        },
        "2009-01-05 12:40:00": {
            "1. open": "45.7844",
            "2. high": "45.8161",
            "3. low": "45.7633",
            "4. close": "45.7739",
            "5. volume": "87610"
        },
        "2009-01-05 12:35:00": {
            "1. open": "45.7475",
            "2. high": "45.8267",
            "3. low": "45.6788",
            "4. close": "45.7844",
            "5. volume": "78184"
        },
        "2009-01-05 12:30:00": {
            "1. open": "45.8003",
            "2. high": "45.8320",
            "3. low": "45.7475",
            "4. close": "45.7475",
            "5. volume": "48413"
        },
        "2009-01-05 12:25:00": {
            "1. open": "45.8320",
            "2. high": "45.8742",
            "3. low": "45.7950",
            "4. close": "45.8003",
            "5. volume": "69961"
        },
        "2009-01-05 12:20:00": {
            "1. open": "45.8900",
            "2. high": "45.9270",
            "3. low": "45.8003",
            "4. close": "45.8161",
            "5. volume": "54989"
        },
        "2009-01-05 12:15:00": {
            "1. open": "45.7950",
            "2. high": "45.9217",
            "3. low": "45.7844",
            "4. close": "45.8900",
            "5. volume": "50131"
        },
        "2009-01-05 12:10:00": {
            "1. open": "45.7475",
            "2. high": "45.8478",
            "3. low": "45.7422",
            "4. close": "45.8003",
            "5. volume": "91063"
        },
        "2009-01-05 12:05:00": {
            "1. open": "45.7633",
            "2. high": "45.7792",
            "3. low": "45.6736",
            "4. close": "45.7528",
            "5. volume": "78993"
        },
        "2009-01-05 12:00:00": {
            "1. open": "45.7792",
            "2. high": "45.8161",
            "3. low": "45.7158",
            "4. close": "45.7739",
            "5. volume": "76742"
        },
        "2009-01-05 11:55:00": {
            "1. open": "45.9903",
            "2. high": "46.0009",
            "3. low": "45.7633",
            "4. close": "45.7792",
            "5. volume": "79692"
        },
        "2009-01-05 11:50:00": {
            "1. open": "46.0273",
            "2. high": "46.0379",
            "3. low": "45.9270",
            "4. close": "45.9851",
            "5. volume": "117221"
        },
        "2009-01-05 11:45:00": {
            "1. open": "46.1269",
            "2. high": "46.1434",
            "3. low": "46.0273",
            "4. close": "46.0326",
            "5. volume": "75871"
        },
        "2009-01-05 11:40:00": {
            "1. open": "46.0991",
            "2. high": "46.1223",
            "3. low": "46.0431",
            "4. close": "46.1118",
            "5. volume": "71634"
        },
        "2009-01-05 11:35:00": {
            "1. open": "46.0938",
            "2. high": "46.1276",
            "3. low": "46.0273",
            "4. close": "46.0959",
            "5. volume": "82813"
        },
        "2009-01-05 11:30:00": {
            "1. open": "46.0748",
            "2. high": "46.1276",
            "3. low": "46.0220",
            "4. close": "46.1065",
            "5. volume": "103808"
        },
        "2009-01-05 11:25:00": {
            "1. open": "46.0748",
            "2. high": "46.0907",
            "3. low": "46.0115",
            "4. close": "46.0748",
            "5. volume": "89275"
        },
        "2009-01-05 11:20:00": {
            "1. open": "46.1329",
            "2. high": "46.1593",
            "3. low": "46.0484",
            "4. close": "46.0854",
            "5. volume": "112104"
        },
        "2009-01-05 11:15:00": {
            "1. open": "46.1434",
            "2. high": "46.1698",
            "3. low": "46.0695",
            "4. close": "46.1329",
            "5. volume": "290718"
        },
        "2009-01-05 11:10:00": {
            "1. open": "46.1329",
            "2. high": "46.1698",
            "3. low": "46.1065",
