{ "Meta Data": { "1. Information": "Weekly Prices (open, high, low, close) and Volumes", "2. Symbol": "IBM", "3. Last Refreshed": "2026-08-18", "4. Time Zone": "US/Eastern" }, "Weekly Time Series": { "2026-08-18": { "1. open": "231.5900", "2. high": "234.4499", "3. low": "227.4000", "4. close": "232.7800", "5. volume": "11471257" }, "2026-08-14": { "1. open": "235.0000", "2. high": "241.8000", "3. low": "231.6800", "4. close": "234.3200", "5. volume": "27432686" }, "2026-08-07": { "1. open": "228.3300", "2. high": "238.9627", "3. low": "223.3000", "4. close": "237.2800", "5. volume": "30252797" }, "2026-07-31": { "1. open": "217.7500", "2. high": "230.9700", "3. low": "215.1101", "4. close": "223.6500", "5. volume": "49207860" }, "2026-07-24": { "1. open": "210.0700", "2. high": "216.2762", "3. low": "199.1900", "4. close": "214.1900", "5. volume": "62030953" }, "2026-07-17": { "1. open": "290.5000", "2. high": "297.5000", "3. low": "204.4400", "4. close": "212.6700", "5. volume": "137738920" }, "2026-07-10": { "1. open": "288.3450", "2. high": "311.8000", "3. low": "284.4381", "4. close": "287.5600", "5. volume": "37698911" }, "2026-07-02": { "1. open": "274.3000", "2. high": "294.4900", "3. low": "269.0600", "4. close": "289.5200", "5. volume": "26778533" }, "2026-06-26": { "1. open": "248.4300", "2. high": "273.1350", "3. low": "243.8100", "4. close": "271.6300", "5. volume": "51711066" }, "2026-06-18": { "1. open": "272.0000", "2. high": "276.6200", "3. low": "243.6800", "4. close": "249.1000", "5. volume": "34253212" }, "2026-06-12": { "1. open": "286.4400", "2. high": "290.5000", "3. low": "266.5000", "4. close": "272.2400", "5. volume": "34602931" }, "2026-06-05": { "1. open": "322.5500", "2. high": "332.4600", "3. low": "281.0701", "4. close": "284.8400", "5. volume": "86135011" }, "2026-05-29": { "1. open": "254.5500", "2. high": "300.9999", "3. low": "245.4500", "4. close": "297.8000", "5. volume": "59445527" }, "2026-05-22": { "1. open": "218.5500", "2. high": "264.3800", "3. low": "216.7800", "4. close": "253.8400", "5. volume": "61523775" }, "2026-05-15": { "1. open": "228.6600", "2. high": "230.2300", "3. low": "212.3400", "4. close": "219.3000", "5. volume": "33144274" }, "2026-05-08": { "1. open": "232.0000", "2. high": "234.0900", "3. low": "224.3800", "4. close": "229.7600", "5. volume": "26716501" }, "2026-05-01": { "1. open": "229.9500", "2. high": "235.9500", "3. low": "224.9000", "4. close": "232.2000", "5. volume": "29532709" }, "2026-04-24": { "1. open": "255.0000", "2. high": "258.5000", "3. low": "221.7300", "4. close": "231.9800", "5. volume": "55047502" }, "2026-04-17": { "1. open": "233.6300", "2. high": "255.6500", "3. low": "231.7000", "4. close": "253.4700", "5. volume": "23495380" }, "2026-04-10": { "1. open": "248.1400", "2. high": "250.0000", "3. low": "230.5100", "4. close": "230.7600", "5. volume": "21451523" }, "2026-04-02": { "1. open": "237.8000", "2. high": "248.2103", "3. low": "236.1310", "4. close": "248.1600", "5. volume": "16212406" }, "2026-03-27": { "1. open": "246.5000", "2. high": "251.3500", "3. low": "233.7500", "4. close": "236.3400", "5. volume": "21791992" }, "2026-03-20": { "1. open": "247.8700", "2. high": "258.2800", "3. low": "241.7700", "4. close": "241.7700", "5. volume": "32254965" }, "2026-03-13": { "1. open": "255.3800", "2. high": "258.0800", "3. low": "244.7100", "4. close": "246.2800", "5. volume": "24962921" }, "2026-03-06": { "1. open": "235.7000", "2. high": "260.3800", "3. low": "233.7800", "4. close": "258.8500", "5. volume": "35400015" }, "2026-02-27": { "1. open": "254.3700", "2. high": "255.1900", "3. low": "220.7200", "4. close": "240.2100", "5. volume": "55457688" }, "2026-02-20": { "1. open": "259.2000", "2. high": "261.1100", "3. low": "253.5110", "4. close": "257.1600", "5. volume": "18536212" }, "2026-02-13": { "1. open": "295.9100", "2. high": "297.7200", "3. low": "256.6400", "4. close": "262.3800", "5. volume": "35501402" }, "2026-02-06": { "1. open": "307.5100", "2. high": "316.6400", "3. low": "278.9600", "4. close": "298.9300", "5. volume": "33862352" }, "2026-01-30": { "1. open": "293.1600", "2. high": "319.9000", "3. low": "291.2601", "4. close": "306.7000", "5. volume": "28527557" }, "2026-01-23": { "1. open": "301.3500", "2. high": "301.6000", "3. low": "289.7900", "4. close": "292.4400", "5. volume": "19365305" }, "2026-01-16": { "1. open": "302.6200", "2. high": "312.8100", "3. low": "297.0400", "4. close": "305.6700", "5. volume": "23314117" }, "2026-01-09": { "1. open": "295.7700", "2. high": "307.0000", "3. low": "294.2500", "4. close": "304.2200", "5. volume": "17232650" }, "2026-01-02": { "1. open": "304.6500", "2. high": "310.0000", "3. low": "289.0000", "4. close": "291.5000", "5. volume": "14641299" }, "2025-12-26": { "1. open": "301.0300", "2. high": "305.7500", "3. low": "298.3200", "4. close": "305.0900", "5. volume": "9560511" }, "2025-12-19": { "1. open": "308.9850", "2. high": "311.3629", "3. low": "295.7000", "4. close": "300.9800", "5. volume": "26507574" }, "2025-12-12": { "1. open": "309.6200", "2. high": "315.3454", "3. low": "303.3300", "4. close": "309.2400", "5. volume": "15650716" }, "2025-12-05": { "1. open": "306.5050", "2. high": "311.8300", "3. low": "298.9050", "4. close": "307.9400", "5. volume": "16688175" }, "2025-11-28": { "1. open": "299.1800", "2. high": "309.1800", "3. low": "297.0600", "4. close": "308.5800", "5. volume": "12761439" }, "2025-11-21": { "1. open": "305.5900", "2. high": "306.0000", "3. low": "288.0700", "4. close": "297.4400", "5. volume": "23675512" }, "2025-11-14": { "1. open": "306.8200", "2. high": "324.9000", "3. low": "297.5900", "4. close": "305.6900", "5. volume": "22302392" }, "2025-11-07": { "1. open": "308.0000", "2. high": "315.4400", "3. low": "296.0000", "4. close": "306.3800", "5. volume": "27157777" }, "2025-10-31": { "1. open": "307.8000", "2. high": "319.3500", "3. low": "301.6300", "4. close": "307.4100", "5. volume": "32440643" }, "2025-10-24": { "1. open": "281.2500", "2. high": "310.7500", "3. low": "263.5623", "4. close": "307.4600", "5. volume": "51704434" }, "2025-10-17": { "1. open": "279.7900", "2. high": "285.4500", "3. low": "272.5469", "4. close": "281.2800", "5. volume": "19005226" }, "2025-10-10": { "1. open": "288.6100", "2. high": "301.0425", "3. low": "277.5000", "4. close": "277.8200", "5. volume": "24789984" }, "2025-10-03": { "1. open": "286.0000", "2. high": "293.3200", "3. low": "279.6600", "4. close": "288.3700", "5. volume": "24519701" }, "2025-09-26": { "1. open": "266.6200", "2. high": "288.8500", "3. low": "266.0000", "4. close": "284.3100", "5. volume": "34154715" }, "2025-09-19": { "1. open": "254.0200", "2. high": "267.8700", "3. low": "254.0000", "4. close": "266.4000", "5. volume": "25569601" }, "2025-09-12": { "1. open": "248.6300", "2. high": "260.6600", "3. low": "247.0200", "4. close": "253.4400", "5. volume": "24066143" }, "2025-09-05": { "1. open": "240.9000", "2. high": "249.2800", "3. low": "238.2500", "4. close": "248.5300", "5. volume": "14538355" }, "2025-08-29": { "1. open": "242.5650", "2. high": "245.9600", "3. low": "239.4300", "4. close": "243.4900", "5. volume": "18386656" }, "2025-08-22": { "1. open": "239.5700", "2. high": "243.6800", "3. low": "238.6500", "4. close": "242.0900", "5. volume": "16264747" }, "2025-08-15": { "1. open": "242.2400", "2. high": "243.1500", "3. low": "233.3600", "4. close": "239.7200", "5. volume": "32747166" }, "2025-08-08": { "1. open": "251.0500", "2. high": "255.0000", "3. low": "241.6500", "4. close": "242.2700", "5. volume": "27875384" }, "2025-08-01": { "1. open": "260.3000", "2. high": "265.7999", "3. low": "245.6100", "4. close": "250.0500", "5. volume": "29960567" }, "2025-07-25": { "1. open": "286.2900", "2. high": "288.0800", "3. low": "252.7500", "4. close": "259.7200", "5. volume": "46388289" }, "2025-07-18": { "1. open": "282.8300", "2. high": "287.1600", "3. low": "279.8700", "4. close": "285.8700", "5. volume": "16341671" }, "2025-07-11": { "1. open": "292.5000", "2. high": "295.6100", "3. low": "282.2100", "4. close": "283.5900", "5. volume": "17664449" }, "2025-07-03": { "1. open": "290.9300", "2. high": "295.1081", "3. low": "286.9000", "4. close": "291.9700", "5. volume": "11878987" }, "2025-06-27": { "1. open": "281.6500", "2. high": "296.1600", "3. low": "280.2100", "4. close": "289.7000", "5. volume": "19051199" }, "2025-06-20": { "1. open": "279.3050", "2. high": "286.9100", "3. low": "277.2000", "4. close": "280.9700", "5. volume": "17965949" }, "2025-06-13": { "1. open": "268.1000", "2. high": "283.0600", "3. low": "266.7100", "4. close": "277.2200", "5. volume": "20812836" }, "2025-06-06": { "1. open": "257.8500", "2. high": "270.1700", "3. low": "257.2200", "4. close": "268.8700", "5. volume": "13070565" }, "2025-05-30": { "1. open": "261.0000", "2. high": "265.0000", "3. low": "256.7700", "4. close": "259.0600", "5. volume": "17566804" }, "2025-05-23": { "1. open": "265.4500", "2. high": "269.2800", "3. low": "255.7900", "4. close": "258.6300", "5. volume": "15204641" }, "2025-05-16": { "1. open": "252.5000", "2. high": "267.9800", "3. low": "244.6500", "4. close": "266.7600", "5. volume": "20440246" }, "2025-05-09": { "1. open": "243.7400", "2. high": "256.5200", "3. low": "243.6400", "4. close": "249.2000", "5. volume": "16977083" }, "2025-05-02": { "1. open": "232.8600", "2. high": "245.6900", "3. low": "232.0700", "4. close": "245.5500", "5. volume": "20198202" }, "2025-04-25": { "1. open": "238.0650", "2. high": "249.3400", "3. low": "224.4401", "4. close": "232.4100", "5. volume": "39218052" }, "2025-04-17": { "1. open": "239.7700", "2. high": "243.2999", "3. low": "235.8900", "4. close": "238.8100", "5. volume": "16190928" }, "2025-04-11": { "1. open": "219.2400", "2. high": "237.5800", "3. low": "214.5000", "4. close": "235.4800", "5. volume": "31932696" }, "2025-04-04": { "1. open": "242.7400", "2. high": "252.7900", "3. low": "226.8800", "4. close": "227.4800", "5. volume": "28005665" }, "2025-03-28": { "1. open": "247.3100", "2. high": "254.3200", "3. low": "242.0700", "4. close": "244.0000", "5. volume": "18354282" }, "2025-03-21": { "1. open": "249.2500", "2. high": "254.6300", "3. low": "237.2240", "4. close": "243.8700", "5. volume": "27866866" }, "2025-03-14": { "1. open": "261.5600", "2. high": "266.4500", "3. low": "241.6800", "4. close": "248.3500", "5. volume": "25513710" }, "2025-03-07": { "1. open": "254.7350", "2. high": "261.9600", "3. low": "245.1823", "4. close": "261.5400", "5. volume": "22284160" }, "2025-02-28": { "1. open": "261.5000", "2. high": "263.8450", "3. low": "246.5400", "4. close": "252.4400", "5. volume": "25541761" }, "2025-02-21": { "1. open": "261.9300", "2. high": "265.0900", "3. low": "259.8300", "4. close": "261.4800", "5. volume": "18534169" }, "2025-02-14": { "1. open": "250.8600", "2. high": "261.9400", "3. low": "246.8700", "4. close": "261.2800", "5. volume": "19898073" }, "2025-02-07": { "1. open": "252.4000", "2. high": "265.7200", "3. low": "251.8400", "4. close": "252.3400", "5. volume": "30149848" }, "2025-01-31": { "1. open": "222.1900", "2. high": "261.8000", "3. low": "219.8400", "4. close": "255.7000", "5. volume": "39048997" }, "2025-01-24": { "1. open": "224.9900", "2. high": "227.4500", "3. low": "220.3500", "4. close": "224.8000", "5. volume": "15594637" }, "2025-01-17": { "1. open": "217.8900", "2. high": "225.9550", "3. low": "214.6100", "4. close": "224.7900", "5. volume": "18990367" }, "2025-01-10": { "1. open": "223.0000", "2. high": "226.7110", "3. low": "216.8000", "4. close": "219.7500", "5. volume": "12337094" }, "2025-01-03": { "1. open": "220.5400", "2. high": "223.6600", "3. low": "217.6000", "4. close": "222.6500", "5. volume": "10819153" }, "2024-12-27": { "1. open": "222.8100", "2. high": "225.4000", "3. low": "221.0800", "4. close": "222.7800", "5. volume": "9272351" }, "2024-12-20": { "1. open": "230.7300", "2. high": "231.0300", "3. low": "220.0300", "4. close": "223.3600", "5. volume": "28267440" }, "2024-12-13": { "1. open": "238.0000", "2. high": "239.3500", "3. low": "227.8000", "4. close": "230.8200", "5. volume": "20886084" }, "2024-12-06": { "1. open": "227.5000", "2. high": "238.3800", "3. low": "225.5100", "4. close": "238.0400", "5. volume": "18743737" }, "2024-11-29": { "1. open": "223.3500", "2. high": "230.3600", "3. low": "222.6500", "4. close": "227.4100", "5. volume": "17274177" }, "2024-11-22": { "1. open": "207.0000", "2. high": "227.2000", "3. low": "205.3701", "4. close": "222.9700", "5. volume": "21386866" }, "2024-11-15": { "1. open": "214.4000", "2. high": "215.4100", "3. low": "204.0700", "4. close": "204.9900", "5. volume": "19438346" }, "2024-11-08": { "1. open": "207.6500", "2. high": "216.7000", "3. low": "205.5700", "4. close": "213.7200", "5. volume": "15846890" }, "2024-11-01": { "1. open": "215.5000", "2. high": "216.2500", "3. low": "203.5100", "4. close": "208.2500", "5. volume": "26467891" }, "2024-10-25": { "1. open": "231.2100", "2. high": "233.3400", "3. low": "214.3850", "4. close": "214.6700", "5. volume": "31380820" }, "2024-10-18": { "1. open": "233.5700", "2. high": "237.3700", "3. low": "230.1700", "4. close": "232.2000", "5. volume": "18477394" }, "2024-10-11": { "1. open": "225.3800", "2. high": "235.8300", "3. low": "225.0200", "4. close": "233.2600", "5. volume": "18398213" }, "2024-10-04": { "1. open": "220.6500", "2. high": "226.0800", "3. low": "215.7980", "4. close": "226.0000", "5. volume": "17778630" }, "2024-09-27": { "1. open": "218.0000", "2. high": "224.1500", "3. low": "217.2700", "4. close": "220.8400", "5. volume": "16300165" }, "2024-09-20": { "1. open": "215.8800", "2. high": "218.8400", "3. low": "210.3700", "4. close": "217.7000", "5. volume": "28532770" }, "2024-09-13": { "1. open": "201.9400", "2. high": "216.0900", "3. low": "201.4300", "4. close": "214.7900", "5. volume": "21518747" }, "2024-09-06": { "1. open": "201.9100", "2. high": "205.9500", "3. low": "199.3350", "4. close": "200.7400", "5. volume": "13519865" }, "2024-08-30": { "1. open": "196.0000", "2. high": "202.1700", "3. low": "195.9000", "4. close": "202.1300", "5. volume": "15570283" }, "2024-08-23": { "1. open": "193.8400", "2. high": "197.9200", "3. low": "193.7150", "4. close": "196.1000", "5. volume": "11022549" }, "2024-08-16": { "1. open": "191.2500", "2. high": "194.3500", "3. low": "189.0001", "4. close": "193.7800", "5. volume": "11330854" }, "2024-08-09": { "1. open": "184.5500", "2. high": "192.8800", "3. low": "181.8100", "4. close": "191.4500", "5. volume": "18895865" }, "2024-08-02": { "1. open": "193.1800", "2. high": "194.5499", "3. low": "185.7000", "4. close": "189.1200", "5. volume": "20594367" }, "2024-07-26": { "1. open": "183.4000", "2. high": "196.2600", "3. low": "182.8600", "4. close": "191.7500", "5. volume": "25458498" }, "2024-07-19": { "1. open": "183.3800", "2. high": "189.4700", "3. low": "181.9500", "4. close": "183.2500", "5. volume": "17829469" }, "2024-07-12": { "1. open": "176.4100", "2. high": "184.1600", "3. low": "174.4500", "4. close": "182.8300", "5. volume": "16071235" }, "2024-07-05": { "1. open": "173.4500", "2. high": "177.9800", "3. low": "173.3800", "4. close": "176.0200", "5. volume": "9939255" }, "2024-06-28": { "1. open": "175.0000", "2. high": "178.4599", "3. low": "170.4100", "4. close": "172.9500", "5. volume": "18850478" }, "2024-06-21": { "1. open": "168.7600", "2. high": "174.9600", "3. low": "167.5000", "4. close": "172.4600", "5. volume": "21531360" }, "2024-06-14": { "1. open": "169.5500", "2. high": "172.4700", "3. low": "166.8100", "4. close": "169.2100", "5. volume": "16222067" }, "2024-06-07": { "1. open": "166.5400", "2. high": "171.3050", "3. low": "163.5300", "4. close": "170.0100", "5. volume": "14102396" }, "2024-05-31": { "1. open": "170.4400", "2. high": "171.0850", "3. low": "163.8400", "4. close": "166.8500", "5. volume": "15594186" }, "2024-05-24": { "1. open": "169.0000", "2. high": "175.4600", "3. low": "168.3800", "4. close": "170.8900", "5. volume": "18410125" }, "2024-05-17": { "1. open": "167.5000", "2. high": "169.6300", "3. low": "166.4800", "4. close": "169.0300", "5. volume": "15933303" }, "2024-05-10": { "1. open": "166.5000", "2. high": "170.2600", "3. low": "165.8800", "4. close": "167.1500", "5. volume": "17421523" }, "2024-05-03": { "1. open": "167.4000", "2. high": "168.2200", "3. low": "162.6200", "4. close": "165.7100", "5. volume": "22536194" }, "2024-04-26": { "1. open": "182.4500", "2. high": "184.6800", "3. low": "165.6600", "4. close": "167.1300", "5. volume": "42329269" }, "2024-04-19": { "1. open": "185.5700", "2. high": "187.4800", "3. low": "180.1700", "4. close": "181.5800", "5. volume": "16929550" }, "2024-04-12": { "1. open": "189.2400", "2. high": "191.2500", "3. low": "181.6850", "4. close": "182.2700", "5. volume": "14955313" }, "2024-04-05": { "1. open": "190.0000", "2. high": "193.2800", "3. low": "187.3400", "4. close": "189.1400", "5. volume": "12808073" }, "2024-03-28": { "1. open": "190.2600", "2. high": "191.9299", "3. low": "188.5000", "4. close": "190.9600", "5. volume": "15383298" }, "2024-03-22": { "1. open": "191.7000", "2. high": "193.9800", "3. low": "190.0100", "4. close": "190.8400", "5. volume": "23968505" }, "2024-03-15": { "1. open": "195.0900", "2. high": "199.1800", "3. low": "190.7000", "4. close": "191.0700", "5. volume": "27466323" }, "2024-03-08": { "1. open": "187.7600", "2. high": "198.7300", "3. low": "187.6000", "4. close": "195.9500", "5. volume": "29085296" }, "2024-03-01": { "1. open": "185.6000", "2. high": "188.3800", "3. low": "182.6200", "4. close": "188.2000", "5. volume": "21955379" }, "2024-02-23": { "1. open": "187.6400", "2. high": "188.7700", "3. low": "178.7500", "4. close": "185.7200", "5. volume": "17487852" }, "2024-02-16": { "1. open": "185.9000", "2. high": "188.9500", "3. low": "182.2600", "4. close": "187.6400", "5. volume": "21745006" }, "2024-02-09": { "1. open": "185.5100", "2. high": "187.1800", "3. low": "181.4900", "4. close": "186.3400", "5. volume": "22784812" }, "2024-02-02": { "1. open": "187.4600", "2. high": "189.4600", "3. low": "182.7100", "4. close": "185.7900", "5. volume": "28283876" }, "2024-01-26": { "1. open": "172.8200", "2. high": "196.9000", "3. low": "172.4000", "4. close": "187.4200", "5. volume": "56232762" }, "2024-01-19": { "1. open": "165.8000", "2. high": "171.5791", "3. low": "165.0400", "4. close": "171.4800", "5. volume": "19864308" }, "2024-01-12": { "1. open": "158.6900", "2. high": "165.9800", "3. low": "157.8850", "4. close": "165.8000", "5. volume": "17643392" }, "2024-01-05": { "1. open": "162.8300", "2. high": "163.2900", "3. low": "158.6700", "4. close": "159.1600", "5. volume": "14822074" }, "2023-12-29": { "1. open": "162.2300", "2. high": "164.1800", "3. low": "162.0500", "4. close": "163.5500", "5. volume": "9376537" }, "2023-12-22": { "1. open": "162.2300", "2. high": "163.3300", "3. low": "159.5300", "4. close": "162.1400", "5. volume": "17686398" }, "2023-12-15": { "1. open": "162.6800", "2. high": "166.3400", "3. low": "160.1490", "4. close": "162.2300", "5. volume": "33504550" }, "2023-12-08": { "1. open": "160.2900", "2. high": "162.7900", "3. low": "159.9700", "4. close": "161.9600", "5. volume": "21918957" }, "2023-12-01": { "1. open": "154.9900", "2. high": "160.5900", "3. low": "154.7500", "4. close": "160.5500", "5. volume": "21900644" }, "2023-11-24": { "1. open": "152.5100", "2. high": "155.7050", "3. low": "152.3500", "4. close": "155.1800", "5. volume": "11362696" }, "2023-11-17": { "1. open": "148.4600", "2. high": "153.5000", "3. low": "147.3500", "4. close": "152.8900", "5. volume": "19547595" }, "2023-11-10": { "1. open": "147.8900", "2. high": "149.6800", "3. low": "145.2800", "4. close": "149.0200", "5. volume": "18357944" }, "2023-11-03": { "1. open": "143.1900", "2. high": "148.4450", "3. low": "142.5800", "4. close": "147.9000", "5. volume": "22959464" }, "2023-10-27": { "1. open": "136.6300", "2. high": "144.7000", "3. low": "135.8700", "4. close": "142.5200", "5. volume": "30227448" }, "2023-10-20": { "1. open": "139.2800", "2. high": "140.6200", "3. low": "136.3100", "4. close": "137.1600", "5. volume": "21044049" }, "2023-10-13": { "1. open": "142.3000", "2. high": "143.4150", "3. low": "138.2700", "4. close": "138.4600", "5. volume": "16386334" }, "2023-10-06": { "1. open": "140.0400", "2. high": "142.9400", "3. low": "139.8600", "4. close": "142.0300", "5. volume": "15932918" }, "2023-09-29": { "1. open": "146.5700", "2. high": "147.4300", "3. low": "139.6100", "4. close": "140.3000", "5. volume": "23445425" }, "2023-09-22": { "1. open": "145.7700", "2. high": "151.9299", "3. low": "144.6600", "4. close": "146.9100", "5. volume": "23597168" }, "2023-09-15": { "1. open": "148.5700", "2. high": "148.7800", "3. low": "145.5300", "4. close": "145.9900", "5. volume": "19316647" }, "2023-09-08": { "1. open": "147.9100", "2. high": "149.0000", "3. low": "147.1200", "4. close": "147.6800", "5. volume": "13719451" }, "2023-09-01": { "1. open": "145.4100", "2. high": "148.1000", "3. low": "145.2100", "4. close": "147.9400", "5. volume": "15198607" }, "2023-08-25": { "1. open": "141.4200", "2. high": "145.4700", "3. low": "141.1100", "4. close": "145.3500", "5. volume": "15614989" }, "2023-08-18": { "1. open": "143.0500", "2. high": "143.3650", "3. low": "139.7600", "4. close": "141.4100", "5. volume": "18826007" }, "2023-08-11": { "1. open": "145.0000", "2. high": "146.5000", "3. low": "142.2050", "4. close": "143.1200", "5. volume": "19428470" }, "2023-08-04": { "1. open": "143.8100", "2. high": "146.0900", "3. low": "142.