            "4. close": "46.1170",
            "5. volume": "57200"
        },
        "2009-01-05 11:05:00": {
            "1. open": "46.0643",
            "2. high": "46.1698",
            "3. low": "46.0379",
            "4. close": "46.1434",
            "5. volume": "44321"
        },
        "2009-01-05 11:00:00": {
            "1. open": "46.0695",
            "2. high": "46.1276",
            "3. low": "46.0167",
            "4. close": "46.0643",
            "5. volume": "58359"
        },
        "2009-01-05 10:55:00": {
            "1. open": "46.0801",
            "2. high": "46.1434",
            "3. low": "46.0590",
            "4. close": "46.0800",
            "5. volume": "49949"
        },
        "2009-01-05 10:50:00": {
            "1. open": "46.1223",
            "2. high": "46.1751",
            "3. low": "46.0695",
            "4. close": "46.0748",
            "5. volume": "109325"
        },
        "2009-01-05 10:45:00": {
            "1. open": "46.1065",
            "2. high": "46.1698",
            "3. low": "46.0695",
            "4. close": "46.1266",
            "5. volume": "99243"
        },
        "2009-01-05 10:40:00": {
            "1. open": "46.0080",
            "2. high": "46.1593",
            "3. low": "45.9903",
            "4. close": "46.1234",
            "5. volume": "90853"
        },
        "2009-01-05 10:35:00": {
            "1. open": "46.0590",
            "2. high": "46.0801",
            "3. low": "45.9323",
            "4. close": "46.0062",
            "5. volume": "72500"
        },
        "2009-01-05 10:30:00": {
            "1. open": "46.0854",
            "2. high": "46.1065",
            "3. low": "46.0115",
            "4. close": "46.0537",
            "5. volume": "74710"
        },
        "2009-01-05 10:25:00": {
            "1. open": "46.0590",
            "2. high": "46.1487",
            "3. low": "46.0062",
            "4. close": "46.0854",
            "5. volume": "150277"
        },
        "2009-01-05 10:20:00": {
            "1. open": "45.8953",
            "2. high": "46.0748",
            "3. low": "45.8742",
            "4. close": "46.0590",
            "5. volume": "105189"
        },
        "2009-01-05 10:15:00": {
            "1. open": "45.9956",
            "2. high": "46.0590",
            "3. low": "45.8320",
            "4. close": "45.8795",
            "5. volume": "104354"
        },
        "2009-01-05 10:10:00": {
            "1. open": "45.9270",
            "2. high": "46.0643",
            "3. low": "45.8847",
            "4. close": "46.0062",
            "5. volume": "134335"
        },
        "2009-01-05 10:05:00": {
            "1. open": "45.8135",
            "2. high": "45.9481",
            "3. low": "45.7211",
            "4. close": "45.9270",
            "5. volume": "98206"
        },
        "2009-01-05 10:00:00": {
            "1. open": "45.7739",
            "2. high": "45.8372",
            "3. low": "45.7290",
            "4. close": "45.8108",
            "5. volume": "92582"
        },
        "2009-01-05 09:55:00": {
            "1. open": "45.6841",
            "2. high": "45.7739",
            "3. low": "45.6366",
            "4. close": "45.7633",
            "5. volume": "52878"
        },
        "2009-01-05 09:50:00": {
            "1. open": "45.7105",
            "2. high": "45.7369",
            "3. low": "45.5733",
            "4. close": "45.6736",
            "5. volume": "128405"
        },
        "2009-01-05 09:45:00": {
            "1. open": "45.7633",
            "2. high": "45.8003",
            "3. low": "45.6788",
            "4. close": "45.7105",
            "5. volume": "86879"
        },
        "2009-01-05 09:40:00": {
            "1. open": "45.7316",
            "2. high": "45.8531",
            "3. low": "45.6630",
            "4. close": "45.7475",
            "5. volume": "109594"
        },
        "2009-01-05 09:35:00": {
            "1. open": "45.8214",
            "2. high": "45.9006",
            "3. low": "45.7052",
            "4. close": "45.7369",
            "5. volume": "148167"
        },
        "2009-01-05 09:30:00": {
            "1. open": "45.6260",
            "2. high": "45.8636",
            "3. low": "45.5680",
            "4. close": "45.8478",
            "5. volume": "262057"
        },
        "2009-01-05 09:25:00": {
            "1. open": "45.6155",
            "2. high": "45.6472",
            "3. low": "45.6155",
            "4. close": "45.6472",
            "5. volume": "209"
        },
        "2009-01-05 08:55:00": {
            "1. open": "45.5785",
            "2. high": "45.5785",
            "3. low": "45.5785",
            "4. close": "45.5785",
            "5. volume": "442"
        },
        "2009-01-05 08:50:00": {
            "1. open": "45.5469",
            "2. high": "45.5785",
            "3. low": "45.5469",
            "4. close": "45.5785",
            "5. volume": "444"
        },
        "2009-01-05 08:35:00": {
            "1. open": "45.6577",
            "2. high": "45.6577",
            "3. low": "45.6577",
            "4. close": "45.6577",
            "5. volume": "209"
        },
        "2009-01-05 08:30:00": {
            "1. open": "45.5363",
            "2. high": "45.6577",
            "3. low": "45.5363",
            "4. close": "45.6577",
            "5. volume": "444"
        },
        "2009-01-05 08:20:00": {
            "1. open": "45.5944",
            "2. high": "45.5944",
            "3. low": "45.5944",
            "4. close": "45.5944",
            "5. volume": "313"
        },
        "2009-01-05 08:15:00": {
            "1. open": "45.6736",
            "2. high": "45.6736",
            "3. low": "45.6736",
            "4. close": "45.6736",
            "5. volume": "232"
        },
        "2009-01-05 08:00:00": {
            "1. open": "45.6788",
            "2. high": "45.6788",
            "3. low": "45.6788",
            "4. close": "45.6788",
            "5. volume": "313"
        },
        "2009-01-05 07:45:00": {
            "1. open": "45.8003",
            "2. high": "45.8003",
            "3. low": "45.8003",
            "4. close": "45.8003",
            "5. volume": "209"
        },
        "2009-01-05 06:35:00": {
            "1. open": "45.8108",
            "2. high": "45.8161",
            "3. low": "45.8108",
            "4. close": "45.8161",
            "5. volume": "1150"
        },
        "2009-01-05 05:35:00": {
            "1. open": "45.6577",
            "2. high": "45.6577",
            "3. low": "45.6577",
            "4. close": "45.6577",
            "5. volume": "209"
        },
        "2009-01-05 04:30:00": {
            "1. open": "45.9375",
            "2. high": "45.9375",
            "3. low": "45.9375",
            "4. close": "45.9375",
            "5. volume": "209"
        },
        "2009-01-02 19:50:00": {
            "1. open": "46.0379",
            "2. high": "46.0379",
            "3. low": "46.0379",
            "4. close": "46.0379",
            "5. volume": "104"
        },
        "2009-01-02 19:45:00": {
            "1. open": "46.0379",
            "2. high": "46.0379",
            "3. low": "46.0379",
            "4. close": "46.0379",
            "5. volume": "313"
        },
        "2009-01-02 17:55:00": {
            "1. open": "46.1118",
            "2. high": "46.1118",
            "3. low": "46.1118",
            "4. close": "46.1118",
            "5. volume": "104"
        },
        "2009-01-02 17:40:00": {
            "1. open": "46.0907",
            "2. high": "46.0907",
            "3. low": "46.0907",
            "4. close": "46.0907",
            "5. volume": "209"
        },
        "2009-01-02 17:10:00": {
            "1. open": "46.0907",
            "2. high": "46.0907",
            "3. low": "46.0907",
            "4. close": "46.0907",
            "5. volume": "156"