1700", "4. close": "144.2400", "5. volume": "24072830" }, "2023-07-28": { "1. open": "139.3500", "2. high": "143.9500", "3. low": "138.7788", "4. close": "143.4500", "5. volume": "24310886" }, "2023-07-21": { "1. open": "133.2600", "2. high": "140.3200", "3. low": "133.1000", "4. close": "138.9400", "5. volume": "29295540" }, "2023-07-14": { "1. open": "131.7600", "2. high": "135.3300", "3. low": "131.6950", "4. close": "133.4000", "5. volume": "15109770" }, "2023-07-07": { "1. open": "133.4200", "2. high": "134.3500", "3. low": "131.5500", "4. close": "132.0800", "5. volume": "10923840" }, "2023-06-30": { "1. open": "129.3900", "2. high": "135.0300", "3. low": "129.3100", "4. close": "133.8100", "5. volume": "18695850" }, "2023-06-23": { "1. open": "136.3600", "2. high": "137.2300", "3. low": "129.1800", "4. close": "129.4300", "5. volume": "27111509" }, "2023-06-16": { "1. open": "136.0000", "2. high": "139.4690", "3. low": "135.8216", "4. close": "137.4800", "5. volume": "24228597" }, "2023-06-09": { "1. open": "133.1200", "2. high": "136.1000", "3. low": "131.8800", "4. close": "135.3000", "5. volume": "21174178" }, "2023-06-02": { "1. open": "129.5600", "2. high": "133.1200", "3. low": "127.4600", "4. close": "132.4200", "5. volume": "24339245" }, "2023-05-26": { "1. open": "127.5000", "2. high": "129.6600", "3. low": "125.0100", "4. close": "128.8900", "5. volume": "21029979" }, "2023-05-19": { "1. open": "123.0000", "2. high": "128.2900", "3. low": "122.3400", "4. close": "127.2600", "5. volume": "18284524" }, "2023-05-12": { "1. open": "123.7600", "2. high": "123.9200", "3. low": "120.5500", "4. close": "122.8400", "5. volume": "20404364" }, "2023-05-05": { "1. open": "126.3500", "2. high": "126.7500", "3. low": "121.7563", "4. close": "123.6500", "5. volume": "21164660" }, "2023-04-28": { "1. open": "125.5500", "2. high": "127.2500", "3. low": "124.5600", "4. close": "126.4100", "5. volume": "20644224" }, "2023-04-21": { "1. open": "128.3000", "2. high": "130.9800", "3. low": "125.2700", "4. close": "125.7300", "5. volume": "30341128" }, "2023-04-14": { "1. open": "129.8300", "2. high": "131.1050", "3. low": "126.0000", "4. close": "128.1400", "5. volume": "19506500" }, "2023-04-06": { "1. open": "130.9700", "2. high": "132.6100", "3. low": "130.3150", "4. close": "130.5000", "5. volume": "13172262" }, "2023-03-31": { "1. open": "126.4700", "2. high": "131.4800", "3. low": "126.4700", "4. close": "131.0900", "5. volume": "20779522" }, "2023-03-24": { "1. open": "124.3100", "2. high": "127.2150", "3. low": "122.6000", "4. close": "125.2900", "5. volume": "20458253" }, "2023-03-17": { "1. open": "125.1500", "2. high": "128.1900", "3. low": "121.7100", "4. close": "123.6900", "5. volume": "66132690" }, "2023-03-10": { "1. open": "129.6400", "2. high": "130.8600", "3. low": "125.1300", "4. close": "125.4500", "5. volume": "20761401" }, "2023-03-03": { "1. open": "131.4200", "2. high": "131.8700", "3. low": "127.7100", "4. close": "129.6400", "5. volume": "17865677" }, "2023-02-24": { "1. open": "134.0000", "2. high": "134.3850", "3. low": "128.8600", "4. close": "130.5700", "5. volume": "14198950" }, "2023-02-17": { "1. open": "136.0000", "2. high": "137.3900", "3. low": "133.8900", "4. close": "135.0200", "5. volume": "16543870" }, "2023-02-10": { "1. open": "135.8300", "2. high": "136.7400", "3. low": "133.3400", "4. close": "135.6000", "5. volume": "22140989" }, "2023-02-03": { "1. open": "134.3200", "2. high": "136.9500", "3. low": "132.8000", "4. close": "136.9400", "5. volume": "27874571" }, "2023-01-27": { "1. open": "141.4000", "2. high": "142.9850", "3. low": "132.9800", "4. close": "134.3900", "5. volume": "43345140" }, "2023-01-20": { "1. open": "146.4200", "2. high": "147.1800", "3. low": "139.7500", "4. close": "141.2000", "5. volume": "21419368" }, "2023-01-13": { "1. open": "144.0800", "2. high": "146.6600", "3. low": "142.9000", "4. close": "145.8900", "5. volume": "14580596" }, "2023-01-06": { "1. open": "141.1000", "2. high": "144.2500", "3. low": "140.0100", "4. close": "143.7000", "5. volume": "13648755" }, "2022-12-30": { "1. open": "141.7300", "2. high": "142.8100", "3. low": "139.4500", "4. close": "140.8900", "5. volume": "10477419" }, "2022-12-23": { "1. open": "140.1600", "2. high": "143.0900", "3. low": "137.1950", "4. close": "141.6500", "5. volume": "19663576" }, "2022-12-16": { "1. open": "147.8200", "2. high": "153.2100", "3. low": "138.9700", "4. close": "140.1600", "5. volume": "33572382" }, "2022-12-09": { "1. open": "147.9400", "2. high": "149.1530", "3. low": "146.2900", "4. close": "147.0500", "5. volume": "15316930" }, "2022-12-02": { "1. open": "147.9800", "2. high": "150.0100", "3. low": "145.6700", "4. close": "148.6700", "5. volume": "20066941" }, "2022-11-25": { "1. open": "147.5500", "2. high": "150.4600", "3. low": "146.4500", "4. close": "148.3700", "5. volume": "16271883" }, "2022-11-18": { "1. open": "142.6300", "2. high": "148.3100", "3. low": "142.0000", "4. close": "147.6400", "5. volume": "22034930" }, "2022-11-11": { "1. open": "136.6400", "2. high": "144.1300", "3. low": "136.5100", "4. close": "143.1700", "5. volume": "25066114" }, "2022-11-04": { "1. open": "138.0600", "2. high": "140.1700", "3. low": "133.9700", "4. close": "136.9600", "5. volume": "22491556" }, "2022-10-28": { "1. open": "130.9000", "2. high": "138.8615", "3. low": "129.8500", "4. close": "138.5100", "5. volume": "26667185" }, "2022-10-21": { "1. open": "121.8000", "2. high": "130.8450", "3. low": "121.4300", "4. close": "129.9000", "5. volume": "37309868" }, "2022-10-14": { "1. open": "119.7900", "2. high": "122.5400", "3. low": "115.5450", "4. close": "120.0400", "5. volume": "22973512" }, "2022-10-07": { "1. open": "120.1600", "2. high": "126.4600", "3. low": "118.0700", "4. close": "118.8200", "5. volume": "21614952" }, "2022-09-30": { "1. open": "122.3000", "2. high": "124.2600", "3. low": "118.6100", "4. close": "118.8100", "5. volume": "22265241" }, "2022-09-23": { "1. open": "126.4900", "2. high": "128.0600", "3. low": "121.7400", "4. close": "122.7100", "5. volume": "19442664" }, "2022-09-16": { "1. open": "130.3300", "2. high": "130.9900", "3. low": "123.8300", "4. close": "127.2700", "5. volume": "27107187" }, "2022-09-09": { "1. open": "127.8000", "2. high": "129.4900", "3. low": "126.2800", "4. close": "129.1900", "5. volume": "12004834" }, "2022-09-02": { "1. open": "129.9900", "2. high": "131.4200", "3. low": "127.2400", "4. close": "127.7900", "5. volume": "15086608" }, "2022-08-26": { "1. open": "137.6500", "2. high": "137.8500", "3. low": "130.3400", "4. close": "130.3800", "5. volume": "16982107" }, "2022-08-19": { "1. open": "132.9600", "2. high": "139.3400", "3. low": "132.2400", "4. close": "138.3700", "5. volume": "17105977" }, "2022-08-12": { "1. open": "133.1000", "2. high": "134.0900", "3. low": "129.1200", "4. close": "134.0100", "5. volume": "17254110" }, "2022-08-05": { "1. open": "130.7500", "2. high": "132.8620", "3. low": "130.5100", "4. close": "132.4800", "5. volume": "17400572" }, "2022-07-29": { "1. open": "128.4400", "2. high": "131.0000", "3. low": "127.5800", "4. close": "130.7900", "5. volume": "22223785" }, "2022-07-22": { "1. open": "140.1500", "2. high": "140.3100", "3. low": "125.1300", "4. close": "128.2500", "5. volume": "66246811" }, "2022-07-15": { "1. open": "140.6200", "2. high": "141.8700", "3. low": "135.0200", "4. close": "139.9200", "5. volume": "21089228" }, "2022-07-08": { "1. open": "139.9700", "2. high": "141.3250", "3. low": "135.2700", "4. close": "140.4700", "5. volume": "16229131" }, "2022-07-01": { "1. open": "142.2600", "2. high": "144.1550", "3. low": "139.2600", "4. close": "141.1200", "5. volume": "21052787" }, "2022-06-24": { "1. open": "135.9000", "2. high": "142.3700", "3. low": "135.9000", "4. close": "142.0600", "5. volume": "23921844" }, "2022-06-17": { "1. open": "133.9700", "2. high": "138.4500", "3. low": "132.8500", "4. close": "135.0200", "5. volume": "34055621" }, "2022-06-10": { "1. open": "142.9800", "2. high": "144.7300", "3. low": "135.2500", "4. close": "136.1900", "5. volume": "18914084" }, "2022-06-03": { "1. open": "138.2000", "2. high": "142.5794", "3. low": "136.8100", "4. close": "141.1800", "5. volume": "19861566" }, "2022-05-27": { "1. open": "129.5000", "2. high": "139.7394", "3. low": "129.4200", "4. close": "139.2700", "5. volume": "19618090" }, "2022-05-20": { "1. open": "133.1000", "2. high": "138.3700", "3. low": "125.8000", "4. close": "128.4800", "5. volume": "27360441" }, "2022-05-13": { "1. open": "134.4100", "2. high": "136.3450", "3. low": "128.4300", "4. close": "133.6000", "5. volume": "31171489" }, "2022-05-06": { "1. open": "133.0000", "2. high": "137.9900", "3. low": "130.8900", "4. close": "137.6700", "5. volume": "27079586" }, "2022-04-29": { "1. open": "137.5900", "2. high": "139.8700", "3. low": "132.0000", "4. close": "132.2100", "5. volume": "24560464" }, "2022-04-22": { "1. open": "126.6000", "2. high": "141.8800", "3. low": "125.5300", "4. close": "138.2500", "5. volume": "47056765" }, "2022-04-14": { "1. open": "127.9500", "2. high": "130.5800", "3. low": "124.9100", "4. close": "126.5600", "5. volume": "15342641" }, "2022-04-08": { "1. open": "130.2600", "2. high": "131.2300", "3. low": "126.7300", "4. close": "127.7300", "5. volume": "16553021" }, "2022-04-01": { "1. open": "130.8200", "2. high": "133.0800", "3. low": "128.0600", "4. close": "130.1500", "5. volume": "19183786" }, "2022-03-25": { "1. open": "129.0000", "2. high": "131.4000", "3. low": "127.4000", "4. close": "131.3500", "5. volume": "15440952" }, "2022-03-18": { "1. open": "124.4500", "2. high": "128.9300", "3. low": "122.6850", "4. close": "128.7600", "5. volume": "22675632" }, "2022-03-11": { "1. open": "126.4700", "2. high": "128.3450", "3. low": "123.1250", "4. close": "123.9600", "5. volume": "23784887" }, "2022-03-04": { "1. open": "122.2100", "2. high": "127.3500", "3. low": "120.7000", "4. close": "126.6200", "5. volume": "26131658" }, "2022-02-25": { "1. open": "124.2000", "2. high": "125.0000", "3. low": "118.8100", "4. close": "124.1800", "5. volume": "20417161" }, "2022-02-18": { "1. open": "132.5900", "2. high": "132.6500", "3. low": "123.6100", "4. close": "124.3500", "5. volume": "26022824" }, "2022-02-11": { "1. open": "137.4500", "2. high": "138.3500", "3. low": "132.3800", "4. close": "132.6900", "5. volume": "23489144" }, "2022-02-04": { "1. open": "134.0900", "2. high": "138.8200", "3. low": "132.3000", "4. close": "137.1500", "5. volume": "27665550" }, "2022-01-28": { "1. open": "127.9900", "2. high": "137.3361", "3. low": "124.1930", "4. close": "134.5000", "5. volume": "52800401" }, "2022-01-21": { "1. open": "132.9500", "2. high": "133.9000", "3. low": "129.2700", "4. close": "129.3500", "5. volume": "20520487" }, "2022-01-14": { "1. open": "134.4700", "2. high": "136.2000", "3. low": "127.9700", "4. close": "134.2100", "5. volume": "32044685" }, "2022-01-07": { "1. open": "134.0700", "2. high": "142.2000", "3. low": "132.5100", "4. close": "134.8300", "5. volume": "36013766" }, "2021-12-31": { "1. open": "130.6300", "2. high": "134.9900", "3. low": "129.9500", "4. close": "133.6600", "5. volume": "18454937" }, "2021-12-23": { "1. open": "125.7200", "2. high": "130.9600", "3. low": "124.7000", "4. close": "130.6300", "5. volume": "17369625" }, "2021-12-17": { "1. open": "123.7600", "2. high": "128.6400", "3. low": "120.7900", "4. close": "127.4000", "5. volume": "35216850" }, "2021-12-10": { "1. open": "119.4000", "2. high": "125.3300", "3. low": "119.4000", "4. close": "124.0900", "5. volume": "25031512" }, "2021-12-03": { "1. open": "118.6200", "2. high": "119.6100", "3. low": "116.4500", "4. close": "118.8400", "5. volume": "36059651" }, "2021-11-26": { "1. open": "116.0000", "2. high": "118.8100", "3. low": "114.5600", "4. close": "115.8100", "5. volume": "17875027" }, "2021-11-19": { "1. open": "119.5400", "2. high": "120.1600", "3. low": "115.2700", "4. close": "116.0500", "5. volume": "24272797" }, "2021-11-12": { "1. open": "123.9850", "2. high": "124.7800", "3. low": "118.7800", "4. close": "118.9600", "5. volume": "29109912" }, "2021-11-05": { "1. open": "125.0500", "2. high": "127.2900", "3. low": "119.9000", "4. close": "123.6100", "5. volume": "29791780" }, "2021-10-29": { "1. open": "127.5300", "2. high": "128.6500", "3. low": "124.6200", "4. close": "125.1000", "5. volume": "34288134" }, "2021-10-22": { "1. open": "144.0000", "2. high": "144.9400", "3. low": "126.6110", "4. close": "127.8800", "5. volume": "59731582" }, "2021-10-15": { "1. open": "143.5000", "2. high": "144.8500", "3. low": "139.6600", "4. close": "144.6100", "5. volume": "16262687" }, "2021-10-08": { "1. open": "142.7400", "2. high": "146.0000", "3. low": "140.8900", "4. close": "143.2200", "5. volume": "27211291" }, "2021-10-01": { "1. open": "137.9600", "2. high": "143.9700", "3. low": "136.4400", "4. close": "143.3200", "5. volume": "23824191" }, "2021-09-24": { "1. open": "133.9000", "2. high": "138.4800", "3. low": "132.7800", "4. close": "137.4900", "5. volume": "18425230" }, "2021-09-17": { "1. open": "138.4000", "2. high": "138.9900", "3. low": "135.0500", "4. close": "135.2300", "5. volume": "20130213" }, "2021-09-10": { "1. open": "139.6500", "2. high": "139.7900", "3. low": "137.0000", "4. close": "137.0200", "5. volume": "13754250" }, "2021-09-03": { "1. open": "139.5000", "2. high": "140.9400", "3. low": "138.8150", "4. close": "139.5800", "5. volume": "13345045" }, "2021-08-27": { "1. open": "139.6200", "2. high": "140.8000", "3. low": "138.4000", "4. close": "139.4100", "5. volume": "12376600" }, "2021-08-20": { "1. open": "143.2300", "2. high": "143.7400", "3. low": "137.2100", "4. close": "139.1100", "5. volume": "16189007" }, "2021-08-13": { "1. open": "142.2000", "2. high": "143.5800", "3. low": "140.3400", "4. close": "143.1800", "5. volume": "18462255" }, "2021-08-06": { "1. open": "141.4500", "2. high": "144.7000", "3. low": "141.0300", "4. close": "144.0900", "5. volume": "16428567" }, "2021-07-30": { "1. open": "141.3900", "2. high": "143.6400", "3. low": "140.7900", "4. close": "140.9600", "5. volume": "16120616" }, "2021-07-23": { "1. open": "136.4500", "2. high": "144.9200", "3. low": "136.2089", "4. close": "141.3400", "5. volume": "34786264" }, "2021-07-16": { "1. open": "141.4300", "2. high": "141.9599", "3. low": "138.5900", "4. close": "138.9000", "5. volume": "18659679" }, "2021-07-09": { "1. open": "139.9900", "2. high": "141.9800", "3. low": "137.1000", "4. close": "141.5200", "5. volume": "21544898" }, "2021-07-02": { "1. open": "147.0100", "2. high": "147.5000", "3. low": "139.4600", "4. close": "140.0200", "5. volume": "29077036" }, "2021-06-25": { "1. open": "144.1100", "2. high": "147.0700", "3. low": "144.0600", "4. close": "146.8400", "5. volume": "17129373" }, "2021-06-18": { "1. open": "150.7100", "2. high": "151.0300", "3. low": "143.0400", "4. close": "143.1200", "5. volume": "23177438" }, "2021-06-11": { "1. open": "147.5500", "2. high": "152.8400", "3. low": "147.1700", "4. close": "151.2800", "5. volume": "22042806" }, "2021-06-04": { "1. open": "145.0000", "2. high": "147.5500", "3. low": "143.7500", "4. close": "147.4200", "5. volume": "12453017" }, "2021-05-28": { "1. open": "145.0600", "2. high": "145.3900", "3. low": "143.0400", "4. close": "143.7400", "5. volume": "18483838" }, "2021-05-21": { "1. open": "144.4400", "2. high": "145.8000", "3. low": "140.9200", "4. close": "144.7400", "5. volume": "20546126" }, "2021-05-14": { "1. open": "145.8000", "2. high": "148.3800", "3. low": "141.1400", "4. close": "144.6800", "5. volume": "27415665" }, "2021-05-07": { "1. open": "143.8100", "2. high": "148.5150", "3. low": "143.5500", "4. close": "145.4600", "5. volume": "31590796" }, "2021-04-30": { "1. open": "142.4200", "2. high": "148.7400", "3. low": "140.5500", "4. close": "141.8800", "5. volume": "25588990" }, "2021-04-23": { "1. open": "133.6000", "2. high": "144.7400", "3. low": "132.5800", "4. close": "142.4300", "5. volume": "47246234" }, "2021-04-16": { "1. open": "135.0200", "2. high": "135.3700", "3. low": "130.3800", "4. close": "133.5900", "5. volume": "26831249" }, "2021-04-09": { "1. open": "133.6400", "2. high": "136.6900", "3. low": "133.4000", "4. close": "135.7300", "5. volume": "19179860" }, "2021-04-01": { "1. open": "135.9800", "2. high": "137.0700", "3. low": "132.2700", "4. close": "133.2300", "5. volume": "18432506" }, "2021-03-26": { "1. open": "128.5000", "2. high": "136.4800", "3. low": "127.8900", "4. close": "136.3800", "5. volume": "23647858" }, "2021-03-19": { "1. open": "127.7700", "2. high": "130.9950", "3. low": "127.3400", "4. close": "128.9000", "5. volume": "28046462" }, "2021-03-12": { "1. open": "122.9900", "2. high": "128.6400", "3. low": "122.8800", "4. close": "127.6100", "5. volume": "29253064" }, "2021-03-05": { "1. open": "120.3500", "2. high": "123.7500", "3. low": "118.7550", "4. close": "122.8300", "5. volume": "32662092" }, "2021-02-26": { "1. open": "118.5000", "2. high": "124.3500", "3. low": "118.4400", "4. close": "118.9300", "5. volume": "30731807" }, "2021-02-19": { "1. open": "120.1500", "2. high": "120.9400", "3. low": "118.3800", "4. close": "118.9900", "5. volume": "22567552" }, "2021-02-12": { "1. open": "122.6200", "2. high": "123.9767", "3. low": "120.0900", "4. close": "120.8000", "5. volume": "24634263" }, "2021-02-05": { "1. open": "119.9000", "2. high": "121.8100", "3. low": "118.1200", "4. close": "121.7900", "5. volume": "28405606" }, "2021-01-29": { "1. open": "118.7624", "2. high": "124.7900", "3. low": "117.4500", "4. close": "119.1100", "5. volume": "56437187" }, "2021-01-22": { "1. open": "129.2800", "2. high": "132.2400", "3. low": "117.3600", "4. close": "118.6100", "5. volume": "61879427" }, "2021-01-15": { "1. open": "127.9500", "2. high": "130.1600", "3. low": "126.4550", "4. close": "128.3900", "5. volume": "29417959" }, "2021-01-08": { "1. open": "125.8500", "2. high": "131.8800", "3. low": "123.0400", "4. close": "128.5300", "5. volume": "28434389" }, "2020-12-31": { "1. open": "125.1000", "2. high": "126.6000", "3. low": "123.2400", "4. close": "125.8800", "5. volume": "14025419" }, "2020-12-24": { "1. open": "123.9700", "2. high": "125.2100", "3. low": "121.7200", "4. close": "124.6900", "5. volume": "14908439" }, "2020-12-18": { "1. open": "125.3200", "2. high": "126.5728", "3. low": "123.4400", "4. close": "125.8500", "5. volume": "25280527" }, "2020-12-11": { "1. open": "126.4900", "2. high": "127.6900", "3. low": "123.6100", "4. close": "124.2700", "5. volume": "29511629" }, "2020-12-04": { "1. open": "124.1000", "2. high": "127.3800", "3. low": "122.4100", "4. close": "127.2000", "5. volume": "24848983" }, "2020-11-27": { "1. open": "117.4300", "2. high": "125.3130", "3. low": "117.2700", "4. close": "124.3500", "5. volume": "19418148" }, "2020-11-20": { "1. open": "118.3000", "2. high": "118.8800", "3. low": "115.8900", "4. close": "116.9400", "5. volume": "22498909" }, "2020-11-13": { "1. open": "117.8800", "2. high": "119.7400", "3. low": "113.4800", "4. close": "116.8500", "5. volume": "30088820" }, "2020-11-06": { "1. open": "112.6500", "2. high": "115.6500", "3. low": "111.1600", "4. close": "114.0400", "5. volume": "25467232" }, "2020-10-30": { "1. open": "114.4500", "2. high": "114.9000", "3. low": "105.9200", "4. close": "111.6600", "5. volume": "37250916" }, "2020-10-23": { "1. open": "126.8000", "2. high": "127.3500", "3. low": "112.9800", "4. close": "116.0000", "5. volume": "50486636" }, "2020-10-16": { "1. open": "128.0700", "2. high": "128.2500", "3. low": "123.8500", "4. close": "125.9300", "5. volume": "21874963" }, "2020-10-09": { "1. open": "121.8400", "2. high": "135.5000", "3. low": "121.0500", "4. close": "127.7900", "5. volume": "43381507" }, "2020-10-02": { "1. open": "120.5700", "2. high": "123.3000", "3. low": "118.8200", "4. close": "120.5700", "5. volume": "15038264" }, "2020-09-25": { "1. open": "120.4800", "2. high": "121.5900", "3. low": "116.4800", "4. close": "118.9500", "5. volume": "18708494" }, "2020-09-18": { "1. open": "122.3600", "2. high": "125.8200", "3. low": "121.7600", "4. close": "122.7600", "5. volume": "18909398" }, "2020-09-11": { "1. open": "122.1600", "2. high": "123.7000", "3. low": "120.2400", "4. close": "121.4600", "5. volume": "16507866" }, "2020-09-04": { "1. open": "125.2500", "2. high": "129.9500", "3. low": "121.2400", "4. close": "122.3000", "5. volume": "26310920" }, "2020-08-28": { "1. open": "123.7900", "2. high": "126.8200", "3. low": "123.3600", "4. close": "125.0700", "5. volume": "16959794" }, "2020-08-21": { "1. open": "125.2500", "2. high": "125.5900", "3. low": "122.3100", "4. close": "123.1600", "5. volume": "15908978" }, "2020-08-14": { "1. open": "125.4200", "2. high": "130.4700", "3. low": "123.9100", "4. close": "125.2700", "5. volume": "18634659" }, "2020-08-07": { "1. open": "123.5000", "2. high": "126.7500", "3. low": "122.1500", "4. close": "124.9600", "5. volume": "17701697" }, "2020-07-31": { "1. open": "124.8600", "2. high": "126.3400", "3. low": "121.0900", "4. close": "122.9400", "5. volume": "20010578" }, "2020-07-24": { "1. open": "126.0700", "2. high": "132.1700", "3. low": "125.1400", "4. close": "125.7900", "5. volume": "41040414" }, "2020-07-17": { "1. open": "119.7800", "2. high": "125.6300", "3. low": "117.9200", "4. close": "125.1100", "5. volume": "21958911" }, "2020-07-10": { "1. open": "121.2500", "2. high": "121.8500", "3. low": "115.2000", "4. close": "118.3500", "5. volume": "22560031" }, "2020-07-02": { "1. open": "117.9800", "2. high": "121.4200", "3. low": "117.3700", "4. close": "119.7000", "5. volume": "16478700" }, "2020-06-26": { "1. open": "122.1200", "2. high": "122.9000", "3. low": "115.8800", "4. close": "117.1900", "5. volume": "35016186" }, "2020-06-19": { "1. open": "119.1900", "2. high": "127.5000", "3. low": "118.2900", "4. close": "122.4700", "5. volume": "24867689" }, "2020-06-12": { "1. open": "132.2700", "2. high": "135.8800", "3. low": "117.8400", "4. close": "121.9100", "5. volume": "33456639" }, "2020-06-05": { "1. open": "124.6400", "2. high": "134.2300", "3. low": "124.0300", "4. close": "132.0600", "5. volume": "19514867" }, "2020-05-29": { "1. open": "121.3000", "2. high": "126.9700", "3. low": "121.0100", "4. close": "124.9000", "5. volume": "23037728" }, "2020-05-22": { "1. open": "119.8800", "2. high": "122.4700", "3. low": "117.5900", "4. close": "118.3900", "5. volume": "19484187" }, "2020-05-15": { "1. open": "121.8100", "2. high": "124.3200", "3. low": "111.8100", "4. close": "116.9800", "5. volume": "24229073" }, "2020-05-08": { "1. open": "120.8200", "2. high": "124.3200", "3. low": "119.3900", "4. close": "122.9900", "5. volume": "21189890" }, "2020-05-01": { "1. open": "125.5600", "2. high": "129.3100", "3. low": "121.3900", "4. close": "121.8700", "5. volume": "26502989" }, "2020-04-24": { "1. open": "119.1500", "2. high": "125.0000", "3. low": "112.0600", "4. close": "124.7200", "5. volume": "41252209" }, "2020-04-17": { "1. open": "121.6300", "2. high": "125.1800", "3. low": "114.4200", "4. close": "120.1200", "5. volume": "27240371" }, "2020-04-09": { "1. open": "110.3500", "2. high": "122.9200", "3. low": "110.1300", "4. close": "121.5000", "5. volume": "23351117" }, "2020-04-03": { "1. open": "108.0900", "2. high": "113.8100", "3. low": "104.5200", "4. close": "106.3400", "5. volume": "28882211" }, "2020-03-27": { "1. open": "94.6000", "2. high": "113.1500", "3. low": "90.5600", "4. close": "108.0300", "5. volume": "39907532" }, "2020-03-20": { "1. open": "98.0000", "2. high": "107.4100", "3. low": "94.7100", "4. close": "95.3900", "5. volume": "47138046" }, "2020-03-13": { "1. open": "120.1600", "2. high": "124.8800", "3. low": "100.8100", "4. close": "107.9500", "5. volume": "55580046" }, "2020-03-06": { "1. open": "130.7500", "2. high": "136.1000", "3. low": "124.5200", "4. close": "127.7300", "5. volume": "35054761" }, "2020-02-28": { "1. open": "145.5100", "2. high": "148.0500", "3. low": "126.3600", "4. close": "130.1500", "5. volume": "38480655" }, "2020-02-21": { "1. open": "149.7900", "2. high": "151.8900", "3. low": "148.8400", "4. close": "149.8400", "5. volume": "12493166" }, "2020-02-14": { "1. open": "152.9700", "2. high": "155.6000", "3. low": "149.7700", "4. close": "150.7000", "5. volume": "23423757" }, "2020-02-07": { "1. open": "144.2500", "2. high": "158.7500", "3. low": "143.9000", "4. close": "153.4100", "5. volume": "43694755" }, "2020-01-31": { "1. open": "138.5000", "2. high": "144.0500", "3. low": "134.9700", "4. close": "143.7300", "5. volume": "34661511" }, "2020-01-24": { "1. open": "137.8100", "2. high": "145.7900", "3. low": "137.6000", "4. close": "140.5600", "5. volume": "34829367" }, "2020-01-17": { "1. open": "135.4800", "2. high": "138.3300", "3. low": "135.0700", "4. close": "138.3100", "5. volume": "20831539" }, "2020-01-10": { "1. open": "133.4200", "2. high": "137.8700", "3. low": "133.2000", "4. close": "136.6900", "5. volume": "17020619" }, "2020-01-03": { "1. open": "135.2000", "2. high": "135.9200", "3. low": "132.4000", "4. close": "134.3400", "5. volume": "13418364" }, "2019-12-27": { "1. open": "135.7800", "2. high": "136.1500", "3. low": "134.6100", "4. close": "135.2700", "5. volume": "8887084" }, "2019-12-20": { "1. open": "134.9400", "2. high": "136.4200", "3. low": "133.4600", "4. close": "135.5900", "5. volume": "20036502" }, "2019-12-13": { "1. open": "133.3500", "2. high": "135.6600", "3. low": "133.2600", "4. close": "134.2100", "5. volume": "17504239" }, "2019-12-06": { "1. open": "134.4500", "2. high": "134.5000", "3. low": "130.6900", "4. close": "133.2200", "5. volume": "17337693" }, "2019-11-29": { "1. open": "134.4700", "2. high": "136.1500", "3. low": "133.0300", "4. close": "134.4500", "5. volume": "11502959" }, "2019-11-22": { "1. open": "134.3000", "2. high": "135.3800", "3. low": "132.7500", "4. close": "134.3400", "5. volume": "16963107" }, "2019-11-15": { "1. open": "137.2000", "2. high": "137.2000", "3. low": "133.3300", "4. close": "134.4000", "5. volume": "16169172" }, "2019-11-08": { "1. open": "136.2400", "2. high": "139.1400", "3. low": "136.1600", "4. close": "137.6100", "5. volume": "17174941" }, "2019-11-01": { "1. open": "136.0000", "2. high": "136.6300", "3. low": "133.2000", "4. close": "135.5300", "5. volume": "16136475" }, "2019-10-25": { "1. open": "132.6100", "2. high": "135.9300", "3. low": "130.9000", "4. close": "135.4400", "5. volume": "19388201" }, "2019-10-18": { "1. open": "142.3100", "2. high": "143.7200", "3. low": "132.2500", "4. close": "134.0900", "5. volume": "34208011" }, "2019-10-11": { "1. open": "142.2600", "2. high": "144.5000", "3. low": "138.2500", "4. close": "142.7600", "5. volume": "14096608" }, "2019-10-04": { "1. open": "143.7300", "2. high": "147.3500", "3. low": "139.1800", "4. close": "142.9900", "5. volume": "15911420" }, "2019-09-27": { "1. open": "141.1900", "2. high": "145.0900", "3. low": "140.5600", "4. close": "143.2400", "5. volume": "12376163" }, "2019-09-20": { "1. open": "142.5600", "2. high": "145.0300", "3. low": "140.5100", "4. close": "141.8800", "5. volume": "15262993" }, "2019-09-13": { "1. open": "140.5900", "2. high": "145.4600", "3. low": "140.4600", "4. close": "143.6700", "5. volume": "17776693" }, "2019-09-06": { "1. open": "134.8500", "2. high": "141.7000", "3. low": "133.3300", "4. close": "140.5700", "5. volume": "12663912" }, "2019-08-30": { "1. open": "131.0500", "2. high": "136.0700", "3. low": "129.1600", "4. close": "135.5300", "5. volume": "16211916" }, "2019-08-23": { "1. open": "134.8800", "2. high": "136.3300", "3. low": "128.8300", "4. close": "129.5700", "5. volume": "16504912" }, "2019-08-16": { "1. open": "135.6600", "2. high": "136.5700", "3. low": "130.2500", "4. close": "133.7600", "5. volume": "20933133" }, "2019-08-09": { "1. open": "144.9800", "2. high": "145.1000", "3. low": "135.3500", "4. close": "136.1300", "5. volume": "28623442" }, "2019-08-02": { "1. open": "151.1100", "2. high": "152.9500", "3. low": "145.5900", "4. close": "147.2500", "5. volume": "22876887" }, "2019-07-26": { "1. open": "150.1600", "2. high": "151.9400", "3. low": "148.3800", "4. close": "151.3600", "5. volume": "16794485" }, "2019-07-19": { "1. open": "142.8900", "2. high": "151.5800", "3. low": "141.9500", "4. close": "149.6800", "5. volume": "31893327" }, "2019-07-12": { "1. open": "141.0500", "2. high": "142.9200", "3. low": "139.1300", "4. close": "142.7400", "5. volume": "13194248" }, "2019-07-05": { "1. open": "139.6000", "2. high": "141.8200", "3. low": "139.2800", "4. close": "141.3800", "5. volume": "9862722" }, "2019-06-28": { "1. open": "139.2000", "2. high": "140.1500", "3. low": "137.8400", "4. close": "137.9000", "5. volume": "15575818" }, "2019-06-21": { "1. open": "135.3900", "2. high": "139.5400", "3. low": "134.7000", "4. close": "139.2000", "5. volume": "15851123" }, "2019-06-14": { "1. open": "134.3800", "2. high": "136.4600", "3. low": "133.9100", "4. close": "135.1500", "5. volume": "13722199" }, "2019-06-07": { "1. open": "127.1000", "2. high": "134.7200", "3. low": "127.0600", "4. close": "133.3100", "5. volume": "16193845" }, "2019-05-31": { "1. open": "132.1300", "2. high": "132.6400", "3. low": "126.8500", "4. close": "126.9900", "5. volume": "14869322" }, "2019-05-24": { "1. open": "133.5300", "2. high": "137.0600", "3. low": "130.4400", "4. close": "132.2800", "5. volume": "15557532" }, "2019-05-17": { "1. open": "133.2800", "2. high": "136.1100", "3. low": "130.9600", "4. close": "134.3200", "5. volume": "16426011" }, "2019-05-10": { "1. open": "138.3000", "2. high": "140.6900", "3. low": "132.4200", "4. close": "135.3200", "5. volume": "19509963" }, "2019-05-03": { "1. open": "139.1500", "2. high": "141.8100", "3. low": "138.6800", "4. close": "140.2500", "5. volume": "16772230" }, "2019-04-26": { "1. open": "139.4200", "2. high": "141.3100", "3. low": "137.7100", "4. close": "139.4400", "5. volume": "16961387" }, "2019-04-18": { "1. open": "144.4000", "2. high": "145.3900", "3. low": "136.2600", "4. close": "140.3300", "5. volume": "27390537" }, "2019-04-12": { "1. open": "143.0200", "2. high": "144.4400", "3. low": "141.8400", "4. close": "144.3500", "5. volume": "13675882" }, "2019-04-05": { "1. open": "141.5100", "2. high": "144.2200", "3. low": "141.5100", "4. close": "143.2800", "5. volume": "14574262" }, "2019-03-29": { "1. open": "139.0600", "2. high": "141.2200", "3. low": "138.3500", "4. close": "141.1000", "5. volume": "14257045" }, "2019-03-22": { "1. open": "139.8300", "2. high": "142.1200", "3. low": "138.7200", "4. close": "139.4500", "5. volume": "17883337" }, "2019-03-15": { "1. open": "136.0300", "2. high": "140.3300", "3. low": "135.8400", "4. close": "139.4300", "5. volume": "20959826" }, "2019-03-08": { "1. open": "139.9900", "2. high": "140.0800", "3. low": "133.5800", "4. close": "135.0900", "5. volume": "18558647" }, "2019-03-01": { "1. open": "140.0000", "2. high": "140.4900", "3. low": "137.7200", "4. close": "139.2000", "5. volume": "15273342" }, "2019-02-22": { "1. open": "137.8100", "2. high": "139.3800", "3. low": "137.2200", "4. close": "139.2500", "5. volume": "13238819" }, "2019-02-15": { "1. open": "134.2900", "2. high": "138.1900", "3. low": "133.9100", "4. close": "138.0300", "5. volume": "17299173" }, "2019-02-08": { "1. open": "134.0200", "2. high": "136.6500", "3. low": "132.1200", "4. close": "133.7100", "5. volume": "21874687" }, "2019-02-01": { "1. open": "133.1000", "2. high": "135.4100", "3. low": "132.5800", "4. close": "134.1000", "5. volume": "23585862" }, "2019-01-25": { "1. open": "123.3000", "2. high": "135.0000", "3. low": "121.5400", "4. close": "133.9700", "5. volume": "44147478" }, "2019-01-18": { "1. open": "120.5100", "2. high": "124.7200", "3. low": "119.7600", "4. close": "123.8200", "5. volume": "23616108" }, "2019-01-11": { "1. open": "117.5000", "2. high": "121.8600", "3. low": "116.6700", "4. close": "121.4600", "5. volume": "19780844" }, "2019-01-04": { "1. open": "113.3300", "2. high": "117.4900", "3. low": "111.6900", "4. close": "117.3200", "5. volume": "18047093" }, "2018-12-28": { "1. open": "109.9000", "2. high": "114.8000", "3. low": "105.9400", "4. close": "113.0300", "5. volume": "21630293" }, "2018-12-21": { "1. open": "119.0700", "2. high": "120.2700", "3. low": "110.4400", "4. close": "110.9400", "5. volume": "39485288" }, "2018-12-14": { "1. open": "119.7400", "2. high": "123.8100", "3. low": "118.5200", "4. close": "119.9000", "5. volume": "23701178" }, "2018-12-07": { "1. open": "125.6700", "2. high": "126.5900", "3. low": "118.8700", "4. close": "119.3400", "5. volume": "25801474" }, "2018-11-30": { "1. open": "118.3700", "2. high": "124.6900", "3. low": "118.0600", "4. close": "124.2700", "5. volume": "27471124" }, "2018-11-23": { "1. open": "121.6300", "2. high": "122.1800", "3. low": "116.7000", "4. close": "117.1900", "5. volume": "18035587" }, "2018-11-16": { "1. open": "123.5000", "2. high": "123.5700", "3. low": "119.5100", "4. close": "121.5700", "5. volume": "23510061" }, "2018-11-09": { "1. open": "116.1000", "2. high": "125.0600", "3. low": "116.0000", "4. close": "123.5400", "5. volume": "48482997" }, "2018-11-02": { "1. open": "119.3400", "2. high": "123.9500", "3. low": "114.0900", "4. close": "115.6700", "5. volume": "87773431" }, "2018-10-26": { "1. open": "129.5800", "2. high": "131.9000", "3. low": "123.7100", "4. close": "124.7900", "5. volume": "36964774" }, "2018-10-19": { "1. open": "140.3800", "2. high": "145.4500", "3. low": "127.9600", "4. close": "129.1000", "5. volume": "50928336" }, "2018-10-12": { "1. open": "148.5000", "2. high": "149.0700", "3. low": "138.7800", "4. close": "140.8500", "5. volume": "27703434" }, "2018-10-05": { "1. open": "151.7100", "2. high": "154.3600", "3. low": "147.8700", "4. close": "149.0300", "5. volume": "18943237" }, "2018-09-28": { "1. open": "151.1000", "2. high": "153.3500", "3. low": "148.3600", "4. close": "151.2100", "5. volume": "22847744" }, "2018-09-21": { "1. open": "148.4400", "2. high": "152.6000", "3. low": "147.4700", "4. close": "151.3500", "5. volume": "37327961" }, "2018-09-14": { "1. open": "146.6000", "2. high": "149.3000", "3. low": "145.2500", "4. close": "148.3300", "5. volume": "20298346" }, "2018-09-07": { "1. open": "145.9800", "2. high": "147.6600", "3. low": "144.8100", "4. close": "145.4500", "5. volume": "15394651" }, "2018-08-31": { "1. open": "146.9400", "2. high": "147.9300", "3. low": "145.2500", "4. close": "146.4800", "5. volume": "15929583" }, "2018-08-24": { "1. open": "146.3700", "2. high": "147.1600", "3. low": "144.7500", "4. close": "146.0400", "5. volume": "12992907" }, "2018-08-17": { "1. open": "144.1500", "2. high": "146.3900", "3. low": "142.0000", "4. close": "146.0600", "5. volume": "17890077" }, "2018-08-10": { "1. open": "146.9500", "2. high": "147.6400", "3. low": "143.8800", "4. close": "144.4800", "5. volume": "17100909" }, "2018-08-03": { "1. open": "144.8000", "2. high": "147.9200", "3. low": "142.3300", "4. close": "147.7000", "5. volume": "24366161" }, "2018-07-27": { "1. open": "146.3500", "2. high": "149.2700", "3. low": "144.6600", "4. close": "145.1500", "5. volume": "19940363" }, "2018-07-20": { "1. open": "145.6700", "2. high": "150.5400", "3. low": "142.7400", "4. close": "146.3500", "5. volume": "36572622" }, "2018-07-13": { "1. open": "142.5900", "2. high": "146.9800", "3. low": "142.4700", "4. close": "145.9000", "5. volume": "17395351" }, "2018-07-06": { "1. open": "138.2800", "2. high": "142.9400", "3. low": "138.2000", "4. close": "142.4800", "5. volume": "12024030" }, "2018-06-29": { "1. open": "140.4000", "2. high": "141.3600", "3. low": "137.4500", "4. close": "139.7000", "5. volume": "25451478" }, "2018-06-22": { "1. open": "144.1800", "2. high": "144.5200", "3. low": "140.7800", "4. close": "141.2800", "5. volume": "21004666" }, "2018-06-15": { "1. open": "146.6200", "2. high": "147.5200", "3. low": "143.7000", "4. close": "145.3900", "5. volume": "21311072" }, "2018-06-08": { "1. open": "142.3000", "2. high": "146.7000", "3. low": "142.1800", "4. close": "146.1400", "5. volume": "18618365" }, "2018-06-01": { "1. open": "142.5300", "2. high": "143.1000", "3. low": "140.2100", "4. close": "141.9500", "5. volume": "20343954" }, "2018-05-25": { "1. open": "144.9500", "2. high": "146.2000", "3. low": "142.9500", "4. close": "143.6400", "5. volume": "16951460" }, "2018-05-18": { "1. open": "144.4700", "2. high": "145.1900", "3. low": "142.9200", "4. close": "144.0800", "5. volume": "16304020" }, "2018-05-11": { "1. open": "144.0000", "2. high": "144.8500", "3. low": "141.2800", "4. close": "144.1400", "5. volume": "20021856" }, "2018-05-04": { "1. open": "146.8600", "2. high": "147.3800", "3. low": "139.9000", "4. close": "143.9100", "5. volume": "23464605" }, "2018-04-27": { "1. open": "145.0300", "2. high": "147.3600", "3. low": "144.1100", "4. close": "146.4800", "5. volume": "25028049" }, "2018-04-20": { "1. open": "157.9900", "2. high": "162.0000", "3. low": "144.5100", "4. close": "144.9000", "5. volume": "51127683" }, "2018-04-13": { "1. open": "151.8000", "2. high": "159.2200", "3. low": "151.7400", "4. close": "156.7100", "5. volume": "21372171" }, "2018-04-06": { "1. open": "153.3400", "2. high": "154.9200", "3. low": "147.4500", "4. close": "150.5700", "5. volume": "20949699" }, "2018-03-29": { "1. open": "151.2100", "2. high": "154.8700", "3. low": "150.2800", "4. close": "153.4300", "5. volume": "14934365" }, "2018-03-23": { "1. open": "159.7100", "2. high": "159.8900", "3. low": "148.5400", "4. close": "148.8900", "5. volume": "21959274" }, "2018-03-16": { "1. open": "159.6400", "2. high": "162.1100", "3. low": "157.7400", "4. close": "160.2600", "5. volume": "25076217" }, "2018-03-09": { "1. open": "154.1200", "2. high": "159.5800", "3. low": "153.7500", "4. close": "159.3100", "5. volume": "22842811" }, "2018-03-02": { "1. open": "155.8100", "2. high": "159.7800", "3. low": "151.8800", "4. close": "154.4900", "5. volume": "18831762" }, "2018-02-23": { "1. open": "155.7900", "2. high": "156.7900", "3. low": "152.7900", "4. close": "155.5200", "5. volume": "14987102" }, "2018-02-16": { "1. open": "150.9000", "2. high": "157.7900", "3. low": "149.6400", "4. close": "156.1800", "5. volume": "25701914" }, "2018-02-09": { "1. open": "157.8900", "2. high": "158.5000", "3. low": "144.4000", "4. close": "149.5100", "5. volume": "38856237" }, "2018-02-02": { "1. open": "167.4500", "2. high": "168.3900", "3. low": "158.8700", "4. close": "159.0300", "5. volume": "21842492" }, "2018-01-26": { "1. open": "161.5100", "2. high": "168.7200", "3. low": "161.1100", "4. close": "167.3400", "5. volume": "28170112" }, "2018-01-19": { "1. open": "165.1000", "2. high": "171.1300", "3. low": "161.3000", "4. close": "162.3700", "5. volume": "51246304" }, "2018-01-12": { "1. open": "162.6600", "2. high": "164.9400", "3. low": "161.7000", "4. close": "163.1400", "5. volume": "22376145" }, "2018-01-05": { "1. open": "154.5000", "2. high": "162.9000", "3. low": "153.5400", "4. close": "162.4900", "5. volume": "26160206" }, "2017-12-29": { "1. open": "152.5100", "2. high": "154.7200", "3. low": "152.5000", "4. close": "153.4200", "5. volume": "10573732" }, "2017-12-22": { "1. open": "153.4100", "2. high": "154.1800", "3. low": "151.4900", "4. close": "152.5000", "5. volume": "20045931" }, "2017-12-15": { "1. open": "154.9700", "2. high": "157.8500", "3. low": "152.0300", "4. close": "152.5000", "5. volume": "31101402" }, "2017-12-08": { "1. open": "155.6700", "2. high": "156.8000", "3. low": "153.2600", "4. close": "154.8100", "5. volume": "20236835" }, "2017-12-01": { "1. open": "152.0600", "2. high": "155.0200", "3. low": "151.6200", "4. close": "154.7600", "5. volume": "24386604" }, "2017-11-24": { "1. open": "150.6400", "2. high": "152.4500", "3. low": "149.9000", "4. close": "151.8400", "5. volume": "13728716" }, "2017-11-17": { "1. open": "148.8800", "2. high": "150.1500", "3. low": "146.2110", "4. close": "148.9700", "5. volume": "23731918" }, "2017-11-10": { "1. open": "151.7700", "2. high": "151.8200", "3. low": "149.1400", "4. close": "149.1600", "5. volume": "21891991" }, "2017-11-03": { "1. open": "153.7600", "2. high": "154.9300", "3. low": "151.4900", "4. close": "151.5800", "5. volume": "19467703" }, "2017-10-27": { "1. open": "162.0500", "2. high": "162.5100", "3. low": "152.9110", "4. close": "153.6800", "5. volume": "28529638" }, "2017-10-20": { "1. open": "147.2200", "2. high": "162.4800", "3. low": "146.1800", "4. close": "162.0700", "5. volume": "56148944" }, "2017-10-13": { "1. open": "146.5000", "2. high": "148.9500", "3. low": "146.3500", "4. close": "147.1000", "5. volume": "16128636" }, "2017-10-06": { "1. open": "145.3500", "2. high": "147.5400", "3. low": "145.2100", "4. close": "146.4800", "5. volume": "12252293" }, "2017-09-29": { "1. open": "145.1200", "2. high": "147.4200", "3. low": "144.2100", "4. close": "145.0800", "5. volume": "18131168" }, "2017-09-22": { "1. open": "144.8100", "2. high": "145.8911", "3. low": "144.2200", "4. close": "145.1300", "5. volume": "16890140" }, "2017-09-15": { "1. open": "143.5400", "2. high": "146.3800", "3. low": "143.0100", "4. close": "144.8200", "5. volume": "24882951" }, "2017-09-08": { "1. open": "143.5000", "2. high": "144.6400", "3. low": "141.6400", "4. close": "142.4500", "5. volume": "13803467" }, "2017-09-01": { "1. open": "144.1100", "2. high": "144.5600", "3. low": "141.9000", "4. close": "144.0800", "5. volume": "17765494" }, "2017-08-25": { "1. open": "139.5900", "2. high": "144.1900", "3. low": "139.1300", "4. close": "143.7400", "5. volume": "15927109" }, "2017-08-18": { "1. open": "142.0000", "2. high": "143.3400", "3. low": "139.5800", "4. close": "139.7000", "5. volume": "18585485" }, "2017-08-11": { "1. open": "145.0000", "2. high": "145.0900", "3. low": "141.1900", "4. close": "141.8400", "5. volume": "18161288" }, "2017-08-04": { "1. open": "144.3800", "2. high": "145.6700", "3. low": "144.1700", "4. close": "145.1600", "5. volume": "16503121" }, "2017-07-28": { "1. open": "147.0000", "2. high": "147.4900", "3. low": "143.6400", "4. close": "144.2900", "5. volume": "21206630" }, "2017-07-21": { "1. open": "153.5900", "2. high": "154.2900", "3. low": "146.5100", "4. close": "147.0800", "5. volume": "39223438" }, "2017-07-14": { "1. open": "152.9100", "2. high": "154.6150", "3. low": "152.0500", "4. close": "154.2400", "5. volume": "15015697" }, "2017-07-07": { "1. open": "153.5800", "2. high": "156.0250", "3. low": "152.1400", "4. close": "152.9400", "5. volume": "11462576" }, "2017-06-30": { "1. open": "154.7100", "2. high": "155.7500", "3. low": "153.1400", "4. close": "153.8300", "5. volume": "13465670" }, "2017-06-23": { "1. open": "155.5100", "2. high": "155.8600", "3. low": "153.3900", "4. close": "154.1100", "5. volume": "18294998" }, "2017-06-16": { "1. open": "154.1900", "2. high": "157.2000", "3. low": "152.9400", "4. close": "155.3800", "5. volume": "23761609" }, "2017-06-09": { "1. open": "151.8200", "2. high": "154.2650", "3. low": "150.8000", "4. close": "154.1000", "5. volume": "20653101" }, "2017-06-02": { "1. open": "151.9500", "2. high": "153.2000", "3. low": "151.5900", "4. close