        },
        "2009-01-02 16:50:00": {
            "1. open": "46.1276",
            "2. high": "46.1276",
            "3. low": "46.1276",
            "4. close": "46.1276",
            "5. volume": "706"
        },
        "2009-01-02 16:45:00": {
            "1. open": "46.0379",
            "2. high": "46.0379",
            "3. low": "46.0379",
            "4. close": "46.0379",
            "5. volume": "1046"
        },
        "2009-01-02 16:40:00": {
            "1. open": "46.1276",
            "2. high": "46.1276",
            "3. low": "46.1276",
            "4. close": "46.1276",
            "5. volume": "2159"
        },
        "2009-01-02 16:30:00": {
            "1. open": "46.0837",
            "2. high": "46.0837",
            "3. low": "46.0837",
            "4. close": "46.0837",
            "5. volume": "7440"
        },
        "2009-01-02 16:20:00": {
            "1. open": "46.1276",
            "2. high": "46.1276",
            "3. low": "46.1276",
            "4. close": "46.1276",
            "5. volume": "133"
        },
        "2009-01-02 16:15:00": {
            "1. open": "46.1276",
            "2. high": "46.1276",
            "3. low": "45.8114",
            "4. close": "46.0590",
            "5. volume": "19246"
        },
        "2009-01-02 16:10:00": {
            "1. open": "45.8795",
            "2. high": "45.8795",
            "3. low": "45.8795",
            "4. close": "45.8795",
            "5. volume": "627"
        },
        "2009-01-02 16:05:00": {
            "1. open": "45.9851",
            "2. high": "45.9851",
            "3. low": "45.9692",
            "4. close": "45.9692",
            "5. volume": "313"
        },
        "2009-01-02 16:00:00": {
            "1. open": "46.1276",
            "2. high": "46.1276",
            "3. low": "45.6804",
            "4. close": "46.0590",
            "5. volume": "887949"
        },
        "2009-01-02 15:55:00": {
            "1. open": "46.2226",
            "2. high": "46.2385",
            "3. low": "46.0854",
            "4. close": "46.0959",
            "5. volume": "416368"
        },
        "2009-01-02 15:50:00": {
            "1. open": "46.0431",
            "2. high": "46.2438",
            "3. low": "46.0431",
            "4. close": "46.2279",
            "5. volume": "299088"
        },
        "2009-01-02 15:45:00": {
            "1. open": "46.1223",
            "2. high": "46.1487",
            "3. low": "45.9903",
            "4. close": "46.0431",
            "5. volume": "203261"
        },
        "2009-01-02 15:40:00": {
            "1. open": "46.0590",
            "2. high": "46.1804",
            "3. low": "46.0431",
            "4. close": "46.1182",
            "5. volume": "260930"
        },
        "2009-01-02 15:35:00": {
            "1. open": "45.9851",
            "2. high": "46.0590",
            "3. low": "45.9639",
            "4. close": "46.0590",
            "5. volume": "132632"
        },
        "2009-01-02 15:30:00": {
            "1. open": "46.0326",
            "2. high": "46.0430",
            "3. low": "45.9375",
            "4. close": "45.9798",
            "5. volume": "122400"
        },
        "2009-01-02 15:25:00": {
            "1. open": "46.0009",
            "2. high": "46.0484",
            "3. low": "45.9428",
            "4. close": "46.0431",
            "5. volume": "112493"
        },
        "2009-01-02 15:20:00": {
            "1. open": "46.0115",
            "2. high": "46.0431",
            "3. low": "45.9481",
            "4. close": "45.9956",
            "5. volume": "103730"
        },
        "2009-01-02 15:15:00": {
            "1. open": "45.9111",
            "2. high": "46.0326",
            "3. low": "45.5891",
            "4. close": "46.0115",
            "5. volume": "169804"
        },
        "2009-01-02 15:10:00": {
            "1. open": "45.8900",
            "2. high": "45.9323",