": "152.0500", "5. volume": "13583558" }, "2017-05-26": { "1. open": "152.1000", "2. high": "153.7300", "3. low": "151.2300", "4. close": "152.4900", "5. volume": "14563625" }, "2017-05-19": { "1. open": "150.6200", "2. high": "154.1400", "3. low": "150.1100", "4. close": "151.9800", "5. volume": "23606431" }, "2017-05-12": { "1. open": "152.8000", "2. high": "153.4700", "3. low": "149.7900", "4. close": "150.3700", "5. volume": "28432713" }, "2017-05-05": { "1. open": "160.0500", "2. high": "160.4200", "3. low": "153.0000", "4. close": "155.0500", "5. volume": "28746997" }, "2017-04-28": { "1. open": "161.2900", "2. high": "162.0400", "3. low": "159.6300", "4. close": "160.2900", "5. volume": "22585454" }, "2017-04-21": { "1. open": "169.7500", "2. high": "171.6900", "3. low": "159.6000", "4. close": "160.3800", "5. volume": "41444548" }, "2017-04-13": { "1. open": "172.5300", "2. high": "172.5600", "3. low": "168.9800", "4. close": "169.5300", "5. volume": "15162492" }, "2017-04-07": { "1. open": "173.8200", "2. high": "176.3300", "3. low": "171.2800", "4. close": "172.1400", "5. volume": "20657952" }, "2017-03-31": { "1. open": "172.6900", "2. high": "175.0000", "3. low": "172.0937", "4. close": "174.1400", "5. volume": "15949938" }, "2017-03-24": { "1. open": "175.6500", "2. high": "176.2300", "3. low": "172.8000", "4. close": "173.8300", "5. volume": "16816026" }, "2017-03-17": { "1. open": "177.8500", "2. high": "179.0000", "3. low": "174.7500", "4. close": "175.6500", "5. volume": "20678038" }, "2017-03-10": { "1. open": "179.7200", "2. high": "181.2900", "3. low": "175.8800", "4. close": "177.8300", "5. volume": "18283618" }, "2017-03-03": { "1. open": "181.1900", "2. high": "182.5500", "3. low": "179.2800", "4. close": "180.0500", "5. volume": "14713309" }, "2017-02-24": { "1. open": "180.6000", "2. high": "182.5000", "3. low": "179.1200", "4. close": "181.3500", "5. volume": "13082284" }, "2017-02-17": { "1. open": "179.2400", "2. high": "182.7900", "3. low": "178.3500", "4. close": "180.6700", "5. volume": "15587334" }, "2017-02-10": { "1. open": "175.3100", "2. high": "178.8701", "3. low": "174.3800", "4. close": "178.6800", "5. volume": "15458288" }, "2017-02-03": { "1. open": "176.9800", "2. high": "177.0700", "3. low": "172.8900", "4. close": "175.8200", "5. volume": "16952754" }, "2017-01-27": { "1. open": "170.0800", "2. high": "179.2500", "3. low": "170.0100", "4. close": "177.3000", "5. volume": "24898161" }, "2017-01-20": { "1. open": "166.6900", "2. high": "170.6400", "3. low": "165.8000", "4. close": "170.5500", "5. volume": "26891514" }, "2017-01-13": { "1. open": "169.4700", "2. high": "169.8000", "3. low": "165.3400", "4. close": "167.3400", "5. volume": "16710843" }, "2017-01-06": { "1. open": "167.0000", "2. high": "169.9200", "3. low": "166.0100", "4. close": "169.5300", "5. volume": "11943248" }, "2016-12-30": { "1. open": "166.9800", "2. high": "167.9800", "3. low": "165.5000", "4. close": "165.9900", "5. volume": "7770697" }, "2016-12-23": { "1. open": "166.8300", "2. high": "168.2500", "3. low": "165.2500", "4. close": "166.7100", "5. volume": "13209502" }, "2016-12-16": { "1. open": "166.7200", "2. high": "169.9520", "3. low": "165.0700", "4. close": "166.7300", "5. volume": "23953742" }, "2016-12-09": { "1. open": "160.8500", "2. high": "166.7200", "3. low": "158.9300", "4. close": "166.5200", "5. volume": "17154330" }, "2016-12-02": { "1. open": "163.2000", "2. high": "164.6600", "3. low": "158.3000", "4. close": "160.0200", "5. volume": "19370850" }, "2016-11-25": { "1. open": "160.6900", "2. high": "163.1900", "3. low": "160.3697", "4. close": "163.1400", "5. volume": "11269212" }, "2016-11-18": { "1. open": "161.2500", "2. high": "161.8600", "3. low": "157.5500", "4. close": "160.3900", "5. volume": "16168917" }, "2016-11-11": { "1. open": "153.9900", "2. high": "161.3400", "3. low": "151.0000", "4. close": "161.2700", "5. volume": "25292112" }, "2016-11-04": { "1. open": "152.7600", "2. high": "154.3300", "3. low": "151.6700", "4. close": "152.4300", "5. volume": "15168515" }, "2016-10-28": { "1. open": "150.4000", "2. high": "154.4400", "3. low": "149.8300", "4. close": "152.6100", "5. volume": "16009359" }, "2016-10-21": { "1. open": "154.4500", "2. high": "155.8900", "3. low": "147.7900", "4. close": "149.6300", "5. volume": "31731091" }, "2016-10-14": { "1. open": "156.7100", "2. high": "158.4900", "3. low": "152.2700", "4. close": "154.4500", "5. volume": "15614452" }, "2016-10-07": { "1. open": "158.0600", "2. high": "158.5300", "3. low": "154.8600", "4. close": "155.6700", "5. volume": "11417766" }, "2016-09-30": { "1. open": "154.4600", "2. high": "165.0000", "3. low": "153.4600", "4. close": "158.8500", "5. volume": "15801644" }, "2016-09-23": { "1. open": "154.8700", "2. high": "157.2200", "3. low": "153.8700", "4. close": "154.9800", "5. volume": "12476162" }, "2016-09-16": { "1. open": "155.2600", "2. high": "158.5300", "3. low": "153.2100", "4. close": "153.8400", "5. volume": "21990587" }, "2016-09-09": { "1. open": "159.8800", "2. high": "161.7600", "3. low": "155.6500", "4. close": "155.6900", "5. volume": "15009419" }, "2016-09-02": { "1. open": "158.8300", "2. high": "160.5700", "3. low": "158.1000", "4. close": "159.5500", "5. volume": "11286596" }, "2016-08-26": { "1. open": "160.0000", "2. high": "161.3400", "3. low": "157.8500", "4. close": "158.3200", "5. volume": "13571765" }, "2016-08-19": { "1. open": "162.4000", "2. high": "162.9700", "3. low": "159.5200", "4. close": "160.0400", "5. volume": "14873739" }, "2016-08-12": { "1. open": "162.7300", "2. high": "164.9500", "3. low": "161.5200", "4. close": "161.9500", "5. volume": "19554950" }, "2016-08-05": { "1. open": "160.6500", "2. high": "163.5100", "3. low": "159.8000", "4. close": "163.5000", "5. volume": "15067283" }, "2016-07-29": { "1. open": "162.0000", "2. high": "163.6000", "3. low": "160.0300", "4. close": "160.6200", "5. volume": "13747991" }, "2016-07-22": { "1. open": "159.3000", "2. high": "162.1700", "3. low": "157.8900", "4. close": "162.0700", "5. volume": "24775973" }, "2016-07-15": { "1. open": "154.6000", "2. high": "161.4000", "3. low": "154.5000", "4. close": "159.7800", "5. volume": "18535456" }, "2016-07-08": { "1. open": "151.1900", "2. high": "154.6000", "3. low": "149.9200", "4. close": "154.4600", "5. volume": "10213227" }, "2016-07-01": { "1. open": "146.1800", "2. high": "152.9700", "3. low": "142.5000", "4. close": "152.3500", "5. volume": "19155814" }, "2016-06-24": { "1. open": "152.6000", "2. high": "155.4800", "3. low": "146.1800", "4. close": "146.5900", "5. volume": "22214411" }, "2016-06-17": { "1. open": "151.6300", "2. high": "152.7200", "3. low": "149.0000", "4. close": "151.9900", "5. volume": "15849580" }, "2016-06-10": { "1. open": "153.0900", "2. high": "154.0900", "3. low": "151.8600", "4. close": "152.3700", "5. volume": "14920842" }, "2016-06-03": { "1. open": "152.5600", "2. high": "153.8100", "3. low": "151.5400", "4. close": "152.8900", "5. volume": "13470239" }, "2016-05-27": { "1. open": "147.6100", "2. high": "152.9300", "3. low": "146.6600", "4. close": "152.8400", "5. volume": "14910875" }, "2016-05-20": { "1. open": "147.6500", "2. high": "149.9900", "3. low": "143.9550", "4. close": "147.2500", "5. volume": "16406443" }, "2016-05-13": { "1. open": "147.7000", "2. high": "151.0900", "3. low": "147.0100", "4. close": "147.7200", "5. volume": "17034303" }, "2016-05-06": { "1. open": "146.5600", "2. high": "147.9700", "3. low": "142.9000", "4. close": "147.2900", "5. volume": "21059912" }, "2016-04-29": { "1. open": "148.1600", "2. high": "150.7800", "3. low": "144.1910", "4. close": "145.9400", "5. volume": "16956550" }, "2016-04-22": { "1. open": "151.7500", "2. high": "153.1400", "3. low": "142.6100", "4. close": "148.5000", "5. volume": "37688644" }, "2016-04-15": { "1. open": "150.2600", "2. high": "152.7600", "3. low": "148.5800", "4. close": "151.7200", "5. volume": "17443203" }, "2016-04-08": { "1. open": "152.3400", "2. high": "153.5200", "3. low": "147.8100", "4. close": "149.3500", "5. volume": "18417556" }, "2016-04-01": { "1. open": "147.7500", "2. high": "153.1000", "3. low": "147.2300", "4. close": "152.5200", "5. volume": "20439783" }, "2016-03-24": { "1. open": "147.3000", "2. high": "149.2800", "3. low": "144.4900", "4. close": "147.9500", "5. volume": "17611709" }, "2016-03-18": { "1. open": "142.0100", "2. high": "147.5100", "3. low": "141.0400", "4. close": "147.0900", "5. volume": "29886417" }, "2016-03-11": { "1. open": "137.2800", "2. high": "142.9236", "3. low": "136.8718", "4. close": "142.3600", "5. volume": "23556160" }, "2016-03-04": { "1. open": "132.0000", "2. high": "139.4200", "3. low": "130.9000", "4. close": "137.8000", "5. volume": "22557187" }, "2016-02-26": { "1. open": "133.8400", "2. high": "134.9200", "3. low": "129.6800", "4. close": "132.0300", "5. volume": "20763400" }, "2016-02-19": { "1. open": "121.8300", "2. high": "134.0000", "3. low": "121.3400", "4. close": "133.0800", "5. volume": "23958762" }, "2016-02-12": { "1. open": "126.0000", "2. high": "127.5100", "3. low": "116.9010", "4. close": "121.0400", "5. volume": "32025579" }, "2016-02-05": { "1. open": "124.4000", "2. high": "128.6400", "3. low": "122.2900", "4. close": "128.5700", "5. volume": "25527891" }, "2016-01-29": { "1. open": "122.1000", "2. high": "124.7900", "3. low": "120.6500", "4. close": "124.7900", "5. volume": "27278749" }, "2016-01-22": { "1. open": "130.1100", "2. high": "132.1000", "3. low": "118.0000", "4. close": "122.5000", "5. volume": "44203492" }, "2016-01-15": { "1. open": "131.8100", "2. high": "134.2799", "3. low": "128.8700", "4. close": "130.0300", "5. volume": "29470082" }, "2016-01-08": { "1. open": "135.6000", "2. high": "136.8900", "3. low": "131.3200", "4. close": "131.6300", "5. volume": "25251873" }, "2015-12-31": { "1. open": "137.7400", "2. high": "140.4400", "3. low": "136.5400", "4. close": "137.6200", "5. volume": "13538507" }, "2015-12-24": { "1. open": "135.8300", "2. high": "139.3050", "3. low": "134.0200", "4. close": "138.2500", "5. volume": "16540309" }, "2015-12-18": { "1. open": "135.3100", "2. high": "139.6500", "3. low": "134.0200", "4. close": "134.9000", "5. volume": "27823388" }, "2015-12-11": { "1. open": "140.1600", "2. high": "140.4100", "3. low": "133.9100", "4. close": "134.5700", "5. volume": "21354563" }, "2015-12-04": { "1. open": "138.6100", "2. high": "141.4000", "3. low": "137.9900", "4. close": "140.4300", "5. volume": "22935841" }, "2015-11-27": { "1. open": "138.5300", "2. high": "139.3400", "3. low": "137.1200", "4. close": "138.4600", "5. volume": "13199481" }, "2015-11-20": { "1. open": "131.7900", "2. high": "138.9150", "3. low": "131.7900", "4. close": "138.5000", "5. volume": "21083793" }, "2015-11-13": { "1. open": "137.9200", "2. high": "138.0800", "3. low": "131.6500", "4. close": "131.7500", "5. volume": "25069755" }, "2015-11-06": { "1. open": "140.5000", "2. high": "142.8000", "3. low": "137.8700", "4. close": "138.2500", "5. volume": "21526383" }, "2015-10-30": { "1. open": "144.7500", "2. high": "145.0000", "3. low": "137.3300", "4. close": "140.0800", "5. volume": "34698762" }, "2015-10-23": { "1. open": "149.8500", "2. high": "149.9700", "3. low": "139.3000", "4. close": "144.6800", "5. volume": "42068316" }, "2015-10-16": { "1. open": "152.4000", "2. high": "152.5800", "3. low": "148.5800", "4. close": "150.3900", "5. volume": "17455488" }, "2015-10-09": { "1. open": "145.8200", "2. high": "153.1470", "3. low": "145.8200", "4. close": "152.3900", "5. volume": "19465122" }, "2015-10-02": { "1. open": "144.4200", "2. high": "145.7100", "3. low": "140.5600", "4. close": "144.5800", "5. volume": "19914471" }, "2015-09-25": { "1. open": "145.3900", "2. high": "146.9800", "3. low": "141.9500", "4. close": "145.4200", "5. volume": "16815584" }, "2015-09-18": { "1. open": "147.3700", "2. high": "149.6800", "3. low": "143.9800", "4. close": "144.5100", "5. volume": "20721826" }, "2015-09-11": { "1. open": "145.8600", "2. high": "149.0400", "3. low": "144.5100", "4. close": "147.3700", "5. volume": "13916382" }, "2015-09-04": { "1. open": "147.2600", "2. high": "148.4000", "3. low": "141.8500", "4. close": "143.7000", "5. volume": "21421138" }, "2015-08-28": { "1. open": "143.4700", "2. high": "148.9700", "3. low": "140.6200", "4. close": "147.9800", "5. volume": "32508092" }, "2015-08-21": { "1. open": "155.2000", "2. high": "156.6900", "3. low": "148.7000", "4. close": "148.8500", "5. volume": "19846207" }, "2015-08-14": { "1. open": "156.7700", "2. high": "157.4652", "3. low": "153.9500", "4. close": "155.7500", "5. volume": "17165086" }, "2015-08-07": { "1. open": "161.7000", "2. high": "161.8500", "3. low": "154.3350", "4. close": "155.1200", "5. volume": "20138504" }, "2015-07-31": { "1. open": "159.0000", "2. high": "162.0600", "3. low": "158.5000", "4. close": "161.9900", "5. volume": "15380412" }, "2015-07-24": { "1. open": "172.7900", "2. high": "173.7800", "3. low": "159.4100", "4. close": "159.7500", "5. volume": "37075256" }, "2015-07-17": { "1. open": "167.9300", "2. high": "172.5200", "3. low": "167.5200", "4. close": "172.5100", "5. volume": "17138495" }, "2015-07-10": { "1. open": "163.8300", "2. high": "167.4000", "3. low": "162.2317", "4. close": "166.9500", "5. volume": "18143986" }, "2015-07-02": { "1. open": "163.9200", "2. high": "165.6100", "3. low": "162.1200", "4. close": "165.0900", "5. volume": "12979210" }, "2015-06-26": { "1. open": "167.6500", "2. high": "169.9700", "3. low": "165.2300", "4. close": "165.4600", "5. volume": "20939777" }, "2015-06-19": { "1. open": "165.3300", "2. high": "168.7200", "3. low": "164.2500", "4. close": "166.9900", "5. volume": "20761376" }, "2015-06-12": { "1. open": "167.1700", "2. high": "170.4400", "3. low": "163.3700", "4. close": "166.9900", "5. volume": "18364270" }, "2015-06-05": { "1. open": "170.2100", "2. high": "171.5601", "3. low": "167.2000", "4. close": "167.4000", "5. volume": "13868111" }, "2015-05-29": { "1. open": "172.1100", "2. high": "172.4800", "3. low": "169.1300", "4. close": "169.6500", "5. volume": "12435919" }, "2015-05-22": { "1. open": "173.4400", "2. high": "174.4400", "3. low": "171.9300", "4. close": "172.2200", "5. volume": "11939607" }, "2015-05-15": { "1. open": "172.6500", "2. high": "174.4100", "3. low": "168.8400", "4. close": "173.2600", "5. volume": "13435074" }, "2015-05-08": { "1. open": "174.4700", "2. high": "176.3000", "3. low": "168.8600", "4. close": "172.6800", "5. volume": "16793441" }, "2015-05-01": { "1. open": "170.8900", "2. high": "175.1303", "3. low": "170.0200", "4. close": "173.6700", "5. volume": "21874751" }, "2015-04-24": { "1. open": "162.1000", "2. high": "171.9100", "3. low": "161.9000", "4. close": "169.7800", "5. volume": "35436301" }, "2015-04-17": { "1. open": "162.3700", "2. high": "164.9600", "3. low": "160.0300", "4. close": "160.6700", "5. volume": "17532781" }, "2015-04-10": { "1. open": "159.6900", "2. high": "163.8400", "3. low": "158.7020", "4. close": "162.8600", "5. volume": "13917063" }, "2015-04-02": { "1. open": "161.3100", "2. high": "163.6000", "3. low": "158.3900", "4. close": "160.4500", "5. volume": "16765545" }, "2015-03-27": { "1. open": "162.7700", "2. high": "165.3500", "3. low": "158.9100", "4. close": "160.4000", "5. volume": "23569213" }, "2015-03-20": { "1. open": "155.0500", "2. high": "163.0000", "3. low": "154.8000", "4. close": "162.8800", "5. volume": "25684872" }, "2015-03-13": { "1. open": "158.2000", "2. high": "161.1500", "3. low": "153.4000", "4. close": "154.2800", "5. volume": "26135448" }, "2015-03-06": { "1. open": "161.6800", "2. high": "161.8900", "3. low": "158.0600", "4. close": "158.5000", "5. volume": "21117049" }, "2015-02-27": { "1. open": "164.2300", "2. high": "164.9900", "3. low": "159.7700", "4. close": "161.9400", "5. volume": "22941227" }, "2015-02-20": { "1. open": "159.7500", "2. high": "164.4900", "3. low": "159.7300", "4. close": "163.6500", "5. volume": "14108892" }, "2015-02-13": { "1. open": "156.0000", "2. high": "160.8000", "3. low": "155.0800", "4. close": "160.4000", "5. volume": "18164756" }, "2015-02-06": { "1. open": "154.0000", "2. high": "158.7100", "3. low": "151.5100", "4. close": "156.7200", "5. volume": "22439830" }, "2015-01-30": { "1. open": "158.2600", "2. high": "159.4600", "3. low": "149.5200", "4. close": "153.3100", "5. volume": "32927307" }, "2015-01-23": { "1. open": "156.7000", "2. high": "157.6000", "3. low": "151.0700", "4. close": "155.8700", "5. volume": "31230797" }, "2015-01-16": { "1. open": "159.0000", "2. high": "159.9700", "3. low": "153.7400", "4. close": "157.1400", "5. volume": "23272056" }, "2015-01-09": { "1. open": "161.2700", "2. high": "161.2700", "3. low": "154.0300", "4. close": "159.1100", "5. volume": "24440360" }, "2015-01-02": { "1. open": "162.0000", "2. high": "163.3100", "3. low": "159.4500", "4. close": "162.0600", "5. volume": "15698987" }, "2014-12-26": { "1. open": "158.3300", "2. high": "163.0900", "3. low": "158.3300", "4. close": "162.3400", "5. volume": "12508916" }, "2014-12-19": { "1. open": "155.9300", "2. high": "160.4100", "3. low": "150.5000", "4. close": "158.5100", "5. volume": "34588770" }, "2014-12-12": { "1. open": "163.2900", "2. high": "163.3300", "3. low": "155.3300", "4. close": "155.3800", "5. volume": "23397756" }, "2014-12-05": { "1. open": "161.6400", "2. high": "164.5200", "3. low": "161.3500", "4. close": "163.2700", "5. volume": "20945441" }, "2014-11-28": { "1. open": "161.5400", "2. high": "163.8600", "3. low": "161.0100", "4. close": "162.1700", "5. volume": "17053892" }, "2014-11-21": { "1. open": "164.1600", "2. high": "164.9700", "3. low": "159.8000", "4. close": "160.9200", "5. volume": "22273217" }, "2014-11-14": { "1. open": "161.9000", "2. high": "164.4900", "3. low": "161.6100", "4. close": "164.1600", "5. volume": "20088151" }, "2014-11-07": { "1. open": "164.2500", "2. high": "164.5400", "3. low": "160.0500", "4. close": "162.0700", "5. volume": "20603321" }, "2014-10-31": { "1. open": "162.0000", "2. high": "165.5900", "3. low": "161.8000", "4. close": "164.4000", "5. volume": "27342119" }, "2014-10-24": { "1. open": "166.8450", "2. high": "170.3310", "3. low": "161.1000", "4. close": "162.0800", "5. volume": "69701346" }, "2014-10-17": { "1. open": "185.4900", "2. high": "186.6500", "3. low": "178.6900", "4. close": "182.0500", "5. volume": "24355568" }, "2014-10-10": { "1. open": "189.6900", "2. high": "190.8900", "3. low": "185.1000", "4. close": "185.9300", "5. volume": "15795271" }, "2014-10-03": { "1. open": "188.5100", "2. high": "190.8500", "3. low": "186.2400", "4. close": "188.6700", "5. volume": "14352364" }, "2014-09-26": { "1. open": "193.7200", "2. high": "194.1400", "3. low": "188.6100", "4. close": "190.0600", "5. volume": "16209901" }, "2014-09-19": { "1. open": "191.4200", "2. high": "195.0000", "3. low": "190.5800", "4. close": "194.0000", "5. volume": "20044000" }, "2014-09-12": { "1. open": "190.7500", "2. high": "192.7800", "3. low": "189.5100", "4. close": "191.2800", "5. volume": "12878100" }, "2014-09-05": { "1. open": "192.6800", "2. high": "192.9700", "3. low": "190.0600", "4. close": "191.2000", "5. volume": "9627700" }, "2014-08-29": { "1. open": "191.3900", "2. high": "194.1330", "3. low": "190.6600", "4. close": "192.3000", "5. volume": "11487700" }, "2014-08-22": { "1. open": "188.1000", "2. high": "192.0700", "3. low": "187.7600", "4. close": "190.4100", "5. volume": "11074800" }, "2014-08-15": { "1. open": "187.8100", "2. high": "188.8800", "3. low": "186.2800", "4. close": "187.3800", "5. volume": "10927100" }, "2014-08-08": { "1. open": "189.3500", "2. high": "189.9500", "3. low": "183.5800", "4. close": "186.6300", "5. volume": "14770900" }, "2014-08-01": { "1. open": "194.3000", "2. high": "196.4000", "3. low": "188.8600", "4. close": "189.1500", "5. volume": "19838900" }, "2014-07-25": { "1. open": "191.3000", "2. high": "195.9000", "3. low": "189.2500", "4. close": "194.4000", "5. volume": "19580700" }, "2014-07-18": { "1. open": "188.5500", "2. high": "195.9500", "3. low": "188.2100", "4. close": "192.5000", "5. volume": "34217100" }, "2014-07-11": { "1. open": "187.6100", "2. high": "188.9000", "3. low": "186.2100", "4. close": "188.0000", "5. volume": "14983700" }, "2014-07-03": { "1. open": "181.3300", "2. high": "188.9900", "3. low": "180.2600", "4. close": "188.5300", "5. volume": "18382300" }, "2014-06-27": { "1. open": "181.9200", "2. high": "183.0000", "3. low": "179.2700", "4. close": "181.7100", "5. volume": "17703900" }, "2014-06-20": { "1. open": "182.4000", "2. high": "184.4700", "3. low": "181.2350", "4. close": "181.5500", "5. volume": "24186800" }, "2014-06-13": { "1. open": "186.2200", "2. high": "187.6400", "3. low": "180.9100", "4. close": "182.5600", "5. volume": "18143900" }, "2014-06-06": { "1. open": "184.7600", "2. high": "187.6500", "3. low": "183.9200", "4. close": "186.3700", "5. volume": "14243300" }, "2014-05-30": { "1. open": "184.8000", "2. high": "185.6500", "3. low": "182.3300", "4. close": "184.3600", "5. volume": "15895800" }, "2014-05-23": { "1. open": "186.6100", "2. high": "187.1600", "3. low": "184.7000", "4. close": "185.9400", "5. volume": "14066100" }, "2014-05-16": { "1. open": "191.1200", "2. high": "193.0300", "3. low": "185.9300", "4. close": "187.0600", "5. volume": "19407200" }, "2014-05-09": { "1. open": "191.0500", "2. high": "191.4900", "3. low": "186.9300", "4. close": "190.0800", "5. volume": "13925300" }, "2014-05-02": { "1. open": "191.1400", "2. high": "196.8600", "3. low": "190.5800", "4. close": "191