            "3. low": "45.8161",
            "4. close": "45.8953",
            "5. volume": "69347"
        },
        "2009-01-02 15:05:00": {
            "1. open": "45.9534",
            "2. high": "45.9600",
            "3. low": "45.8689",
            "4. close": "45.8900",
            "5. volume": "93829"
        },
        "2009-01-02 15:00:00": {
            "1. open": "45.8689",
            "2. high": "45.9903",
            "3. low": "45.8636",
            "4. close": "45.9481",
            "5. volume": "191956"
        },
        "2009-01-02 14:55:00": {
            "1. open": "45.8056",
            "2. high": "45.8742",
            "3. low": "45.7739",
            "4. close": "45.8742",
            "5. volume": "56085"
        },
        "2009-01-02 14:50:00": {
            "1. open": "45.6947",
            "2. high": "45.8320",
            "3. low": "45.6736",
            "4. close": "45.7950",
            "5. volume": "79011"
        },
        "2009-01-02 14:45:00": {
            "1. open": "45.6841",
            "2. high": "45.7422",
            "3. low": "45.6577",
            "4. close": "45.7052",
            "5. volume": "43116"
        },
        "2009-01-02 14:40:00": {
            "1. open": "45.7000",
            "2. high": "45.8267",
            "3. low": "45.6788",
            "4. close": "45.6894",
            "5. volume": "57735"
        },
        "2009-01-02 14:35:00": {
            "1. open": "45.6683",
            "2. high": "45.7633",
            "3. low": "45.6419",
            "4. close": "45.6894",
            "5. volume": "52244"
        },
        "2009-01-02 14:30:00": {
            "1. open": "45.7000",
            "2. high": "45.8056",
            "3. low": "45.6472",
            "4. close": "45.6577",
            "5. volume": "77809"
        },
        "2009-01-02 14:25:00": {
            "1. open": "45.6472",
            "2. high": "45.7264",
            "3. low": "45.6208",
            "4. close": "45.6947",
            "5. volume": "47221"
        },
        "2009-01-02 14:20:00": {
            "1. open": "45.5891",
            "2. high": "45.6736",
            "3. low": "45.5680",
            "4. close": "45.6419",
            "5. volume": "88818"
        },
        "2009-01-02 14:15:00": {
            "1. open": "45.5046",
            "2. high": "45.5944",
            "3. low": "45.4993",
            "4. close": "45.5891",
            "5. volume": "46495"
        },
        "2009-01-02 14:10:00": {
            "1. open": "45.5205",
            "2. high": "45.5257",
            "3. low": "45.4307",
            "4. close": "45.4975",
            "5. volume": "56362"
        },
        "2009-01-02 14:05:00": {
            "1. open": "45.5891",
            "2. high": "45.5944",
            "3. low": "45.4518",
            "4. close": "45.5099",
            "5. volume": "59637"
        },
        "2009-01-02 14:00:00": {
            "1. open": "45.5653",
            "2. high": "45.5733",
            "3. low": "45.4888",
            "4. close": "45.5733",
            "5. volume": "49921"
        },
        "2009-01-02 13:55:00": {
            "1. open": "45.5997",
            "2. high": "45.6102",
            "3. low": "45.5363",
            "4. close": "45.5680",
            "5. volume": "43257"
        },
        "2009-01-02 13:50:00": {
            "1. open": "45.5997",
            "2. high": "45.6208",
            "3. low": "45.5574",
            "4. close": "45.6023",
            "5. volume": "46060"
        },
        "2009-01-02 13:45:00": {
            "1. open": "45.5733",
            "2. high": "45.6366",
            "3. low": "45.5416",
            "4. close": "45.6049",
            "5. volume": "60037"
        },
        "2009-01-02 13:40:00": {
            "1. open": "45.5257",
            "2. high": "45.6155",
            "3. low": "45.5205",
            "4. close": "45.5661",
            "5. volume": "54035"
        },
        "2009-01-02 13:35:00": {