.4400", "5. volume": "21195300" }, "2014-04-25": { "1. open": "189.8000", "2. high": "193.0000", "3. low": "189.1100", "4. close": "189.6300", "5. volume": "22312800" }, "2014-04-17": { "1. open": "196.2400", "2. high": "198.7100", "3. low": "187.0100", "4. close": "190.0100", "5. volume": "30565200" }, "2014-04-11": { "1. open": "191.7200", "2. high": "199.2100", "3. low": "191.5700", "4. close": "195.1900", "5. volume": "30598500" }, "2014-04-04": { "1. open": "191.6400", "2. high": "195.1300", "3. low": "191.2800", "4. close": "191.7700", "5. volume": "29036500" }, "2014-03-28": { "1. open": "187.4300", "2. high": "195.6300", "3. low": "187.3700", "4. close": "190.4500", "5. volume": "35465000" }, "2014-03-21": { "1. open": "182.6600", "2. high": "188.7000", "3. low": "182.6600", "4. close": "186.6700", "5. volume": "30821100" }, "2014-03-14": { "1. open": "187.5500", "2. high": "188.4500", "3. low": "182.2100", "4. close": "182.2100", "5. volume": "24057200" }, "2014-03-07": { "1. open": "183.3300", "2. high": "188.9200", "3. low": "182.8200", "4. close": "187.6800", "5. volume": "20103400" }, "2014-02-28": { "1. open": "182.8200", "2. high": "186.1200", "3. low": "182.8200", "4. close": "185.1700", "5. volume": "20734000" }, "2014-02-21": { "1. open": "183.1800", "2. high": "185.7100", "3. low": "182.3200", "4. close": "182.7900", "5. volume": "19774200" }, "2014-02-14": { "1. open": "176.9700", "2. high": "184.4300", "3. low": "176.2500", "4. close": "183.6900", "5. volume": "21312600" }, "2014-02-07": { "1. open": "176.0200", "2. high": "177.5600", "3. low": "172.1900", "4. close": "177.2500", "5. volume": "25234000" }, "2014-01-31": { "1. open": "179.6050", "2. high": "179.6500", "3. low": "175.3400", "4. close": "176.6800", "5. volume": "25559900" }, "2014-01-24": { "1. open": "190.2300", "2. high": "190.3900", "3. low": "179.6400", "4. close": "179.6400", "5. volume": "38736900" }, "2014-01-17": { "1. open": "186.2600", "2. high": "190.8100", "3. low": "183.8600", "4. close": "190.0900", "5. volume": "27635300" }, "2014-01-10": { "1. open": "187.1500", "2. high": "190.3500", "3. low": "185.3000", "4. close": "187.2600", "5. volume": "22947500" }, "2014-01-03": { "1. open": "185.3200", "2. high": "187.7900", "3. low": "184.6700", "4. close": "186.6400", "5. volume": "15248000" }, "2013-12-27": { "1. open": "181.0500", "2. high": "186.5000", "3. low": "180.6100", "4. close": "185.0800", "5. volume": "12400800" }, "2013-12-20": { "1. open": "173.2200", "2. high": "182.0000", "3. low": "172.7300", "4. close": "180.0200", "5. volume": "32267100" }, "2013-12-13": { "1. open": "177.9900", "2. high": "178.1520", "3. low": "172.7300", "4. close": "172.8000", "5. volume": "21870800" }, "2013-12-06": { "1. open": "179.4600", "2. high": "179.5900", "3. low": "175.1600", "4. close": "177.6700", "5. volume": "24816100" }, "2013-11-29": { "1. open": "180.2500", "2. high": "180.7600", "3. low": "177.3100", "4. close": "179.6800", "5. volume": "20384900" }, "2013-11-22": { "1. open": "183.5200", "2. high": "186.2400", "3. low": "179.9200", "4. close": "181.3000", "5. volume": "25637400" }, "2013-11-15": { "1. open": "180.1900", "2. high": "184.0487", "3. low": "179.6600", "4. close": "183.1900", "5. volume": "25682800" }, "2013-11-08": { "1. open": "179.9000", "2. high": "181.3900", "3. low": "177.3500", "4. close": "179.9900", "5. volume": "25635300" }, "2013-11-01": { "1. open": "177.0400", "2. high": "182.3200", "3. low": "176.2000", "4. close": "179.2300", "5. volume": "25853600" }, "2013-10-25": { "1. open": "174.4200", "2. high": "179.1000", "3. low": "172.6301", "4. close": "176.8500", "5. volume": "29861500" }, "2013-10-18": { "1. open": "185.4100", "2. high": "186.9900", "3. low": "172.5700", "4. close": "173.7800", "5. volume": "45663100" }, "2013-10-11": { "1. open": "181.8500", "2. high": "186.2300", "3. low": "178.7100", "4. close": "186.1600", "5. volume": "20859700" }, "2013-10-04": { "1. open": "185.5600", "2. high": "186.7400", "3. low": "183.0000", "4. close": "184.1000", "5. volume": "16351900" }, "2013-09-27": { "1. open": "190.0600", "2. high": "192.4100", "3. low": "186.4500", "4. close": "186.9200", "5. volume": "15079700" }, "2013-09-20": { "1. open": "193.7000", "2. high": "194.8900", "3. low": "190.0200", "4. close": "190.0200", "5. volume": "22379100" }, "2013-09-13": { "1. open": "183.6800", "2. high": "193.1000", "3. low": "183.3100", "4. close": "192.1700", "5. volume": "18194900" }, "2013-09-06": { "1. open": "183.6300", "2. high": "185.0000", "3. low": "182.3100", "4. close": "183.0300", "5. volume": "11856200" }, "2013-08-30": { "1. open": "185.2700", "2. high": "187.0000", "3. low": "181.1000", "4. close": "182.2700", "5. volume": "15052200" }, "2013-08-23": { "1. open": "185.3000", "2. high": "186.5700", "3. low": "183.1685", "4. close": "185.4200", "5. volume": "14564700" }, "2013-08-16": { "1. open": "186.9700", "2. high": "189.9900", "3. low": "185.3400", "4. close": "185.3400", "5. volume": "16580500" }, "2013-08-09": { "1. open": "195.1600", "2. high": "195.8800", "3. low": "186.7900", "4. close": "187.8200", "5. volume": "20128300" }, "2013-08-02": { "1. open": "196.8300", "2. high": "197.8300", "3. low": "193.2215", "4. close": "195.1600", "5. volume": "15338600" }, "2013-07-26": { "1. open": "193.4000", "2. high": "197.8300", "3. low": "193.2804", "4. close": "197.3500", "5. volume": "14719100" }, "2013-07-19": { "1. open": "192.4200", "2. high": "200.9400", "3. low": "191.6800", "4. close": "193.5400", "5. volume": "31679400" }, "2013-07-12": { "1. open": "195.6000", "2. high": "195.7800", "3. low": "190.7800", "4. close": "192.0700", "5. volume": "20715900" }, "2013-07-05": { "1. open": "192.1500", "2. high": "195.1600", "3. low": "190.2600", "4. close": "194.9300", "5. volume": "12378100" }, "2013-06-28": { "1. open": "193.9900", "2. high": "196.9000", "3. low": "188.4100", "4. close": "191.1100", "5. volume": "25092600" }, "2013-06-21": { "1. open": "203.4400", "2. high": "206.0900", "3. low": "193.5401", "4. close": "195.4600", "5. volume": "22773400" }, "2013-06-14": { "1. open": "206.9700", "2. high": "206.9800", "3. low": "200.3400", "4. close": "202.2000", "5. volume": "14580500" }, "2013-06-07": { "1. open": "208.2500", "2. high": "210.0500", "3. low": "201.4700", "4. close": "206.3500", "5. volume": "17768500" }, "2013-05-31": { "1. open": "207.4400", "2. high": "211.9800", "3. low": "206.0400", "4. close": "208.0200", "5. volume": "16799600" }, "2013-05-24": { "1. open": "208.0200", "2. high": "210.1500", "3. low": "204.4200", "4. close": "205.7200", "5. volume": "20259100" }, "2013-05-17": { "1. open": "204.1800", "2. high": "209.5000", "3. low": "202.0400", "4. close": "208.4400", "5. volume": "21587300" }, "2013-05-10": { "1. open": "203.7900", "2. high": "205.0000", "3. low": "201.5200", "4. close": "204.4700", "5. volume": "18700700" }, "2013-05-03": { "1. open": "194.7800", "2. high": "205.3190", "3. low": "194.6500", "4. close": "204.5100", "5. volume": "26809200" }, "2013-04-26": { "1. open": "191.1500", "2. high": "195.1700", "3. low": "187.6800", "4. close": "194.3100", "5. volume": "27976600" }, "2013-04-19": { "1. open": "210.4400", "2. high": "212.0000", "3. low": "189.7600", "4. close": "190.0000", "5. volume": "35696400" }, "2013-04-12": { "1. open": "209.0700", "2. high": "213.0900", "3. low": "207.3300", "4. close": "211.3800", "5. volume": "15273700" }, "2013-04-05": { "1. open": "212.8000", "2. high": "214.8900", "3. low": "206.3400", "4. close": "209.4100", "5. volume": "16247600" }, "2013-03-28": { "1. open": "212.5400", "2. high": "213.4400", "3. low": "209.7350", "4. close": "213.3000", "5. volume": "12516100" }, "2013-03-22": { "1. open": "212.9000", "2. high": "215.8200", "3. low": "210.1100", "4. close": "212.0800", "5. volume": "18085500" }, "2013-03-15": { "1. open": "210.0400", "2. high": "215.9000", "3. low": "209.0400", "4. close": "214.9200", "5. volume": "23433000" }, "2013-03-08": { "1. open": "202.5900", "2. high": "210.7400", "3. low": "202.5500", "4. close": "210.3800", "5. volume": "18680900" }, "2013-03-01": { "1. open": "201.6700", "2. high": "203.1230", "3. low": "197.5100", "4. close": "202.9100", "5. volume": "19419000" }, "2013-02-22": { "1. open": "200.6000", "2. high": "201.8900", "3. low": "198.1100", "4. close": "201.0900", "5. volume": "13744500" }, "2013-02-15": { "1. open": "200.9800", "2. high": "201.9500", "3. low": "199.0200", "4. close": "200.9800", "5. volume": "14498300" }, "2013-02-08": { "1. open": "204.1900", "2. high": "205.0200", "3. low": "198.6800", "4. close": "201.6800", "5. volume": "16419900" }, "2013-02-01": { "1. open": "204.8500", "2. high": "206.2200", "3. low": "202.9600", "4. close": "205.1800", "5. volume": "15901300" }, "2013-01-25": { "1. open": "194.3600", "2. high": "208.5800", "3. low": "194.0100", "4. close": "204.9700", "5. volume": "27508900" }, "2013-01-18": { "1. open": "192.8200", "2. high": "195.0000", "3. low": "190.3900", "4. close": "194.4700", "5. volume": "19748400" }, "2013-01-11": { "1. open": "193.4000", "2. high": "195.0000", "3. low": "191.2800", "4. close": "194.4500", "5. volume": "16589700" }, "2013-01-04": { "1. open": "189.2300", "2. high": "196.3500", "3. low": "188.8400", "4. close": "193.9900", "5. volume": "15943900" }, "2012-12-28": { "1. open": "193.0500", "2. high": "193.8300", "3. low": "189.8300", "4. close": "189.8300", "5. volume": "11911900" }, "2012-12-21": { "1. open": "191.7600", "2. high": "196.4500", "3. low": "191.5700", "4. close": "193.4200", "5. volume": "24598600" }, "2012-12-14": { "1. open": "192.1700", "2. high": "194.8000", "3. low": "191.2600", "4. close": "191.7600", "5. volume": "19274500" }, "2012-12-07": { "1. open": "190.7600", "2. high": "192.2000", "3. low": "186.9400", "4. close": "191.9500", "5. volume": "18850300" }, "2012-11-30": { "1. open": "192.4500", "2. high": "193.3700", "3. low": "189.2700", "4. close": "190.0700", "5. volume": "21119100" }, "2012-11-23": { "1. open": "188.6200", "2. high": "193.4900", "3. low": "188.2500", "4. close": "193.4900", "5. volume": "15826300" }, "2012-11-16": { "1. open": "190.0300", "2. high": "190.8800", "3. low": "184.7800", "4. close": "186.9400", "5. volume": "18951000" }, "2012-11-09": { "1. open": "192.3600", "2. high": "196.7500", "3. low": "188.8800", "4. close": "189.6400", "5. volume": "17977200" }, "2012-11-02": { "1. open": "194.8000", "2. high": "198.0000", "3. low": "193.2900", "4. close": "193.4300", "5. volume": "14071200" }, "2012-10-26": { "1. open": "193.7100", "2. high": "194.6800", "3. low": "190.5600", "4. close": "193.2700", "5. volume": "19824000" }, "2012-10-19": { "1. open": "208.8800", "2. high": "211.0000", "3. low": "193.1800", "4. close": "193.3600", "5. volume": "37283100" }, "2012-10-12": { "1. open": "210.0200", "2. high": "210.7400", "3. low": "205.0500", "4. close": "207.8000", "5. volume": "15209500" }, "2012-10-05": { "1. open": "208.0100", "2. high": "211.7900", "3. low": "207.9400", "4. close": "210.5900", "5. volume": "17786100" }, "2012-09-28": { "1. open": "205.0200", "2. high": "208.3200", "3. low": "203.9000", "4. close": "207.4500", "5. volume": "17962400" }, "2012-09-21": { "1. open": "205.5500", "2. high": "207.9900", "3. low": "205.3000", "4. close": "205.9800", "5. volume": "24867400" }, "2012-09-14": { "1. open": "199.3900", "2. high": "207.6500", "3. low": "198.7300", "4. close": "206.8100", "5. volume": "19339300" }, "2012-09-07": { "1. open": "196.6100", "2. high": "199.5000", "3. low": "193.2500", "4. close": "199.5000", "5. volume": "15172300" }, "2012-08-31": { "1. open": "197.9600", "2. high": "198.3000", "3. low": "193.1800", "4. close": "194.8500", "5. volume": "13113600" }, "2012-08-24": { "1. open": "200.6900", "2. high": "201.1300", "3. low": "194.2000", "4. close": "197.7700", "5. volume": "14140300" }, "2012-08-17": { "1. open": "198.8800", "2. high": "202.0000", "3. low": "197.7200", "4. close": "201.2200", "5. volume": "12373700" }, "2012-08-10": { "1. open": "198.7600", "2. high": "200.8800", "3. low": "197.2400", "4. close": "199.2900", "5. volume": "12376100" }, "2012-08-03": { "1. open": "196.3200", "2. high": "198.9500", "3. low": "193.0200", "4. close": "198.5200", "5. volume": "14944000" }, "2012-07-27": { "1. open": "189.7800", "2. high": "197.4100", "3. low": "188.2000", "4. close": "196.3900", "5. volume": "18795600" }, "2012-07-20": { "1. open": "185.5800", "2. high": "196.8500", "3. low": "183.2000", "4. close": "192.4500", "5. volume": "31507600" }, "2012-07-13": { "1. open": "190.7600", "2. high": "191.1400", "3. low": "181.8500", "4. close": "186.0100", "5. volume": "22998800" }, "2012-07-06": { "1. open": "196.3600", "2. high": "197.2000", "3. low": "189.7400", "4. close": "191.4100", "5. volume": "11920500" }, "2012-06-29": { "1. open": "192.4800", "2. high": "195.8100", "3. low": "188.9000", "4. close": "195.5800", "5. volume": "18637100" }, "2012-06-22": { "1. open": "197.5700", "2. high": "199.9900", "3. low": "193.1900", "4. close": "193.7000", "5. volume": "23194300" }, "2012-06-15": { "1. open": "196.6000", "2. high": "199.2700", "3. low": "192.1400", "4. close": "199.1000", "5. volume": "19518700" }, "2012-06-08": { "1. open": "188.3400", "2. high": "195.8299", "3. low": "187.0000", "4. close": "195.1400", "5. volume": "18002600" }, "2012-06-01": { "1. open": "195.2200", "2. high": "198.0800", "3. low": "188.6000", "4. close": "189.0800", "5. volume": "21714900" }, "2012-05-25": { "1. open": "195.9800", "2. high": "198.2600", "3. low": "193.2000", "4. close": "194.3000", "5. volume": "17970000" }, "2012-05-18": { "1. open": "199.9200", "2. high": "201.4679", "3. low": "195.1600", "4. close": "195.8800", "5. volume": "22381000" }, "2012-05-11": { "1. open": "203.9600", "2. high": "204.7700", "3. low": "199.0600", "4. close": "201.1700", "5. volume": "17219400" }, "2012-05-04": { "1. open": "206.7100", "2. high": "208.9290", "3. low": "204.4000", "4. close": "204.9900", "5. volume": "14699600" }, "2012-04-27": { "1. open": "197.8900", "2. high": "208.1700", "3. low": "196.7910", "4. close": "206.8100", "5. volume": "20048100" }, "2012-04-20": { "1. open": "204.7400", "2. high": "207.6400", "3. low": "197.5210", "4. close": "199.6000", "5. volume": "30566700" }, "2012-04-13": { "1. open": "204.4000", "2. high": "206.1700", "3. low": "202.1700", "4. close": "202.8000", "5. volume": "17522600" }, "2012-04-05": { "1. open": "208.9600", "2. high": "210.6900", "3. low": "204.4600", "4. close": "205.4700", "5. volume": "15692400" }, "2012-03-30": { "1. open": "206.4500", "2. high": "209.1200", "3. low": "206.0200", "4. close": "208.6500", "5. volume": "16007300" }, "2012-03-23": { "1. open": "205.7100", "2. high": "206.5300", "3. low": "203.7020", "4. close": "205.4800", "5. volume": "17132200" }, "2012-03-16": { "1. open": "200.9300", "2. high": "207.5200", "3. low": "200.2300", "4. close": "206.0100", "5. volume": "25846100" }, "2012-03-09": { "1. open": "198.3600", "2. high": "201.1900", "3. low": "196.8120", "4. close": "200.6200", "5. volume": "21823600" }, "2012-03-02": { "1. open": "196.7800", "2. high": "199.1700", "3. low": "196.1000", "4. close": "198.8100", "5. volume": "19330600" }, "2012-02-24": { "1. open": "193.7300", "2. high": "199.2300", "3. low": "192.4600", "4. close": "197.7600", "5. volume": "17955300" }, "2012-02-17": { "1. open": "193.3100", "2. high": "193.8600", "3. low": "190.8310", "4. close": "193.4200", "5. volume": "17149800" }, "2012-02-10": { "1. open": "192.4800", "2. high": "194.4600", "3. low": "191.2800", "4. close": "192.4200", "5. volume": "18144100" }, "2012-02-03": { "1. open": "189.3900", "2. high": "194.8100", "3. low": "188.2200", "4. close": "193.6400", "5. volume": "22703600" }, "2012-01-27": { "1. open": "187.9100", "2. high": "192.7900", "3. low": "187.6700", "4. close": "190.4600", "5. volume": "22822200" }, "2012-01-20": { "1. open": "180.3600", "2. high": "188.9700", "3. low": "179.3200", "4. close": "188.5200", "5. volume": "32020900" }, "2012-01-13": { "1. open": "182.2000", "2. high": "183.7200", "3. low": "177.3472", "4. close": "179.1600", "5. volume": "26633200" }, "2012-01-06": { "1. open": "186.7300", "2. high": "188.7100", "3. low": "182.3100", "4. close": "182.5400", "5. volume": "19352900" }, "2011-12-30": { "1. open": "184.9700", "2. high": "186.4800", "3. low": "183.3400", "4. close": "183.8800", "5. volume": "12119700" }, "2011-12-23": { "1. open": "184.5100", "2. high": "187.3300", "3. low": "179.0400", "4. close": "184.7500", "5. volume": "27166800" }, "2011-12-16": { "1. open": "193.6400", "2. high": "194.3000", "3. low": "181.9100", "4. close": "183.5700", "5. volume": "30186100" }, "2011-12-09": { "1. open": "191.1800", "2. high": "194.9000", "3. low": "190.3200", "4. close": "194.5600", "5. volume": "24142900" }, "2011-12-02": { "1. open": "182.7100", "2. high": "191.3300", "3. low": "180.6700", "4. close": "189.6600", "5. volume": "25843600" }, "2011-11-25": { "1. open": "183.3700", "2. high": "183.9600", "3. low": "177.0600", "4. close": "177.0600", "5. volume": "16357400" }, "2011-11-18": { "1. open": "189.1700", "2. high": "189.9700", "3. low": "183.3900", "4. close": "185.2400", "5. volume": "25522100" }, "2011-11-11": { "1. open": "186.2200", "2. high": "187.8800", "3. low": "181.1600", "4. close": "187.3800", "5. volume": "20903100" }, "2011-11-04": { "1. open": "185.5900", "2. high": "187.7800", "3. low": "180.7400", "4. close": "186.3800", "5. volume": "22918900" }, "2011-10-28": { "1. open": "181.5100", "2. high": "188.0700", "3. low": "179.0300", "4. close": "187.4500", "5. volume": "28719000" }, "2011-10-21": { "1. open": "189.7100", "2. high": "190.1600", "3. low": "176.1700", "4. close": "181.6300", "5. volume": "46796000" }, "2011-10-14": { "1. open": "183.0000", "2. high": "190.5300", "3. low": "182.9000", "4. close": "190.5300", "5. volume": "26220900" }, "2011-10-07": { "1. open": "174.3600", "2. high": "183.7200", "3. low": "168.8800", "4. close": "182.3900", "5. volume": "38117800" }, "2011-09-30": { "1. open": "170.9600", "2. high": "180.9100", "3. low": "169.8600", "4. close": "174.8700", "5. volume": "36868400" }, "2011-09-23": { "1. open": "169.5000", "2. high": "177.6700", "3. low": "165.7600", "4. close": "169.3400", "5. volume": "31790500" }, "2011-09-16": { "1. open": "159.6400", "2. high": "172.9900", "3. low": "158.7600", "4. close": "172.9900", "5. volume": "33464200" }, "2011-09-09": { "1. open": "163.0600", "2. high": "169.5800", "3. low": "160.8100", "4. close": "161.3700", "5. volume": "25328900" }, "2011-09-02": { "1. open": "170.5800", "2. high": "173.7200", "3. low": "166.0000", "4. close": "166.9800", "5. volume": "26288300" }, "2011-08-26": { "1. open": "161.3500", "2. high": "169.3300", "3. low": "157.6200", "4. close": "169.1400", "5. volume": "33789200" }, "2011-08-19": { "1. open": "171.3200", "2. high": "174.0000", "3. low": "157.1300", "4. close": "157.5400", "5. volume": "47511700" }, "2011-08-12": { "1. open": "168.8300", "2. high": "172.6100", "3. low": "161.8500", "4. close": "168.2000", "5. volume": "56678700" }, "2011-08-05": { "1. open": "182.6000", "2. high": "183.6900", "3. low": "166.5200", "4. close": "172.9800", "5. volume": "41229200" }, "2011-07-29": { "1. open": "183.8900", "2. high": "184.9600", "3. low": "179.7300", "4. close": "181.8500", "5. volume": "26294400" }, "2011-07-22": { "1. open": "174.7300", "2. high": "185.6300", "3. low": "173.5800", "4. close": "185.1800", "5. volume": "37500900" }, "2011-07-15": { "1. open": "174.9000", "2. high": "176.3200", "3. low": "173.8400", "4. close": "175.5400", "5. volume": "23838300" }, "2011-07-08": { "1. open": "173.5200", "2. high": "177.7700", "3. low": "173.5200", "4. close": "176.4900", "5. volume": "20777900" }, "2011-07-01": { "1. open": "165.7400", "2. high": "174.6500", "3. low": "165.2100", "4. close": "174.5400", "5. volume": "23400700" }, "2011-06-24": { "1. open": "163.7000", "2. high": "166.8100", "3. low": "163.5900", "4. close": "165.0700", "5. volume": "22978000" }, "2011-06-17": { "1. open": "164.4400", "2. high": "165.1000", "3. low": "161.5200", "4. close": "164.4400", "5. volume": "29385600" }, "2011-06-10": { "1. open": "164.7600", "2. high": "165.9600", "3. low": "162.8700", "4. close": "163.1800", "5. volume": "20640600" }, "2011-06-03": { "1. open": "168.4400", "2. high": "169.8900", "3. low": "164.1300", "4. close": "165.0500", "5. volume": "23342600" }, "2011-05-27": { "1. open": "168.5800", "2. high": "168.6900", "3. low": "165.9000", "4. close": "167.5000", "5. volume": "22718600" }, "2011-05-20": { "1. open": "169.8100", "2. high": "171.4100", "3. low": "166.5300", "4. close": "170.1600", "5. volume": "25997900" }, "2011-05-13": { "1. open": "168.3900", "2. high": "172.7700", "3. low": "167.8200", "4. close": "169.9200", "5. volume": "23498700" }, "2011-05-06": { "1. open": "172.1100", "2. high": "173.5400", "3. low": "167.5000", "4. close": "168.8900", "5. volume": "29465600" }, "2011-04-29": { "1. open": "167.6500", "2. high": "173.0000", "3. low": "167.2300", "4. close": "170.5800", "5. volume": "26858900" }, "2011-04-21": { "1. open": "164.6400", "2. high": "168.4500", "3. low": "162.1900", "4. close": "168.2800", "5. volume": "29758000" }, "2011-04-15": { "1. open": "163.4400", "2. high": "166.3400", "3. low": "162.3000", "4. close": "166.2100", "5. volume": "22168000" }, "2011-04-08": { "1. open": "164.4200", "2. high": "164.7500", "3. low": "163.1600", "4. close": "164.0500", "5. volume": "17602700" }, "2011-04-01": { "1. open": "161.5400", "2. high": "164.4200", "3. low": "161.1200", "4. close": "164.2700", "5. volume": "19066300" }, "2011-03-25": { "1. open": "157.6400", "2. high": "162.7400", "3. low": "157.0700", "4. close": "162.1800", "5. volume": "25371800" }, "2011-03-18": { "1. open": "161.1600", "2. high": "161.9804", "3. low": "151.7100", "4. close": "155.8900", "5. volume": "41798000" }, "2011-03-11": { "1. open": "161.6000", "2. high": "167.7200", "3. low": "158.8500", "4. close": "162.4300", "5. volume": "31095800" }, "2011-03-04": { "1. open": "162.3600", "2. high": "164.3100", "3. low": "159.4100", "4. close": "161.8300", "5. volume": "21537300" }, "2011-02-25": { "1. open": "163.5700", "2. high": "164.2600", "3. low": "159.0300", "4. close": "162.2800", "5. volume": "21433300" }, "2011-02-18": { "1. open": "164.1800", "2. high": "164.8400", "3. low": "162.5200", "4. close": "164.8400", "5. volume": "18590000" }, "2011-02-11": { "1. open": "164.0800", "2. high": "166.2500", "3. low": "163.1800", "4. close": "163.8500", "5. volume": "26097300" }, "2011-02-04": { "1. open": "159.1800", "2. high": "164.2000", "3. low": "158.6800", "4. close": "164.0000", "5. volume": "25371100" }, "2011-01-28": { "1. open": "155.4200", "2. high": "164.3500", "3. low": "155.3300", "4. close": "159.2100", "5. volume": "32502900" }, "2011-01-21": { "1. open": "149.8200", "2. high": "156.7800", "3. low": "149.3800", "4. close": "155.5000", "5. volume": "35766800" }, "2011-01-14": { "1. open": "147.5800", "2. high": "150.0000", "3. low": "146.7500", "4. close": "150.0000", "5. volume": "19878500" }, "2011-01-07": { "1. open": "147.2100", "2. high": "148.8600", "3. low": "146.6400", "4. close": "147.9300", "5. volume": "23486200" }, "2010-12-31": { "1. open": "145.1200", "2. high": "147.5000", "3. low": "145.0000", "4. close": "146.7600", "5. volume": "14684300" }, "2010-12-23": { "1. open": "145.3900", "2. high": "146.4000", "3. low": "144.3300", "4. close": "145.8900", "5. volume": "13585400" }, "2010-12-17": { "1. open": "145.1400", "2. high": "146.0100", "3. low": "144.1500", "4. close": "145.0000", "5. volume": "28194800" }, "2010-12-10": { "1. open": "144.5400", "2. high": "146.2999", "3. low": "143.5200", "4. close": "144.8200", "5. volume": "21020900" }, "2010-12-03": { "1. open": "143.5300", "2. high": "145.8500", "3. low": "141.2800", "4. close": "145.3800", "5. volume": "28622500" }, "2010-11-26": { "1. open": "144.0000", "2. high": "146.4400", "3. low": "142.3300", "4. close": "143.9000", "5. volume": "15256400" }, "2010-11-19": { "1. open": "143.8900", "2. high": "145.3500", "3. low": "141.1800", "4. close": "145.0500", "5. volume": "24207800" }, "2010-11-12": { "1. open": "145.3500", "2. high": "147.5300", "3. low": "143.3500", "4. close": "143.7400", "5. volume": "24816000" }, "2010-11-05": { "1. open": "143.6400", "2. high": "146.9300", "3. low": "142.3200", "4. close": "146.9200", "5. volume": "27101400" }, "2010-10-29": { "1. open": "140.4200", "2. high": "144.0000", "3. low": "138.5300", "4. close": "143.6000", "5. volume": "32583300" }, "2010-10-22": { "1. open": "140.9000", "2. high": "143.0300", "3. low": "136.7000", "4. close": "139.6700", "5. volume": "41753800" }, "2010-10-15": { "1. open": "138.7900", "2. high": "142.1000", "3. low": "138.2700", "4. close": "141.0600", "5. volume": "31299400" }, "2010-10-08": { "1. open": "135.2300", "2. high": "139.0900", "3. low": "134.3900", "4. close": "138.8500", "5. volume": "26027000" }, "2010-10-01": { "1. open": "133.5100", "2. high": "136.2800", "3. low": "133.5100", "4. close": "135.6400", "5. volume": "30834900" }, "2010-09-24": { "1. open": "130.2400", "2. high": "134.1500", "3. low": "130.1100", "4. close": "134.1100", "5. volume": "28357000" }, "2010-09-17": { "1. open": "128.6300", "2. high": "130.6000", "3. low": "128.4300", "4. close": "130.1900", "5. volume": "29966700" }, "2010-09-10": { "1. open": "126.9900", "2. high": "128.2900", "3. low": "125.3900", "4. close": "127.9900", "5. volume": "16686200" }, "2010-09-03": { "1. open": "125.0800", "2. high": "127.6000", "3. low": "122.2800", "4. close": "127.5800", "5. volume": "25097500" }, "2010-08-27": { "1. open": "127.5700", "2. high": "128.0300", "3. low": "122.4200", "4. close": "124.7300", "5. volume": "28851700" }, "2010-08-20": { "1. open": "127.4700", "2. high": "130.1950", "3. low": "126.9600", "4. close": "127.5000", "5. volume": "24839400" }, "2010-08-13": { "1. open": "130.7900", "2. high": "132.4900", "3. low": "127.3300", "4. close": "127.8700", "5. volume": "27721100" }, "2010-08-06": { "1. open": "129.2500", "2. high": "131.9800", "3. low": "128.7600", "4. close": "130.1400", "5. volume": "26753600" }, "2010-07-30": { "1. open": "128.1800", "2. high": "129.5000", "3. low": "127.0400", "4. close": "128.4000", "5. volume": "29087100" }, "2010-07-23": { "1. open": "128.6700", "2. high": "130.3800", "3. low": "122.9300", "4. close": "128.3800", "5. volume": "45328500" }, "2010-07-16": { "1. open": "127.3700", "2. high": "131.6000", "3. low": "127.1600", "4. close": "128.0300", "5. volume": "30691500" }, "2010-07-09": { "1. open": "123.5800", "2. high": "128.2000", "3. low": "122.1700", "4. close": "127.9600", "5. volume": "22776300" }, "2010-07-02": { "1. open": "127.6500", "2. high": "129.4700", "3. low": "120.6100", "4. close": "121.8600", "5. volume": "39925900" }, "2010-06-25": { "1. open": "131.4200", "2. high": "131.9400", "3. low": "127.1200", "4. close": "127.1200", "5. volume": "35729700" }, "2010-06-18": { "1. open": "128.5000", "2. high": "131.2500", "3. low": "128.3400", "4. close": "130.1500", "5. volume": "34958900" }, "2010-06-11": { "1. open": "125.5700", "2. high": "128.8000", "3. low": "122.8200", "4. close": "128.4500", "5. volume": "36446000" }, "2010-06-04": { "1. open": "124.6900", "2. high": "128.2200", "3. low": "124.2000", "4. close": "125.2800", "5. volume": "31155200" }, "2010-05-28": { "1. open": "125.2600", "2. high": "126.3900", "3. low": "121.4700", "4. close": "125.2600", "5. volume": "40594400" }, "2010-05-21": { "1. open": "130.6800", "2. high": "131.9900", "3. low": "121.4000", "4. close": "125.4200", "5. volume": "52738700" }, "2010-05-14": { "1. open": "126.2700", "2. high": "133.1000", "3. low": "125.0600", "4. close": "131.1900", "5. volume": "52007600" }, "2010-05-07": { "1. open": "129.3900", "2. high": "130.1400", "3. low": "116.0000", "4. close": "122.1000", "5. volume": "43103500" }, "2010-04-30": { "1. open": "129.7600", "2. high": "132.0000", "3. low": "128.7100", "4. close": "129.0000", "5. volume": "35378000" }, "2010-04-23": { "1. open": "130.3800", "2. high": "132.2800", "3. low": "127.7700", "4. close": "129.9900", "5. volume": "46345200" }, "2010-04-16": { "1. open": "128.5700", "2. high": "132.1700", "3. low": "127.8400", "4. close": "130.6300", "5. volume": "35328700" }, "2010-04-09": { "1. open": "128.3800", "2. high": "129.8000", "3. low": "127.1200", "4. close": "128.7600", "5. volume": "24394000" }, "2010-04-01": { "1. open": "129.3000", "2. high": "129.9500", "3. low": "127.5500", "4. close": "128.2500", "5. volume": "17954900" }, "2010-03-26": { "1. open": "127.1100", "2. high": "130.7300", "3. low": "126.5700", "4. close": "129.2600", "5. volume": "31453700" }, "2010-03-19": { "1. open": "127.4000", "2. high": "128.9300", "3. low": "126.7800", "4. close": "127.7100", "5. volume": "32679700" }, "2010-03-12": { "1. open": "127.0600", "2. high": "128.3700", "3. low": "125.2000", "4. close": "127.9400", "5. volume": "33736000" }, "2010-03-05": { "1. open": "127.5000", "2. high": "129.0900", "3. low": "125.4700", "4. close": "127.2500", "5. volume": "29153500" }, "2010-02-26": { "1. open": "127.3000", "2. high": "128.2700", "3. low": "125.5700", "4. close": "127.1600", "5. volume": "23624900" }, "2010-02-19": { "1. open": "124.9100", "2. high": "128.0600", "3. low": "124.1100", "4. close": "127.1900", "5. volume": "24433700" }, "2010-02-12": { "1. open": "123.1500", "2. high": "124.2000", "3. low": "121.6100", "4. close": "124.0000", "5. volume": "30088800" }, "2010-02-05": { "1. open": "123.2300", "2. high": "126.0700", "3. low": "121.8300", "4. close": "122.9700", "5. volume": "35063800" }, "2010-01-29": { "1. open": "126.3300", "2. high": "127.7500", "3. low": "121.9000", "4. close": "122.3900", "5. volume": "42786400" }, "2010-01-22": { "1. open": "131.6300", "2. high": "134.2500", "3. low": "125.3700", "4. close": "125.5000", "5. volume": "48810900" }, "2010-01-15": { "1. open": "131.0600", "2. high": "132.8900", "3. low": "128.6700", "4. close": "131.7800", "5. volume": "35873500" }, "2010-01-08": { "1. open": "131.1800", "2. high": "132.9700", "3. low": "128.9100", "4. close": "130.8500", "5. volume": "28639800" }, "2009-12-31": { "1. open": "130.9900", "2. high": "132.8500", "3. low": "130.6800", "4. close": "130.9000", "5. volume": "18075000" }, "2009-12-24": { "1. open": "127.8000", "2. high": "130.5700", "3. low": "127.6800", "4. close": "130.5700", "5. volume": "18700700" }, "2009-12-18": { "1. open": "129.6500", "2. high": "129.9800", "3. low": "127.0000", "4. close": "127.9100", "5. volume": "34452500" }, "2009-12-11": { "1. open": "126.8800", "2. high": "129.7700", "3. low": "126.1100", "4. close": "129.6800", "5. volume": "29242700" }, "2009-12-04": { "1. open": "125.1200", "2. high": "128.9000", "3. low": "124.9200", "4. close": "127.2500", "5. volume": "30307700" }, "2009-11-27": { "1. open": "127.7000", "2. high": "128.9400", "3. low": "124.2600", "4. close": "125.7000", "5. volume": "19106900" }, "2009-11-20": { "1. open": "127.1700", "2. high": "128.6550", "3. low": "126.4600", "4. close": "126.9600", "5. volume": "23482700" }, "2009-11-13": { "1. open": "123.9200", "2. high": "127.8000", "3. low": "123.4900", "4. close": "127.0300", "5. volume": "31065000" }, "2009-11-06": { "1. open": "120.6100", "2. high": "123.5000", "3. low": "119.5000", "4. close": "123.4900", "5. volume": "30790900" }, "2009-10-30": { "1. open": "120.6100", "2. high": "124.3000", "3. low": "119.1500", "4. close": "120.6100", "5. volume": "38785400" }, "2009-10-23": { "1. open": "121.7600", "2. high": "124.1100", "3. low": "120.0000", "4. close": "120.3600", "5. volume": "36292000" }, "2009-10-16": { "1. open": "125.4400", "2. high": "128.6100", "3. low": "121.2500", "4. close": "121.6400", "5. volume": "55978800" }, "2009-10-09": { "1. open": "118.9000", "2. high": "126.0000", "3. low": "118.1300", "4. close": "125.9300", "5. volume": "37825500" }, "2009-10-02": { "1. open": "120.5200", "2. high": "122.0000", "3. low": "117.2600", "4. close": "119.0200", "5. volume": "37380100" }, "2009-09-25": { "1. open": "121.0300", "2. high": "122.7400", "3. low": "120.1000", "4. close": "121.0800", "5. volume": "26232600" }, "2009-09-18": { "1. open": "117.0000", "2. high": "122.8800", "3. low": "116.9400", "4. close": "122.1100", "5. volume": "40859700" }, "2009-09-11": { "1. open": "117.9400", "2. high": "119.2500", "3. low": "116.1600", "4. close": "118.0500", "5. volume": "21828700" }, "2009-09-04": { "1. open": "117.1000", "2. high": "118.9300", "3. low": "115.1500", "4. close": "117.4600", "5. volume": "25309900" }, "2009-08-28": { "1. open": "119.9200", "2. high": "120.8800", "3. low": "117.5100", "4. close": "118.2200", "5. volume": "26123700" }, "2009-08-21": { "1. open": "116.6900", "2. high": "120.0100", "3. low": "116.1200", "4. close": "119.9000", "5. volume": "27622200" }, "2009-08-14": { "1. open": "118.1700", "2. high": "119.9600", "3. low": "117.3200", "4. close": "118.5700", "5. volume": "25401100" }, "2009-08-07": { "1. open": "118.8800", "2. high": "119.9600", "3. low": "116.7000", "4. close": "119.3300", "5. volume": "27893800" }, "2009-07-31": { "1. open": "116.9500", "2. high": "119.3700", "3. low": "116.0500", "4. close": "117.9300", "5. volume": "28085700" }, "2009-07-24": { "1. open": "114.5300", "2. high": "118.1500", "3. low": "114.3900", "4. close": "117.6400", "5. volume": "42520000" }, "2009-07-17": { "1. open": "101.2800", "2. high": "115.5300", "3. low": "100.1900", "4. close": "115.4200", "5. volume": "58793700" }, "2009-07-10": { "1. open": "101.5700", "2. high": "102.7800", "3. low": "99.5000", "4. close": "100.8300", "5. volume": "34208000" }, "2009-07-02": { "1. open": "105.9900", "2. high": "106.2700", "3. low": "101.7300", "4. close": "101.7300", "5. volume": "24758400" }, "2009-06-26": { "1. open": "105.1800", "2. high": "106.7850", "3. low": "103.5100", "4. close": "105.6800", "5. volume": "30871700" }, "2009-06-19": { "1. open": "107.6300", "2. high": "109.1400", "3. low": "105.5000", "4. close": "105.8900", "5. volume": "42930700" }, "2009-06-12": { "1. open": "106.6400", "2. high": "110.6400", "3. low": "105.5000", "4. close": "108.2100", "5. volume": "38913000" }, "2009-06-05": { "1. open": "106.9400", "2. high": "108.8000", "3. low": "105.1100", "4. close": "107.2400", "5. volume": "35592300" }, "2009-05-29": { "1. open": "101.3200", "2. high": "106.5000", "3. low": "101.0200", "4. close": "106.2800", "5. volume": "27330100" }, "2009-05-22": { "1. open": "102.0000", "2. high": "106.1200", "3. low": "101.7400", "4. close": "101.8900", "5. volume": "34599500" }, "2009-05-15": { "1. open": "101.0900", "2. high": "104.3800", "3. low": "100.5700", "4. close": "101.3700", "5. volume": "42229200" }, "2009-05-08": { "1. open": "105.2600", "2. high": "106.8200", "3. low": "99.8300", "4. close": "101.4900", "5. volume": "42691700" }, "2009-05-01": { "1. open": "99.6100", "2. high": "106.0500", "3. low": "99.2500", "4. close": "104.6100", "5. volume": "46394300" }, "2009-04-24": { "1. open": "100.2900", "2. high": "103.8600", "3. low": "98.2000", "4. close": "100.0800", "5. volume": "59469300" }, "2009-04-17": { "1. open": "100.2800", "2. high": "102.0400", "3. low": "96.4400", "4. close": "101.2700", "5. volume": "41711800" }, "2009-04-09": { "1. open": "100.9000", "2. high": "102.4500", "3. low": "98.5200", "4. close": "101.7000", "5. volume": "32887100" }, "2009-04-03": { "1. open": "92.0000", "2. high": "102.6600", "3. low": "91.8000", "4. close": "102.2200", "5. volume": "64912500" }, "2009-03-27": { "1. open": "93.7000", "2. high": "99.8600", "3. low": "92.7500", "4. close": "94.1500", "5. volume": "60950700" }, "2009-03-20": { "1. open": "91.3400", "2. high": "95.0000", "3. low": "89.4100", "4. close": "92.5100", "5. volume": "63330900" }, "2009-03-13": { "1. open": "84.7000", "2. high": "90.6500", "3. low": "83.0200", "4. close": "90.3600", "5. volume": "61831600" }, "2009-03-06": { "1. open": "91.1700", "2. high": "91.9000", "3. low": "83.8100", "4. close": "85.8100", "5. volume": "74483600" }, "2009-02-27": { "1. open": "89.3000", "2. high": "93.2800", "3. low": "82.8500", "4. close": "92.0300", "5. volume": "77805700" }, "2009-02-20": { "1. open": "91.7300", "2. high": "92.4900", "3. low": "87.3400", "4. close": "88.7900", "5. volume": "42419500" }, "2009-02-13": { "1. open": "95.9300", "2. high": "96.9800", "3. low": "92.2000", "4. close": "93.8400", "5. volume": "49132900" }, "2009-02-06": { "1. open": "90.6000", "2. high": "97.1000", "3. low": "89.6900", "4. close": "96.1400", "5. volume": "53659500" }, "2009-01-30": { "1. open": "89.7700", "2. high": "94.9400", "3. low": "89.5200", "4. close": "91.6500", "5. volume": "50819300" }, "2009-01-23": { "1. open": "84.7600", "2. high": "91.6000", "3. low": "81.7600", "4. close": "89.4900", "5. volume": "61309500" }, "2009-01-16": { "1. open": "84.5700", "2. high": "86.6000", "3. low": "82.1100", "4. close": "84.9200", "5. volume": "48180000" }, "2009-01-09": { "1. open": "86.4200", "2. high": "90.4100", "3. low": "84.2500", "4. close": "84.7000", "5. volume": "41092400" }, "2009-01-02": { "1. open": "81.7200", "2. high": "87.5900", "3. low": "79.6800", "4. close": "87.3700", "5. volume": "26062900" }, "2008-12-26": { "1. open": "83.2700", "2. high": "83.4500", "3. low": "79.9200", "4. close": "81.3300", "5. volume": "18974200" }, "2008-12-19": { "1. open": "82.5100", "2. high": "87.2700", "3. low": "80.0000", "4. close": "83.5200", "5. volume": "50128100" }, "2008-12-12": { "1. open": "82.5700", "2. high": "85.8800", "3. low": "78.0600", "4. close": "82.2000", "5. volume": "49785100" }, "2008-12-05": { "1. open": "80.9500", "2. high": "81.5000", "3. low": "75.3100", "4. close": "80.5900", "5. volume": "51454000" }, "2008-11-28": { "1. open": "75.7400", "2. high": "82.4000", "3. low": "75.0000", "4. close": "81.6000", "5. volume": "39691800" }, "2008-11-21": { "1. open": "79.4000", "2. high": "81.0000", "3. low": "69.5000", "4. close": "74.8800", "5. volume": "73411500" }, "2008-11-14": { "1. open": "87.9900", "2. high": "88.1000", "3. low": "75.4000", "4. close": "80.3300", "5. volume": "58194400" }, "2008-11-07": { "1. open": "92.6400", "2. high": "94.7600", "3. low": "84.2500", "4. close": "86.2700", "5. volume": "47015300" }, "2008-10-31": { "1. open": "80.2700", "2. high": "94.1900", "3. low": "79.0100", "4. close": "92.9700", "5. volume": "60537100" }, "2008-10-24": { "1. open": "92.2100", "2. high": "93.3100", "3. low": "78.8200", "4. close": "82.0700", "5. volume": "58306900" }, "2008-10-17": { "1. open": "90.4400", "2. high": "99.0000", "3. low": "84.3500", "4. close": "90.7800", "5. volume": "75048600" }, "2008-10-10": { "1. open": "101.2100", "2. high": "103.0000", "3. low": "83.5100", "4. close": "87.7500", "5. volume": "86848900" }, "2008-10-03": { "1. open": "117.4400", "2. high": "118.4300", "3. low": "103.0300", "4. close": "103.4400", "5. volume": "62809100" }, "2008-09-26": { "1. open": "118.4500", "2. high": "121.9900", "3. low": "114.1400", "4. close": "119.4200", "5. volume": "34730600" }, "2008-09-19": { "1. open": "115.3600", "2. high": "124.0000", "3. low": "110.6100", "4. close": "118.8500", "5. volume": "66307100" }, "2008-09-12": { "1. open": "118.0000", "2. high": "119.9500", "3. low": "115.0000", "4. close": "118.9700", "5. volume": "46783800" }, "2008-09-05": { "1. open": "122.8700", "2. high": "124.0000", "3. low": "113.1700", "4. close": "114.3300", "5. volume": "42011600" }, "2008-08-29": { "1. open": "124.4800", "2. high": "125.4500", "3. low": "121.5000", "4. close": "121.7300", "5. volume": "30493600" }, "2008-08-22": { "1. open": "126.4900", "2. high": "127.0000", "3. low": "121.5500", "4. close": "124.9300", "5. volume": "34457400" }, "2008-08-15": { "1. open": "128.4300", "2. high": "128.4300", "3. low": "124.4000", "4. close": "126.3600", "5. volume": "32724200" }, "2008-08-08": { "1. open": "126.7700", "2. high": "129.9700", "3. low": "126.2500", "4. close": "128.8100", "5. volume": "34413900" }, "2008-08-01": { "1. open": "127.6900", "2. high": "129.5000", "3. low": "126.1300", "4. close": "126.6400", "5. volume": "28699300" }, "2008-07-25": { "1. open": "129.8300", "2. high": "130.9300", "3. low": "127.2600", "4. close": "128.5300", "5. volume": "45950300" }, "2008-07-18": { "1. open": "121.8000", "2. high": "130.0000", "3. low": "119.9000", "4. close": "129.8900", "5. volume": "59542700" }, "2008-07-11": { "1. open": "119.6200", "2. high": "124.5000", "3. low": "119.6200", "4. close": "122.1200", "5. volume": "47346100" }, "2008-07-03": { "1. open": "119.9900", "2. high": "120.7800", "3. low": "116.6000", "4. close": "119.5400", "5. volume": "32716800" }, "2008-06-27": { "1. open": "123.0000", "2. high": "125.8300", "3. low": "118.2600", "4. close": "120.0500", "5. volume": "41907700" }, "2008-06-20": { "1. open": "125.4600", "2. high": "127.1400", "3. low": "122.3600", "4. close": "122.7400", "5. volume": "35367900" }, "2008-06-13": { "1. open": "125.3800", "2. high": "126.7220", "3. low": "122.8600", "4. close": "126.1500", "5. volume": "31303600" }, "2008-06-06": { "1. open": "128.6700", "2. high": "129.3700", "3. low": "124.7400", "4. close": "124.9400", "5. volume": "35309300" }, "2008-05-30": { "1. open": "124.0100", "2. high": "129.9900", "3. low": "124.0000", "4. close": "129.4300", "5. volume": "33079200" }, "2008-05-23": { "1. open": "127.6800", "2. high": "128.2100", "3. low": "123.0200", "4. close": "124.2000", "5. volume": "31469600" }, "2008-05-16": { "1. open": "123.8000", "2. high": "128.8300", "3. low": "123.5600", "4. close": "127.8200", "5. volume": "40848500" }, "2008-05-09": { "1. open": "122.7600", "2. high": "125.1700", "3. low": "120.7800", "4. close": "124.0600", "5. volume": "38973400" }, "2008-05-02": { "1. open": "122.9800", "2. high": "124.4300", "3. low": "120.5000", "4. close": "123.1800", "5. volume": "36106300" }, "2008-04-25": { "1. open": "122.0500", "2. high": "124.9000", "3. low": "122.0500", "4. close": "123.0800", "5. volume": "32273700" }, "2008-04-18": { "1. open": "116.2000", "2. high": "125.0000", "3. low": "115.5400", "4. close": "124.4000", "5. volume": "67195200" }, "2008-04-11": { "1. open": "116.3700", "2. high": "119.2200", "3. low": "115.2800", "4. close": "116.0000", "5. volume": "38989700" }, "2008-04-04": { "1. open": "113.9500", "2. high": "118.3700", "3. low": "113.3400", "4. close": "115.7600", "5. volume": "42376300" }, "2008-03-28": { "1. open": "118.5700", "2. high": "119.7900", "3. low": "114.2100", "4. close": "114.5700", "5. volume": "41496800" }, "2008-03-20": { "1. open": "113.0000", "2. high": "118.5000", "3. low": "113.0000", "4. close": "118.3300", "5. volume": "39979100" }, "2008-03-14": { "1. open": "113.1200", "2. high": "118.0000", "3. low": "112.6900", "4. close": "115.2301", "5. volume": "48594600" }, "2008-03-07": { "1. open": "114.0900", "2. high": "116.4100", "3. low": "111.8000", "4. close": "113.9400", "5. volume": "39506500" }, "2008-02-29": { "1. open": "107.6800", "2. high": "116.6300", "3. low": "107.4300", "4. close": "113.8600", "5. volume": "54366700" }, "2008-02-22": { "1. open": "106.7900", "2. high": "109.6000", "3. low": "104.