            "1. open": "45.5469",
            "2. high": "45.6260",
            "3. low": "45.5363",
            "4. close": "45.5469",
            "5. volume": "51252"
        },
        "2009-01-02 13:30:00": {
            "1. open": "45.5371",
            "2. high": "45.5627",
            "3. low": "45.4888",
            "4. close": "45.5363",
            "5. volume": "35093"
        },
        "2009-01-02 13:25:00": {
            "1. open": "45.4571",
            "2. high": "45.5843",
            "3. low": "45.4131",
            "4. close": "45.5416",
            "5. volume": "53373"
        },
        "2009-01-02 13:20:00": {
            "1. open": "45.3674",
            "2. high": "45.4782",
            "3. low": "45.3462",
            "4. close": "45.4677",
            "5. volume": "24728"
        },
        "2009-01-02 13:15:00": {
            "1. open": "45.3726",
            "2. high": "45.4307",
            "3. low": "45.3568",
            "4. close": "45.3674",
            "5. volume": "21430"
        },
        "2009-01-02 13:10:00": {
            "1. open": "45.3700",
            "2. high": "45.4835",
            "3. low": "45.3515",
            "4. close": "45.3674",
            "5. volume": "40406"
        },
        "2009-01-02 13:05:00": {
            "1. open": "45.3700",
            "2. high": "45.3937",
            "3. low": "45.3040",
            "4. close": "45.3621",
            "5. volume": "39859"
        },
        "2009-01-02 13:00:00": {
            "1. open": "45.3885",
            "2. high": "45.3885",
            "3. low": "45.3304",
            "4. close": "45.3621",
            "5. volume": "28882"
        },
        "2009-01-02 12:55:00": {
            "1. open": "45.3304",
            "2. high": "45.4465",
            "3. low": "45.3251",
            "4. close": "45.3779",
            "5. volume": "54172"
        },
        "2009-01-02 12:50:00": {
            "1. open": "45.4624",
            "2. high": "45.4729",
            "3. low": "45.3040",
            "4. close": "45.3304",
            "5. volume": "95522"
        },
        "2009-01-02 12:45:00": {
            "1. open": "45.4624",
            "2. high": "45.4782",
            "3. low": "45.4307",
            "4. close": "45.4624",
            "5. volume": "54253"
        },
        "2009-01-02 12:40:00": {
            "1. open": "45.4729",
            "2. high": "45.5131",
            "3. low": "45.4307",
            "4. close": "45.4571",
            "5. volume": "113423"
        },
        "2009-01-02 12:35:00": {
            "1. open": "45.3462",
            "2. high": "45.4888",
            "3. low": "45.3146",
            "4. close": "45.4729",
            "5. volume": "101853"
        },
        "2009-01-02 12:30:00": {
            "1. open": "45.4571",
            "2. high": "45.4571",
            "3. low": "45.3251",
            "4. close": "45.3462",
            "5. volume": "122997"
        },
        "2009-01-02 12:25:00": {
            "1. open": "45.5152",
            "2. high": "45.5310",
            "3. low": "45.4307",
            "4. close": "45.4413",
            "5. volume": "113432"
        },
        "2009-01-02 12:20:00": {
            "1. open": "45.6155",
            "2. high": "45.6155",
            "3. low": "45.4888",
            "4. close": "45.5152",
            "5. volume": "81919"
        },
        "2009-01-02 12:15:00": {
            "1. open": "45.5785",
            "2. high": "45.6524",
            "3. low": "45.5680",
            "4. close": "45.6208",
            "5. volume": "55389"
        },
        "2009-01-02 12:10:00": {
            "1. open": "45.6155",
            "2. high": "45.7000",
            "3. low": "45.5574",
            "4. close": "45.5838",
            "5. volume": "82969"
        },
        "2009-01-02 12:05:00": {
            "1. open": "45.6102",
            "2. high": "45.6260",
            "3. low": "45.5838",
            "4. close": "45.6155",
            "5. volume": "57638"
        },
        "2009-01-02 12:00:00": {
            "1. open": "45.5891",
            "2. high": "45.6419",
            "3. low": "45.5891",
            "4. close": "45.6049",
            "5. volume": "76419"
        },
        "2009-01-02 11:55:00": {
            "1. open": "45.5469",
            "2. high": "45.6419",
            "3. low": "45.5363",
            "4. close": "45.5838",
            "5. volume": "70475"
        },
        "2009-01-02 11:50:00": {
            "1. open": "45.5574",
            "2. high": "45.6260",
            "3. low": "45.5363",
            "4. close": "45.5521",
            "5. volume": "40958"
        },
        "2009-01-02 11:45:00": {
            "1. open": "45.6102",
            "2. high": "45.6260",
            "3. low": "45.4941",
            "4. close": "45.5469",
            "5. volume": "49854"
        },
        "2009-01-02 11:40:00": {
            "1. open": "45.5872",
            "2. high": "45.6208",
            "3. low": "45.5310",
            "4. close": "45.6102",
            "5. volume": "40160"
        },
        "2009-01-02 11:35:00": {
            "1. open": "45.6102",
            "2. high": "45.6419",
            "3. low": "45.5627",
            "4. close": "45.5838",
            "5. volume": "63928"
        },
        "2009-01-02 11:30:00": {
            "1. open": "45.5785",
            "2. high": "45.6364",
            "3. low": "45.5099",
            "4. close": "45.6155",
            "5. volume": "159499"
        },
        "2009-01-02 11:25:00": {
            "1. open": "45.4888",
            "2. high": "45.5891",
            "3. low": "45.4729",
            "4. close": "45.5785",
            "5. volume": "115658"
        },
        "2009-01-02 11:20:00": {
            "1. open": "45.3251",
            "2. high": "45.5046",
            "3. low": "45.3198",
            "4. close": "45.4888",
            "5. volume": "114739"
        },
        "2009-01-02 11:15:00": {
            "1. open": "45.3146",
            "2. high": "45.3251",
            "3. low": "45.3040",
            "4. close": "45.3198",
            "5. volume": "102676"
        },
        "2009-01-02 11:10:00": {
            "1. open": "45.3621",
            "2. high": "45.3674",
            "3. low": "45.2829",
            "4. close": "45.3198",
            "5. volume": "73064"
        },
        "2009-01-02 11:05:00": {
            "1. open": "45.3515",
            "2. high": "45.3726",
            "3. low": "45.2987",
            "4. close": "45.3621",
            "5. volume": "59602"
        },
        "2009-01-02 11:00:00": {
            "1. open": "45.3885",
            "2. high": "45.4043",
            "3. low": "45.3304",
            "4. close": "45.3779",
            "5. volume": "64119"
        },
        "2009-01-02 10:55:00": {
            "1. open": "45.3146",
            "2. high": "45.3937",
            "3. low": "45.2723",
            "4. close": "45.3885",
            "5. volume": "77872"
        },
        "2009-01-02 10:50:00": {
            "1. open": "45.3040",
            "2. high": "45.3093",
            "3. low": "45.2142",
            "4. close": "45.3019",
            "5. volume": "58500"
        },
        "2009-01-02 10:45:00": {
            "1. open": "45.2882",
            "2. high": "45.3251",
            "3. low": "45.2628",
            "4. close": "45.3040",
            "5. volume": "66590"
        },
        "2009-01-02 10:40:00": {
            "1. open": "45.1931",
            "2. high": "45.3198",
            "3. low": "45.1878",
            "4. close": "45.3040",
            "5. volume": "110292"
        },
        "2009-01-02 10:35:00": {
            "1. open": "45.0189",
            "2. high": "45.1931",
            "3. low": "45.0189",
            "4. close": "45.1826",
            "5. volume": "134370"
        },
        "2009-01-02 10:30:00": {
            "1. open": "44.9186",