5300", "4. close": "108.0700", "5. volume": "31292600" }, "2008-02-15": { "1. open": "102.9000", "2. high": "108.9300", "3. low": "102.8700", "4. close": "106.1600", "5. volume": "33932900" }, "2008-02-08": { "1. open": "108.4000", "2. high": "109.0000", "3. low": "100.6000", "4. close": "103.2700", "5. volume": "40641500" }, "2008-02-01": { "1. open": "104.4100", "2. high": "109.4000", "3. low": "103.7000", "4. close": "109.0800", "5. volume": "39007500" }, "2008-01-25": { "1. open": "99.1600", "2. high": "107.7900", "3. low": "98.5000", "4. close": "104.5200", "5. volume": "57768700" }, "2008-01-18": { "1. open": "105.0000", "2. high": "106.7200", "3. low": "100.0500", "4. close": "103.4000", "5. volume": "78126300" }, "2008-01-11": { "1. open": "100.3550", "2. high": "101.0000", "3. low": "97.0400", "4. close": "97.6700", "5. volume": "52601500" }, "2008-01-04": { "1. open": "109.2500", "2. high": "110.0000", "3. low": "100.4800", "4. close": "101.1300", "5. volume": "33799300" }, "2007-12-28": { "1. open": "111.2000", "2. high": "112.1900", "3. low": "109.1080", "4. close": "110.0900", "5. volume": "16539900" }, "2007-12-21": { "1. open": "105.3700", "2. high": "111.1600", "3. low": "104.0000", "4. close": "111.0500", "5. volume": "43481700" }, "2007-12-14": { "1. open": "109.0000", "2. high": "110.4000", "3. low": "104.1000", "4. close": "105.7700", "5. volume": "36725700" }, "2007-12-07": { "1. open": "105.4500", "2. high": "110.0000", "3. low": "104.5800", "4. close": "108.8600", "5. volume": "31672000" }, "2007-11-30": { "1. open": "104.4000", "2. high": "109.1900", "3. low": "101.5000", "4. close": "105.1800", "5. volume": "46569900" }, "2007-11-23": { "1. open": "104.3400", "2. high": "105.3900", "3. low": "101.3400", "4. close": "104.0500", "5. volume": "27820500" }, "2007-11-16": { "1. open": "101.8900", "2. high": "106.4200", "3. low": "100.7000", "4. close": "104.7900", "5. volume": "50102700" }, "2007-11-09": { "1. open": "115.1100", "2. high": "115.1100", "3. low": "99.2700", "4. close": "100.2542", "5. volume": "62718300" }, "2007-11-02": { "1. open": "113.9000", "2. high": "116.2500", "3. low": "113.2800", "4. close": "114.5900", "5. volume": "30044700" }, "2007-10-26": { "1. open": "110.9700", "2. high": "114.8000", "3. low": "110.9600", "4. close": "113.7300", "5. volume": "32762600" }, "2007-10-19": { "1. open": "117.9500", "2. high": "119.9400", "3. low": "111.8000", "4. close": "112.2800", "5. volume": "53958800" }, "2007-10-12": { "1. open": "116.1000", "2. high": "121.4600", "3. low": "115.8800", "4. close": "117.8100", "5. volume": "35082300" }, "2007-10-05": { "1. open": "117.6100", "2. high": "119.6000", "3. low": "115.0000", "4. close": "116.3000", "5. volume": "33529800" }, "2007-09-28": { "1. open": "116.9000", "2. high": "118.5000", "3. low": "115.7900", "4. close": "117.8000", "5. volume": "33029400" }, "2007-09-21": { "1. open": "114.7000", "2. high": "118.1000", "3. low": "114.3000", "4. close": "116.7800", "5. volume": "38076800" }, "2007-09-14": { "1. open": "116.1500", "2. high": "117.7800", "3. low": "114.6500", "4. close": "115.1300", "5. volume": "32211300" }, "2007-09-07": { "1. open": "116.3400", "2. high": "118.8900", "3. low": "115.3300", "4. close": "115.5500", "5. volume": "28916300" }, "2007-08-31": { "1. open": "113.0000", "2. high": "117.3500", "3. low": "111.6300", "4. close": "116.6900", "5. volume": "32617900" }, "2007-08-24": { "1. open": "110.9000", "2. high": "113.2500", "3. low": "108.0800", "4. close": "113.2400", "5. volume": "39957700" }, "2007-08-17": { "1. open": "112.9900", "2. high": "113.9500", "3. low": "103.7000", "4. close": "110.9000", "5. volume": "55388900" }, "2007-08-10": { "1. open": "111.9700", "2. high": "114.6000", "3. low": "109.7000", "4. close": "112.6400", "5. volume": "41626500" }, "2007-08-03": { "1. open": "115.6200", "2. high": "115.7500", "3. low": "110.0200", "4. close": "111.8900", "5. volume": "66192100" }, "2007-07-27": { "1. open": "114.8800", "2. high": "118.8200", "3. low": "114.8500", "4. close": "115.6200", "5. volume": "64841000" }, "2007-07-20": { "1. open": "108.5700", "2. high": "116.4800", "3. low": "108.4200", "4. close": "114.8100", "5. volume": "55626100" }, "2007-07-13": { "1. open": "108.7300", "2. high": "109.6500", "3. low": "108.1000", "4. close": "108.6000", "5. volume": "34811600" }, "2007-07-06": { "1. open": "105.3900", "2. high": "109.6600", "3. low": "104.5800", "4. close": "109.0300", "5. volume": "24567300" }, "2007-06-29": { "1. open": "104.7300", "2. high": "106.9200", "3. low": "104.1000", "4. close": "105.2500", "5. volume": "31559100" }, "2007-06-22": { "1. open": "105.2700", "2. high": "107.0200", "3. low": "104.4400", "4. close": "104.4400", "5. volume": "35051000" }, "2007-06-15": { "1. open": "102.8700", "2. high": "105.1900", "3. low": "102.1000", "4. close": "105.0900", "5. volume": "34517000" }, "2007-06-08": { "1. open": "106.5000", "2. high": "106.5900", "3. low": "101.5600", "4. close": "103.0700", "5. volume": "63185700" }, "2007-06-01": { "1. open": "105.5700", "2. high": "107.6700", "3. low": "105.2100", "4. close": "106.5400", "5. volume": "23208200" }, "2007-05-25": { "1. open": "107.1500", "2. high": "108.0000", "3. low": "103.5700", "4. close": "105.1800", "5. volume": "30271700" }, "2007-05-18": { "1. open": "105.8100", "2. high": "108.0500", "3. low": "104.5300", "4. close": "107.9900", "5. volume": "35014200" }, "2007-05-11": { "1. open": "102.7600", "2. high": "105.9900", "3. low": "102.2100", "4. close": "105.9800", "5. volume": "34979100" }, "2007-05-04": { "1. open": "101.1100", "2. high": "103.1700", "3. low": "100.9700", "4. close": "102.9600", "5. volume": "38307800" }, "2007-04-27": { "1. open": "95.3500", "2. high": "101.7000", "3. low": "95.0500", "4. close": "101.1700", "5. volume": "58275300" }, "2007-04-20": { "1. open": "94.9900", "2. high": "97.6600", "3. low": "93.9110", "4. close": "94.5800", "5. volume": "51786700" }, "2007-04-13": { "1. open": "96.4300", "2. high": "96.9400", "3. low": "94.5300", "4. close": "94.9300", "5. volume": "27497000" }, "2007-04-05": { "1. open": "94.5100", "2. high": "96.7500", "3. low": "94.0600", "4. close": "96.5200", "5. volume": "19197800" }, "2007-03-30": { "1. open": "94.8400", "2. high": "95.2500", "3. low": "93.5700", "4. close": "94.2600", "5. volume": "34042800" }, "2007-03-23": { "1. open": "93.9500", "2. high": "95.8100", "3. low": "93.3900", "4. close": "95.0300", "5. volume": "26906600" }, "2007-03-16": { "1. open": "93.2900", "2. high": "94.4700", "3. low": "92.1000", "4. close": "93.2500", "5. volume": "36423000" }, "2007-03-09": { "1. open": "90.2500", "2. high": "94.8500", "3. low": "90.1000", "4. close": "93.2800", "5. volume": "43505100" }, "2007-03-02": { "1. open": "97.8600", "2. high": "97.8600", "3. low": "88.7700", "4. close": "90.9000", "5. volume": "52427400" }, "2007-02-23": { "1. open": "98.6600", "2. high": "99.5000", "3. low": "97.4100", "4. close": "97.7300", "5. volume": "20682500" }, "2007-02-16": { "1. open": "98.8000", "2. high": "99.5200", "3. low": "97.8000", "4. close": "98.9900", "5. volume": "27047900" }, "2007-02-09": { "1. open": "99.1700", "2. high": "100.4400", "3. low": "97.8100", "4. close": "98.5500", "5. volume": "34668400" }, "2007-02-02": { "1. open": "98.1000", "2. high": "99.7300", "3. low": "97.4500", "4. close": "99.1700", "5. volume": "34172300" }, "2007-01-26": { "1. open": "96.4200", "2. high": "97.9200", "3. low": "96.1200", "4. close": "97.4500", "5. volume": "41549100" }, "2007-01-19": { "1. open": "99.4000", "2. high": "100.9000", "3. low": "94.5500", "4. close": "96.1700", "5. volume": "58474800" }, "2007-01-12": { "1. open": "98.5000", "2. high": "100.3300", "3. low": "97.9300", "4. close": "99.3400", "5. volume": "44830200" }, "2007-01-05": { "1. open": "97.1700", "2. high": "98.7900", "3. low": "96.2600", "4. close": "97.4200", "5. volume": "26942600" }, "2006-12-29": { "1. open": "95.0000", "2. high": "97.8800", "3. low": "94.9200", "4. close": "97.1500", "5. volume": "15807900" }, "2006-12-22": { "1. open": "94.9500", "2. high": "96.5000", "3. low": "94.8000", "4. close": "95.2500", "5. volume": "24009800" }, "2006-12-15": { "1. open": "93.7200", "2. high": "95.8000", "3. low": "93.3000", "4. close": "95.3000", "5. volume": "30414900" }, "2006-12-08": { "1. open": "92.5000", "2. high": "94.8700", "3. low": "92.2500", "4. close": "93.8600", "5. volume": "28792200" }, "2006-12-01": { "1. open": "92.7100", "2. high": "93.2400", "3. low": "90.4300", "4. close": "91.2500", "5. volume": "27785200" }, "2006-11-24": { "1. open": "93.7700", "2. high": "93.8000", "3. low": "92.8000", "4. close": "93.3500", "5. volume": "13559900" }, "2006-11-17": { "1. open": "91.7500", "2. high": "94.0500", "3. low": "91.4100", "4. close": "93.8100", "5. volume": "23826600" }, "2006-11-10": { "1. open": "91.5000", "2. high": "93.4000", "3. low": "91.5000", "4. close": "91.7600", "5. volume": "29456500" }, "2006-11-03": { "1. open": "90.3000", "2. high": "92.6800", "3. low": "89.8000", "4. close": "91.4100", "5. volume": "30108500" }, "2006-10-27": { "1. open": "90.0500", "2. high": "92.0000", "3. low": "90.0100", "4. close": "90.7600", "5. volume": "35037300" }, "2006-10-20": { "1. open": "86.0800", "2. high": "92.0400", "3. low": "85.7500", "4. close": "90.4800", "5. volume": "67866100" }, "2006-10-13": { "1. open": "83.1400", "2. high": "86.2100", "3. low": "83.0000", "4. close": "86.0800", "5. volume": "26864000" }, "2006-10-06": { "1. open": "81.7600", "2. high": "83.7800", "3. low": "81.5600", "4. close": "83.1400", "5. volume": "25738600" }, "2006-09-29": { "1. open": "81.6400", "2. high": "82.7900", "3. low": "81.2800", "4. close": "81.9400", "5. volume": "25658300" }, "2006-09-22": { "1. open": "82.5600", "2. high": "83.7900", "3. low": "81.0100", "4. close": "81.2100", "5. volume": "30290000" }, "2006-09-15": { "1. open": "80.6000", "2. high": "83.5900", "3. low": "80.2500", "4. close": "82.9400", "5. volume": "27425800" }, "2006-09-08": { "1. open": "81.1900", "2. high": "81.5400", "3. low": "79.3100", "4. close": "80.6600", "5. volume": "16108000" }, "2006-09-01": { "1. open": "79.9100", "2. high": "81.6800", "3. low": "79.7600", "4. close": "81.4100", "5. volume": "22236900" }, "2006-08-25": { "1. open": "79.5100", "2. high": "80.0000", "3. low": "78.4200", "4. close": "79.8800", "5. volume": "18060100" }, "2006-08-18": { "1. open": "75.8500", "2. high": "79.9700", "3. low": "75.6000", "4. close": "79.9000", "5. volume": "29303900" }, "2006-08-11": { "1. open": "75.6300", "2. high": "76.2800", "3. low": "75.0500", "4. close": "75.4800", "5. volume": "19054700" }, "2006-08-04": { "1. open": "76.4400", "2. high": "77.5000", "3. low": "74.9000", "4. close": "75.9100", "5. volume": "20900500" }, "2006-07-28": { "1. open": "74.9200", "2. high": "77.3000", "3. low": "74.9200", "4. close": "76.9600", "5. volume": "25666400" }, "2006-07-21": { "1. open": "73.3400", "2. high": "77.0600", "3. low": "72.7300", "4. close": "74.8600", "5. volume": "50614500" }, "2006-07-14": { "1. open": "76.1800", "2. high": "76.8300", "3. low": "73.3700", "4. close": "73.5700", "5. volume": "37325800" }, "2006-07-07": { "1. open": "77.5400", "2. high": "78.5300", "3. low": "76.1200", "4. close": "76.4200", "5. volume": "18199800" }, "2006-06-30": { "1. open": "77.0400", "2. high": "77.9300", "3. low": "76.0600", "4. close": "76.8200", "5. volume": "26797500" }, "2006-06-23": { "1. open": "78.0600", "2. high": "78.5600", "3. low": "76.9400", "4. close": "77.1000", "5. volume": "27070000" }, "2006-06-16": { "1. open": "77.6800", "2. high": "78.7800", "3. low": "76.8200", "4. close": "77.9500", "5. volume": "33150500" }, "2006-06-09": { "1. open": "79.1000", "2. high": "80.7400", "3. low": "76.7500", "4. close": "78.0100", "5. volume": "40341000" }, "2006-06-02": { "1. open": "80.3500", "2. high": "80.9600", "3. low": "79.1500", "4. close": "79.5200", "5. volume": "23532800" }, "2006-05-26": { "1. open": "79.9400", "2. high": "81.3000", "3. low": "79.0000", "4. close": "80.7500", "5. volume": "26222700" }, "2006-05-19": { "1. open": "81.8000", "2. high": "83.2500", "3. low": "79.5100", "4. close": "80.2800", "5. volume": "28629900" }, "2006-05-12": { "1. open": "82.6000", "2. high": "83.6900", "3. low": "82.3000", "4. close": "82.3900", "5. volume": "22319900" }, "2006-05-05": { "1. open": "82.5900", "2. high": "83.5500", "3. low": "82.0000", "4. close": "82.9800", "5. volume": "24540000" }, "2006-04-28": { "1. open": "81.3000", "2. high": "84.4000", "3. low": "81.1000", "4. close": "82.3400", "5. volume": "36485300" }, "2006-04-21": { "1. open": "81.7700", "2. high": "84.0000", "3. low": "81.2600", "4. close": "81.6600", "5. volume": "35449300" }, "2006-04-13": { "1. open": "82.4900", "2. high": "82.7400", "3. low": "80.6300", "4. close": "81.9800", "5. volume": "18292300" }, "2006-04-07": { "1. open": "82.7200", "2. high": "84.4500", "3. low": "82.4400", "4. close": "82.4800", "5. volume": "23780100" }, "2006-03-31": { "1. open": "82.9800", "2. high": "83.7000", "3. low": "82.2000", "4. close": "82.4700", "5. volume": "23139800" }, "2006-03-24": { "1. open": "83.1100", "2. high": "84.9900", "3. low": "82.9300", "4. close": "83.3600", "5. volume": "25547800" }, "2006-03-17": { "1. open": "81.5600", "2. high": "83.7600", "3. low": "81.4500", "4. close": "83.3000", "5. volume": "25173700" }, "2006-03-10": { "1. open": "80.0500", "2. high": "82.2500", "3. low": "79.8600", "4. close": "81.5700", "5. volume": "23708100" }, "2006-03-03": { "1. open": "80.0000", "2. high": "80.8900", "3. low": "79.5100", "4. close": "79.9600", "5. volume": "23693200" }, "2006-02-24": { "1. open": "80.1000", "2. high": "81.6500", "3. low": "79.8500", "4. close": "80.1000", "5. volume": "20014900" }, "2006-02-17": { "1. open": "81.3300", "2. high": "81.9100", "3. low": "80.1300", "4. close": "80.7100", "5. volume": "26994200" }, "2006-02-10": { "1. open": "79.9400", "2. high": "81.4600", "3. low": "78.9300", "4. close": "81.3300", "5. volume": "32826100" }, "2006-02-03": { "1. open": "81.0200", "2. high": "82.2400", "3. low": "79.7200", "4. close": "79.9700", "5. volume": "33566000" }, "2006-01-27": { "1. open": "81.3300", "2. high": "82.1500", "3. low": "80.5900", "4. close": "81.0200", "5. volume": "32471000" }, "2006-01-20": { "1. open": "82.8000", "2. high": "84.7000", "3. low": "81.2500", "4. close": "81.3600", "5. volume": "34792500" }, "2006-01-13": { "1. open": "83.9000", "2. high": "84.8100", "3. low": "82.5000", "4. close": "83.1700", "5. volume": "30173200" }, "2006-01-06": { "1. open": "82.4500", "2. high": "85.0300", "3. low": "80.8100", "4. close": "84.9500", "5. volume": "36958200" }, "2005-12-30": { "1. open": "83.4800", "2. high": "84.5000", "3. low": "81.5600", "4. close": "82.2000", "5. volume": "17622000" }, "2005-12-23": { "1. open": "83.2300", "2. high": "84.2000", "3. low": "82.0600", "4. close": "83.4800", "5. volume": "27298200" }, "2005-12-16": { "1. open": "87.0100", "2. high": "87.3500", "3. low": "82.7500", "4. close": "83.3700", "5. volume": "39305300" }, "2005-12-09": { "1. open": "88.4000", "2. high": "89.9200", "3. low": "86.3300", "4. close": "86.9700", "5. volume": "26427900" }, "2005-12-02": { "1. open": "88.8000", "2. high": "89.9400", "3. low": "88.3600", "4. close": "88.6500", "5. volume": "25765400" }, "2005-11-25": { "1. open": "87.6000", "2. high": "89.3900", "3. low": "86.8800", "4. close": "88.8000", "5. volume": "18193100" }, "2005-11-18": { "1. open": "84.2500", "2. high": "88.0000", "3. low": "84.0300", "4. close": "87.7700", "5. volume": "30719600" }, "2005-11-11": { "1. open": "83.1000", "2. high": "84.8400", "3. low": "82.3000", "4. close": "84.5500", "5. volume": "21762600" }, "2005-11-04": { "1. open": "81.5100", "2. high": "83.3000", "3. low": "80.6400", "4. close": "83.0000", "5. volume": "31154000" }, "2005-10-28": { "1. open": "83.1500", "2. high": "83.9500", "3. low": "80.5000", "4. close": "81.4200", "5. volume": "25793400" }, "2005-10-21": { "1. open": "82.3600", "2. high": "84.6000", "3. low": "81.9300", "4. close": "83.3300", "5. volume": "39286100" }, "2005-10-14": { "1. open": "81.2400", "2. high": "83.5200", "3. low": "81.0800", "4. close": "82.3500", "5. volume": "36349300" }, "2005-10-07": { "1. open": "80.2200", "2. high": "81.4700", "3. low": "78.7000", "4. close": "80.5000", "5. volume": "30921800" }, "2005-09-30": { "1. open": "78.3100", "2. high": "80.5500", "3. low": "76.9300", "4. close": "80.2200", "5. volume": "30116700" }, "2005-09-23": { "1. open": "79.7400", "2. high": "79.9800", "3. low": "77.3000", "4. close": "78.0000", "5. volume": "31701800" }, "2005-09-16": { "1. open": "81.0300", "2. high": "82.1100", "3. low": "79.6700", "4. close": "80.3300", "5. volume": "25110400" }, "2005-09-09": { "1. open": "79.7000", "2. high": "81.5200", "3. low": "79.7000", "4. close": "81.4400", "5. volume": "18681300" }, "2005-09-02": { "1. open": "80.0000", "2. high": "81.7500", "3. low": "79.3400", "4. close": "79.4600", "5. volume": "25171500" }, "2005-08-26": { "1. open": "82.7500", "2. high": "83.3500", "3. low": "80.2600", "4. close": "80.3800", "5. volume": "22210500" }, "2005-08-19": { "1. open": "81.9000", "2. high": "83.3000", "3. low": "80.8000", "4. close": "82.7600", "5. volume": "22885800" }, "2005-08-12": { "1. open": "83.4100", "2. high": "84.0100", "3. low": "81.6200", "4. close": "82.1900", "5. volume": "22568800" }, "2005-08-05": { "1. open": "83.0000", "2. high": "84.2000", "3. low": "82.7300", "4. close": "83.3600", "5. volume": "22265700" }, "2005-07-29": { "1. open": "83.9800", "2. high": "84.5200", "3. low": "82.8100", "4. close": "83.4600", "5. volume": "24382900" }, "2005-07-22": { "1. open": "81.9900", "2. high": "85.1100", "3. low": "81.6800", "4. close": "84.4400", "5. volume": "45014200" }, "2005-07-15": { "1. open": "79.4000", "2. high": "82.7500", "3. low": "78.5200", "4. close": "82.3800", "5. volume": "45662500" }, "2005-07-08": { "1. open": "74.3800", "2. high": "79.5200", "3. low": "74.1600", "4. close": "79.3000", "5. volume": "37388800" }, "2005-07-01": { "1. open": "74.0100", "2. high": "75.6800", "3. low": "73.4500", "4. close": "74.6700", "5. volume": "30677800" }, "2005-06-24": { "1. open": "76.0300", "2. high": "77.4900", "3. low": "74.0000", "4. close": "74.0100", "5. volume": "33289800" }, "2005-06-17": { "1. open": "74.5000", "2. high": "77.7300", "3. low": "74.4500", "4. close": "76.3900", "5. volume": "33568000" }, "2005-06-10": { "1. open": "75.8000", "2. high": "76.0900", "3. low": "74.1000", "4. close": "74.7700", "5. volume": "24804200" }, "2005-06-03": { "1. open": "76.6000", "2. high": "77.5000", "3. low": "75.5000", "4. close": "75.7900", "5. volume": "23975100" }, "2005-05-27": { "1. open": "76.3000", "2. high": "77.4100", "3. low": "75.1700", "4. close": "77.1000", "5. volume": "24899800" }, "2005-05-20": { "1. open": "73.0900", "2. high": "77.6400", "3. low": "73.0900", "4. close": "76.4100", "5. volume": "34306900" }, "2005-05-13": { "1. open": "75.2600", "2. high": "75.4600", "3. low": "72.5000", "4. close": "73.1600", "5. volume": "33727100" }, "2005-05-06": { "1. open": "76.8800", "2. high": "78.1100", "3. low": "74.9700", "4. close": "75.2600", "5. volume": "39063200" }, "2005-04-29": { "1. open": "75.2400", "2. high": "77.1800", "3. low": "74.0500", "4. close": "76.3800", "5. volume": "51112000" }, "2005-04-22": { "1. open": "77.1500", "2. high": "77.7500", "3. low": "71.8500", "4. close": "74.2100", "5. volume": "70090000" }, "2005-04-15": { "1. open": "87.3500", "2. high": "87.5600", "3. low": "76.3300", "4. close": "76.7000", "5. volume": "62144400" }, "2005-04-08": { "1. open": "90.0800", "2. high": "90.6200", "3. low": "87.5000", "4. close": "87.6000", "5. volume": "27677900" }, "2005-04-01": { "1. open": "90.7100", "2. high": "91.7600", "3. low": "90.0400", "4. close": "90.4400", "5. volume": "25553000" }, "2005-03-24": { "1. open": "89.4200", "2. high": "91.5500", "3. low": "89.2600", "4. close": "90.7000", "5. volume": "18904100" }, "2005-03-18": { "1. open": "91.5000", "2. high": "92.2700", "3. low": "89.0900", "4. close": "89.2800", "5. volume": "25767500" }, "2005-03-11": { "1. open": "92.3500", "2. high": "93.0000", "3. low": "91.2000", "4. close": "91.5100", "5. volume": "24562700" }, "2005-03-04": { "1. open": "92.5300", "2. high": "93.7300", "3. low": "92.2000", "4. close": "92.3700", "5. volume": "22028900" }, "2005-02-25": { "1. open": "92.6700", "2. high": "93.5000", "3. low": "91.5500", "4. close": "92.8000", "5. volume": "18680300" }, "2005-02-18": { "1. open": "93.1600", "2. high": "94.9700", "3. low": "92.5500", "4. close": "93.2700", "5. volume": "20002800" }, "2005-02-11": { "1. open": "94.3500", "2. high": "94.9000", "3. low": "92.3000", "4. close": "93.3000", "5. volume": "21103700" }, "2005-02-04": { "1. open": "93.6500", "2. high": "94.7400", "3. low": "93.0000", "4. close": "94.5100", "5. volume": "19731000" }, "2005-01-28": { "1. open": "92.7000", "2. high": "93.5900", "3. low": "91.4400", "4. close": "92.8900", "5. volume": "27667500" }, "2005-01-21": { "1. open": "93.6500", "2. high": "95.3400", "3. low": "92.2300", "4. close": "92.3800", "5. volume": "28556000" }, "2005-01-14": { "1. open": "95.7800", "2. high": "96.2000", "3. low": "93.5500", "4. close": "94.1000", "5. volume": "26060300" }, "2005-01-07": { "1. open": "98.9700", "2. high": "99.1000", "3. low": "95.4700", "4. close": "95.7800", "5. volume": "27415300" }, "2004-12-31": { "1. open": "97.6900", "2. high": "99.0000", "3. low": "97.3700", "4. close": "98.5800", "5. volume": "17501200" }, "2004-12-23": { "1. open": "96