            "2. high": "45.0400",
            "3. low": "44.8922",
            "4. close": "45.0189",
            "5. volume": "78237"
        },
        "2009-01-02 10:25:00": {
            "1. open": "44.8077",
            "2. high": "44.9239",
            "3. low": "44.7972",
            "4. close": "44.9239",
            "5. volume": "76698"
        },
        "2009-01-02 10:20:00": {
            "1. open": "44.7708",
            "2. high": "44.8763",
            "3. low": "44.7602",
            "4. close": "44.8130",
            "5. volume": "68499"
        },
        "2009-01-02 10:15:00": {
            "1. open": "44.8394",
            "2. high": "44.8552",
            "3. low": "44.7180",
            "4. close": "44.7655",
            "5. volume": "64513"
        },
        "2009-01-02 10:10:00": {
            "1. open": "44.6652",
            "2. high": "44.8605",
            "3. low": "44.6282",
            "4. close": "44.8341",
            "5. volume": "61948"
        },
        "2009-01-02 10:05:00": {
            "1. open": "44.5807",
            "2. high": "44.6810",
            "3. low": "44.5437",
            "4. close": "44.6652",
            "5. volume": "51342"
        },
        "2009-01-02 10:00:00": {
            "1. open": "44.4962",
            "2. high": "44.6177",
            "3. low": "44.4540",
            "4. close": "44.5754",
            "5. volume": "301311"
        },
        "2009-01-02 09:55:00": {
            "1. open": "44.4065",
            "2. high": "44.5200",
            "3. low": "44.3695",
            "4. close": "44.5121",
            "5. volume": "49822"
        },
        "2009-01-02 09:50:00": {
            "1. open": "44.4698",
            "2. high": "44.4804",
            "3. low": "44.3537",
            "4. close": "44.4065",
            "5. volume": "60098"
        },
        "2009-01-02 09:45:00": {
            "1. open": "44.4376",
            "2. high": "44.4962",
            "3. low": "44.4117",
            "4. close": "44.4698",
            "5. volume": "42061"
        },
        "2009-01-02 09:40:00": {
            "1. open": "44.4909",
            "2. high": "44.5754",
            "3. low": "44.3537",
            "4. close": "44.4329",
            "5. volume": "71080"
        },
        "2009-01-02 09:35:00": {
            "1. open": "44.5913",
            "2. high": "44.6810",
            "3. low": "44.3484",
            "4. close": "44.4698",
            "5. volume": "88207"
        },
        "2009-01-02 09:30:00": {
            "1. open": "44.2903",
            "2. high": "44.8130",
            "3. low": "44.2903",
            "4. close": "44.6071",
            "5. volume": "140455"
        },
        "2009-01-02 08:55:00": {
            "1. open": "44.2428",
            "2. high": "44.2428",
            "3. low": "44.2428",
            "4. close": "44.2428",
            "5. volume": "104"
        },
        "2009-01-02 08:30:00": {
            "1. open": "44.4329",
            "2. high": "44.4329",
            "3. low": "44.4329",
            "4. close": "44.4329",
            "5. volume": "9110"
        },
        "2009-01-02 08:25:00": {
            "1. open": "44.4329",
            "2. high": "44.4329",
            "3. low": "44.4329",
            "4. close": "44.4329",
            "5. volume": "1733"
        },
        "2009-01-02 08:15:00": {
            "1. open": "44.4381",
            "2. high": "44.4381",
            "3. low": "44.4381",
            "4. close": "44.4381",
            "5. volume": "104"
        },
        "2009-01-02 08:05:00": {
            "1. open": "44.4329",
            "2. high": "44.4329",
            "3. low": "44.4329",
            "4. close": "44.4329",
            "5. volume": "1733"
        },
        "2009-01-02 08:00:00": {
            "1. open": "44.6124",
            "2. high": "44.6124",
            "3. low": "44.6124",
            "4. close": "44.6124",
            "5. volume": "104"
        }
    }
}