.3500", "2. high": "98.0000", "3. low": "96.3500", "4. close": "97.7200", "5. volume": "18152400" }, "2004-12-17": { "1. open": "96.8500", "2. high": "98.1500", "3. low": "96.0800", "4. close": "96.2000", "5. volume": "27720400" }, "2004-12-10": { "1. open": "96.8800", "2. high": "98.2500", "3. low": "95.7100", "4. close": "96.6700", "5. volume": "26952800" }, "2004-12-03": { "1. open": "94.9400", "2. high": "97.6300", "3. low": "94.2400", "4. close": "97.0800", "5. volume": "29413700" }, "2004-11-26": { "1. open": "94.3000", "2. high": "95.7900", "3. low": "94.1600", "4. close": "94.7200", "5. volume": "17298900" }, "2004-11-19": { "1. open": "95.0800", "2. high": "96.6300", "3. low": "94.2500", "4. close": "94.4500", "5. volume": "27259900" }, "2004-11-12": { "1. open": "92.5000", "2. high": "95.5000", "3. low": "92.5000", "4. close": "95.3200", "5. volume": "28090600" }, "2004-11-05": { "1. open": "89.3300", "2. high": "93.5200", "3. low": "89.2300", "4. close": "93.2800", "5. volume": "30762600" }, "2004-10-29": { "1. open": "87.3600", "2. high": "90.2700", "3. low": "87.3100", "4. close": "89.7500", "5. volume": "27890400" }, "2004-10-22": { "1. open": "84.3000", "2. high": "89.7300", "3. low": "84.2900", "4. close": "87.3900", "5. volume": "39927800" }, "2004-10-15": { "1. open": "86.7700", "2. high": "87.2000", "3. low": "84.3000", "4. close": "84.8500", "5. volume": "24456500" }, "2004-10-08": { "1. open": "87.0000", "2. high": "88.1000", "3. low": "86.5100", "4. close": "86.7100", "5. volume": "21303400" }, "2004-10-01": { "1. open": "84.1000", "2. high": "86.9800", "3. low": "83.8800", "4. close": "86.7200", "5. volume": "22465000" }, "2004-09-24": { "1. open": "85.4000", "2. high": "86.4300", "3. low": "83.2400", "4. close": "84.4300", "5. volume": "23167900" }, "2004-09-17": { "1. open": "87.0000", "2. high": "87.2800", "3. low": "85.4400", "4. close": "85.7400", "5. volume": "23207800" }, "2004-09-10": { "1. open": "84.7000", "2. high": "87.0000", "3. low": "84.6000", "4. close": "86.7600", "5. volume": "17994900" }, "2004-09-03": { "1. open": "84.5700", "2. high": "85.0900", "3. low": "83.6500", "4. close": "84.3900", "5. volume": "17286100" }, "2004-08-27": { "1. open": "85.2300", "2. high": "85.4500", "3. low": "84.3500", "4. close": "84.9400", "5. volume": "16955800" }, "2004-08-20": { "1. open": "83.7000", "2. high": "85.3500", "3. low": "83.5100", "4. close": "85.2500", "5. volume": "21524300" }, "2004-08-13": { "1. open": "83.4800", "2. high": "84.9900", "3. low": "81.9000", "4. close": "83.9100", "5. volume": "26196900" }, "2004-08-06": { "1. open": "86.8700", "2. high": "87.3900", "3. low": "83.4200", "4. close": "83.4800", "5. volume": "20815300" }, "2004-07-30": { "1. open": "84.8500", "2. high": "87.4000", "3. low": "84.5100", "4. close": "87.0700", "5. volume": "22923000" }, "2004-07-23": { "1. open": "84.5000", "2. high": "87.1100", "3. low": "84.4000", "4. close": "84.8500", "5. volume": "28063300" }, "2004-07-16": { "1. open": "84.0000", "2. high": "86.4800", "3. low": "83.4200", "4. close": "84.2800", "5. volume": "35836700" }, "2004-07-09": { "1. open": "86.5000", "2. high": "86.7300", "3. low": "83.5100", "4. close": "83.8900", "5. volume": "26209600" }, "2004-07-02": { "1. open": "89.7100", "2. high": "89.9000", "3. low": "86.5700", "4. close": "87.0400", "5. volume": "21510400" }, "2004-06-25": { "1. open": "90.4000", "2. high": "90.9200", "3. low": "88.9400", "4. close": "89.5500", "5. volume": "22021500" }, "2004-06-18": { "1. open": "90.0500", "2. high": "91.2100", "3. low": "89.6200", "4. close": "90.0600", "5. volume": "22426400" }, "2004-06-10": { "1. open": "88.7500", "2. high": "90.7500", "3. low": "88.0100", "4. close": "90.4600", "5. volume": "18366900" }, "2004-06-04": { "1. open": "88.0900", "2. high": "88.6400", "3. low": "87.3000", "4. close": "87.5600", "5. volume": "15611800" }, "2004-05-28": { "1. open": "87.7500", "2. high": "89.0800", "3. low": "86.5500", "4. close": "88.5900", "5. volume": "20742800" }, "2004-05-21": { "1. open": "85.3000", "2. high": "88.8800", "3. low": "85.1500", "4. close": "87.1300", "5. volume": "26694400" }, "2004-05-14": { "1. open": "87.6000", "2. high": "88.1500", "3. low": "85.1200", "4. close": "86.4100", "5. volume": "31619400" }, "2004-05-07": { "1. open": "88.1300", "2. high": "89.7500", "3. low": "87.2012", "4. close": "88.1900", "5. volume": "25650700" }, "2004-04-30": { "1. open": "90.7500", "2. high": "91.9900", "3. low": "88.0100", "4. close": "88.1700", "5. volume": "26790300" }, "2004-04-23": { "1. open": "91.9000", "2. high": "92.4800", "3. low": "89.7000", "4. close": "91.2800", "5. volume": "26094200" }, "2004-04-16": { "1. open": "93.5000", "2. high": "94.3600", "3. low": "91.0400", "4. close": "92.2800", "5. volume": "31404700" }, "2004-04-08": { "1. open": "93.9500", "2. high": "94.3900", "3. low": "92.5100", "4. close": "93.1200", "5. volume": "16201400" }, "2004-04-02": { "1. open": "92.9900", "2. high": "94.5500", "3. low": "91.3500", "4. close": "94.2000", "5. volume": "25046900" }, "2004-03-26": { "1. open": "91.2700", "2. high": "93.2500", "3. low": "90.2800", "4. close": "92.7700", "5. volume": "27482700" }, "2004-03-19": { "1. open": "92.6000", "2. high": "93.7900", "3. low": "90.8800", "4. close": "91.6200", "5. volume": "27477500" }, "2004-03-12": { "1. open": "96.4900", "2. high": "96.8800", "3. low": "91.1500", "4. close": "93.3000", "5. volume": "32862500" }, "2004-03-05": { "1. open": "96.5000", "2. high": "97.6000", "3. low": "95.5600", "4. close": "96.4500", "5. volume": "21755500" }, "2004-02-27": { "1. open": "97.4000", "2. high": "97.5100", "3. low": "95.2000", "4. close": "96.5000", "5. volume": "25680600" }, "2004-02-20": { "1. open": "99.9900", "2. high": "100.0000", "3. low": "97.1900", "4. close": "97.3100", "5. volume": "19898100" }, "2004-02-13": { "1. open": "99.3100", "2. high": "100.3100", "3. low": "98.4100", "4. close": "99.7100", "5. volume": "20479500" }, "2004-02-06": { "1. open": "99.1500", "2. high": "100.4300", "3. low": "98.2500", "4. close": "98.9400", "5. volume": "31683700" }, "2004-01-30": { "1. open": "97.9000", "2. high": "99.8500", "3. low": "96.5500", "4. close": "99.2300", "5. volume": "30864500" }, "2004-01-23": { "1. open": "96.0000", "2. high": "98.2100", "3. low": "95.7300", "4. close": "97.9000", "5. volume": "25889600" }, "2004-01-16": { "1. open": "91.2100", "2. high": "95.6500", "3. low": "89.0100", "4. close": "95.3200", "5. volume": "48592000" }, "2004-01-09": { "1. open": "92.0000", "2. high": "93.3800", "3. low": "91.0000", "4. close": "91.2100", "5. volume": "28694600" }, "2004-01-02": { "1. open": "93.1000", "2. high": "93.7300", "3. low": "91.2000", "4. close": "91.5500", "5. volume": "18092000" }, "2003-12-26": { "1. open": "92.8300", "2. high": "93.5000", "3. low": "92.1800", "4. close": "92.9000", "5. volume": "11178100" }, "2003-12-19": { "1. open": "93.4300", "2. high": "94.1200", "3. low": "91.8800", "4. close": "93.1400", "5. volume": "33482600" }, "2003-12-12": { "1. open": "90.5200", "2. high": "93.1600", "3. low": "90.5200", "4. close": "92.7100", "5. volume": "30943400" }, "2003-12-05": { "1. open": "90.9000", "2. high": "91.4800", "3. low": "90.0300", "4. close": "90.6400", "5. volume": "27735300" }, "2003-11-28": { "1. open": "89.0300", "2. high": "90.6800", "3. low": "88.9500", "4. close": "90.5400", "5. volume": "15370200" }, "2003-11-21": { "1. open": "89.9000", "2. high": "90.1800", "3. low": "88.2300", "4. close": "88.6300", "5. volume": "25235500" }, "2003-11-14": { "1. open": "89.5500", "2. high": "91.4800", "3. low": "88.8900", "4. close": "90.2500", "5. volume": "28880700" }, "2003-11-07": { "1. open": "89.9000", "2. high": "90.8400", "3. low": "87.7200", "4. close": "88.2600", "5. volume": "28479700" }, "2003-10-31": { "1. open": "88.8000", "2. high": "90.7100", "3. low": "88.0500", "4. close": "89.4800", "5. volume": "28610800" }, "2003-10-24": { "1. open": "89.3500", "2. high": "89.4000", "3. low": "87.5300", "4. close": "88.4200", "5. volume": "29376600" }, "2003-10-17": { "1. open": "93.1000", "2. high": "94.5400", "3. low": "88.6600", "4. close": "89.2300", "5. volume": "47597600" }, "2003-10-10": { "1. open": "90.7400", "2. high": "93.6000", "3. low": "90.4000", "4. close": "92.6700", "5. volume": "27727600" }, "2003-10-03": { "1. open": "89.2500", "2. high": "91.9500", "3. low": "87.9000", "4. close": "90.6400", "5. volume": "35612700" }, "2003-09-26": { "1. open": "92.2400", "2. high": "92.2400", "3. low": "89.0000", "4. close": "89.0500", "5. volume": "34494900" }, "2003-09-19": { "1. open": "89.7000", "2. high": "93.4700", "3. low": "88.3900", "4. close": "93.2800", "5. volume": "42039300" }, "2003-09-12": { "1. open": "88.4500", "2. high": "89.9700", "3. low": "86.4000", "4. close": "88.7000", "5. volume": "41601200" }, "2003-09-05": { "1. open": "82.4000", "2. high": "88.2900", "3. low": "82.3000", "4. close": "86.9500", "5. volume": "41027800" }, "2003-08-29": { "1. open": "82.8500", "2. high": "83.0300", "3. low": "81.2700", "4. close": "82.0100", "5. volume": "24293600" }, "2003-08-22": { "1. open": "82.0500", "2. high": "84.7200", "3. low": "81.9000", "4. close": "82.9700", "5. volume": "30615500" }, "2003-08-15": { "1. open": "80.8700", "2. high": "82.1900", "3. low": "80.2800", "4. close": "81.7900", "5. volume": "22220100" }, "2003-08-08": { "1. open": "80.7500", "2. high": "81.3600", "3. low": "78.7300", "4. close": "80.8800", "5. volume": "30290600" }, "2003-08-01": { "1. open": "83.6700", "2. high": "83.7000", "3. low": "80.0500", "4. close": "81.2700", "5. volume": "34886500" }, "2003-07-25": { "1. open": "83.2000", "2. high": "83.7400", "3. low": "81.5100", "4. close": "83.5500", "5. volume": "33171000" }, "2003-07-18": { "1. open": "86.0000", "2. high": "87.0300", "3. low": "82.5000", "4. close": "83.7200", "5. volume": "45286100" }, "2003-07-11": { "1. open": "84.8000", "2. high": "86.7500", "3. low": "83.4700", "4. close": "84.8900", "5. volume": "32242400" }, "2003-07-03": { "1. open": "83.9000", "2. high": "84.8900", "3. low": "81.4000", "4. close": "83.9500", "5. volume": "22755900" }, "2003-06-27": { "1. open": "84.7900", "2. high": "84.7900", "3. low": "82.0900", "4. close": "83.4200", "5. volume": "27829700" }, "2003-06-20": { "1. open": "83.1000", "2. high": "85.2900", "3. low": "82.5500", "4. close": "84.9200", "5. volume": "37484300" }, "2003-06-13": { "1. open": "80.0000", "2. high": "84.9800", "3. low": "79.8100", "4. close": "82.7500", "5. volume": "41268000" }, "2003-06-06": { "1. open": "89.0000", "2. high": "89.0800", "3. low": "79.8400", "4. close": "80.0500", "5. volume": "69955400" }, "2003-05-30": { "1. open": "84.5100", "2. high": "88.7000", "3. low": "84.5100", "4. close": "88.0400", "5. volume": "26786400" }, "2003-05-23": { "1. open": "88.0500", "2. high": "88.4700", "3. low": "84.8900", "4. close": "85.2600", "5. volume": "32835800" }, "2003-05-16": { "1. open": "87.5500", "2. high": "90.4000", "3. low": "87.1000", "4. close": "88.9900", "5. volume": "38800700" }, "2003-05-09": { "1. open": "87.2000", "2. high": "88.3400", "3. low": "85.7500", "4. close": "87.5500", "5. volume": "35257500" }, "2003-05-02": { "1. open": "84.0500", "2. high": "87.5700", "3. low": "83.6200", "4. close": "87.5700", "5. volume": "39359000" }, "2003-04-25": { "1. open": "84.4000", "2. high": "86.0600", "3. low": "82.6000", "4. close": "83.8800", "5. volume": "36064700" }, "2003-04-17": { "1. open": "78.5000", "2. high": "84.4000", "3. low": "78.1600", "4. close": "84.2600", "5. volume": "42212300" }, "2003-04-11": { "1. open": "82.6000", "2. high": "82.9000", "3. low": "78.1300", "4. close": "78.7500", "5. volume": "39935800" }, "2003-04-04": { "1. open": "79.2600", "2. high": "83.4800", "3. low": "78.1200", "4. close": "80.7900", "5. volume": "46339300" }, "2003-03-28": { "1. open": "82.4600", "2. high": "84.0000", "3. low": "80.5000", "4. close": "80.8500", "5. volume": "42576300" }, "2003-03-21": { "1. open": "78.0000", "2. high": "84.9000", "3. low": "77.8400", "4. close": "84.9000", "5. volume": "58133300" }, "2003-03-14": { "1. open": "77.4500", "2. high": "79.4800", "3. low": "73.1700", "4. close": "79.0000", "5. volume": "48104400" }, "2003-03-07": { "1. open": "78.9000", "2. high": "79.0000", "3. low": "75.7100", "4. close": "77.9000", "5. volume": "32954000" }, "2003-02-28": { "1. open": "79.7000", "2. high": "79.9900", "3. low": "76.7500", "4. close": "77.9500", "5. volume": "39649300" }, "2003-02-21": { "1. open": "78.0200", "2. high": "80.0500", "3. low": "77.9100", "4. close": "79.9500", "5. volume": "26970500" }, "2003-02-14": { "1. open": "77.1000", "2. high": "78.9700", "3. low": "74.3100", "4. close": "77.4500", "5. volume": "41674400" }, "2003-02-07": { "1. open": "78.2000", "2. high": "78.9000", "3. low": "76.2500", "4. close": "77.1000", "5. volume": "37378500" }, "2003-01-31": { "1. open": "77.9900", "2. high": "81.3000", "3. low": "77.0200", "4. close": "78.2000", "5. volume": "42173800" }, "2003-01-24": { "1. open": "81.3000", "2. high": "81.8500", "3. low": "78.8200", "4. close": "78.9900", "5. volume": "34478700" }, "2003-01-17": { "1. open": "88.3100", "2. high": "88.9500", "3. low": "81.1800", "4. close": "81.3000", "5. volume": "53450200" }, "2003-01-10": { "1. open": "81.9000", "2. high": "88.0400", "3. low": "81.8100", "4. close": "87.6800", "5. volume": "50004000" }, "2003-01-03": { "1. open": "77.0000", "2. high": "81.6500", "3. low": "75.6000", "4. close": "81.6500", "5. volume": "29764800" }, "2002-12-27": { "1. open": "79.7500", "2. high": "81.5000", "3. low": "76.6100", "4. close": "77.3600", "5. volume": "20460800" }, "2002-12-20": { "1. open": "79.6000", "2. high": "81.7900", "3. low": "78.2400", "4. close": "79.7900", "5. volume": "36539200" }, "2002-12-13": { "1. open": "81.0000", "2. high": "82.4800", "3. low": "78.2700", "4. close": "80.0000", "5. volume": "37355200" }, "2002-12-06": { "1. open": "88.6000", "2. high": "89.4600", "3. low": "81.0700", "4. close": "82.3200", "5. volume": "41270300" }, "2002-11-29": { "1. open": "84.6300", "2. high": "88.1100", "3. low": "83.5200", "4. close": "86.9200", "5. volume": "28402500" }, "2002-11-22": { "1. open": "80.8000", "2. high": "85.1700", "3. low": "77.8400", "4. close": "84.4300", "5. volume": "45101100" }, "2002-11-15": { "1. open": "77.5900", "2. high": "80.9900", "3. low": "76.7000", "4. close": "80.0100", "5. volume": "49429400" }, "2002-11-08": { "1. open": "81.9900", "2. high": "83.8100", "3. low": "77.2000", "4. close": "77.5900", "5. volume": "52109900" }, "2002-11-01": { "1. open": "75.1500", "2. high": "80.5000", "3. low": "74.2000", "4. close": "80.4000", "5. volume": "56125400" }, "2002-10-25": { "1. open": "73.6500", "2. high": "75.9000", "3. low": "71.7500", "4. close": "74.5600", "5. volume": "51727300" }, "2002-10-18": { "1. open": "61.5400", "2. high": "74.2500", "3. low": "61.5400", "4. close": "74.2500", "5. volume": "72253200" }, "2002-10-11": { "1. open": "56.6000", "2. high": "63.9200", "3. low": "54.0100", "4. close": "63.9200", "5. volume": "67066500" }, "2002-10-04": { "1. open": "59.5500", "2. high": "62.0000", "3. low": "55.7700", "4. close": "56.6000", "5. volume": "60869200" }, "2002-09-27": { "1. open": "63.7500", "2. high": "64.8800", "3. low": "59.5500", "4. close": "60.3600", "5. volume": "59368300" }, "2002-09-20": { "1. open": "72.0000", "2. high": "73.4500", "3. low": "63.9000", "4. close": "63.9200", "5. volume": "59733100" }, "2002-09-13": { "1. open": "72.4500", "2. high": "77.5000", "3. low": "71.3100", "4. close": "72.5000", "5. volume": "29374700" }, "2002-09-06": { "1. open": "74.2000", "2. high": "75.0000", "3. low": "71.5000", "4. close": "73.2000", "5. volume": "24168200" }, "2002-08-30": { "1. open": "80.4000", "2. high": "80.8900", "3. low": "75.1000", "4. close": "75.3800", "5. volume": "31535800" }, "2002-08-23": { "1. open": "79.3500", "2. high": "82.8500", "3. low": "79.0100", "4. close": "80.4000", "5. volume": "37599000" }, "2002-08-16": { "1. open": "71.0500", "2. high": "79.9800", "3. low": "70.6100", "4. close": "79.3500", "5. volume": "42544100" }, "2002-08-09": { "1. open": "67.9400", "2. high": "74.3000", "3. low": "65.8500", "4. close": "71.8300", "5. volume": "38896400" }, "2002-08-02": { "1. open": "70.3700", "2. high": "72.7000", "3. low": "67.1200", "4. close": "67.8800", "5. volume": "50523500" }, "2002-07-26": { "1. open": "71.2500", "2. high": "72.1900", "3. low": "65.7000", "4. close": "66.4000", "5. volume": "64004300" }, "2002-07-19": { "1. open": "68.4000", "2. high": "74.2000", "3. low": "66.6000", "4. close": "72.0000", "5. volume": "59368700" }, "2002-07-12": { "1. open": "73.0000", "2. high": "73.4800", "3. low": "67.5500", "4. close": "69.2100", "5. volume": "50325700" }, "2002-07-05": { "1. open": "72.0100", "2. high": "73.9000", "3. low": "67.1600", "4. close": "73.5000", "5. volume": "37781700" }, "2002-06-28": { "1. open": "67.2500", "2. high": "73.6200", "3. low": "66.1000", "4. close": "72.0000", "5. volume": "56342200" }, "2002-06-21": { "1. open": "76.1800", "2. high": "77.7500", "3. low": "68.1900", "4. close": "68.7500", "5. volume": "51132700" }, "2002-06-14": { "1. open": "77.7500", "2. high": "78.8000", "3. low": "73.2500", "4. close": "76.1700", "5. volume": "45826900" }, "2002-06-07": { "1. open": "80.7500", "2. high": "80.9500", "3. low": "77.0000", "4. close": "78.3000", "5. volume": "37678900" }, "2002-05-31": { "1. open": "82.8000", "2. high": "83.1100", "3. low": "80.2200", "4. close": "80.4500", "5. volume": "21571900" }, "2002-05-24": { "1. open": "85.4500", "2. high": "85.4600", "3. low": "82.5200", "4. close": "83.1000", "5. volume": "25012600" }, "2002-05-17": { "1. open": "80.2500", "2. high": "86.4900", "3. low": "79.5000", "4. close": "85.6900", "5. volume": "37347700" }, "2002-05-10": { "1. open": "81.7000", "2. high": "83.0000", "3. low": "75.9200", "4. close": "79.6800", "5. volume": "61363200" }, "2002-05-03": { "1. open": "84.7100", "2. high": "85.2300", "3. low": "81.1100", "4. close": "81.7800", "5. volume": "42862500" }, "2002-04-26": { "1. open": "88.9500", "2. high": "89.0800", "3. low": "84.7000", "4. close": "84.7100", "5. volume": "31976500" }, "2002-04-19": { "1. open": "86.5000", "2. high": "90.0300", "3. low": "84.0000", "4. close": "89.0000", "5. volume": "51860900" }, "2002-04-12": { "1. open": "87.5000", "2. high": "89.9500", "3. low": "83.3400", "4. close": "85.6000", "5. volume": "110897800" }, "2002-04-05": { "1. open": "104.0000", "2. high": "104.0000", "3. low": "97.2500", "4. close": "97.2500", "5. volume": "36348600" }, "2002-03-28": { "1. open": "105.8000", "2. high": "106.6600", "3. low": "102.3000", "4. close": "104.0000", "5. volume": "25371800" }, "2002-03-22": { "1. open": "107.1000", "2. high": "108.6400", "3. low": "104.7000", "4. close": "105.6000", "5. volume": "25381100" }, "2002-03-15": { "1. open": "104.3500", "2. high": "108.8500", "3. low": "103.6000", "4. close": "106.7900", "5. volume": "42307200" }, "2002-03-08": { "1. open": "103.3500", "2. high": "107.5000", "3. low": "103.1300", "4. close": "105.0900", "5. volume": "47715500" }, "2002-03-01": { "1. open": "98.4500", "2. high": "103.1000", "3. low": "95.9900", "4. close": "103.0200", "5. volume": "51947900" }, "2002-02-22": { "1. open": "101.5000", "2. high": "101.8000", "3. low": "95.7600", "4. close": "98.4500", "5. volume": "48524400" }, "2002-02-15": { "1. open": "105.0000", "2. high": "109.1500", "3. low": "101.7000", "4. close": "102.8900", "5. volume": "39939500" }, "2002-02-08": { "1. open": "108.0000", "2. high": "108.5000", "3. low": "102.6100", "4. close": "104.9900", "5. volume": "35602600" }, "2002-02-01": { "1. open": "109.5000", "2. high": "110.2100", "3. low": "101.0000", "4. close": "108.0000", "5. volume": "55992100" }, "2002-01-25": { "1. open": "114.2500", "2. high": "114.2600", "3. low": "107.0000", "4. close": "109.2800", "5. volume": "38030400" }, "2002-01-18": { "1. open": "120.0000", "2. high": "120.5500", "3. low": "112.8100", "4. close": "114.2500", "5. volume": "50634800" }, "2002-01-11": { "1. open": "125.0000", "2. high": "126.3900", "3. low": "120.2800", "4. close": "120.3100", "5. volume": "31815400" }, "2002-01-04": { "1. open": "122.7500", "2. high": "125.6000", "3. low": "119.8000", "4. close": "125.6000", "5. volume": "27402400" }, "2001-12-28": { "1. open": "122.0500", "2. high": "123.9300", "3. low": "121.1000", "4. close": "122.9000", "5. volume": "13450200" }, "2001-12-21": { "1. open": "120.1500", "2. high": "124.7000", "3. low": "120.1500", "4. close": "122.0000", "5. volume": "34859100" }, "2001-12-14": { "1. open": "120.0000", "2. high": "123.2100", "3. low": "119.4100", "4. close": "121.1000", "5. volume": "36439000" }, "2001-12-07": { "1. open": "114.8000", "2. high": "121.9800", "3. low": "113.2100", "4. close": "120.4000", "5. volume": "45132800" }, "2001-11-30": { "1. open": "115.9000", "2. high": "116.4000", "3. low": "111.8100", "4. close": "115.5900", "5. volume": "29636100" }, "2001-11-23": { "1. open": "114.7000", "2. high": "116.8000", "3. low": "113.0500", "4. close": "115.3500", "5. volume": "17282200" }, "2001-11-16": { "1. open": "113.0000", "2. high": "117.0000", "3. low": "112.0500", "4. close": "114.5000", "5. volume": "36592100" }, "2001-11-09": { "1. open": "109.9500", "2. high": "115.5600", "3. low": "109.0000", "4. close": "114.0800", "5. volume": "37385000" }, "2001-11-02": { "1. open": "110.5000", "2. high": "111.1200", "3. low": "106.9000", "4. close": "109.5000", "5. volume": "37116500" }, "2001-10-26": { "1. open": "102.6500", "2. high": "112.1000", "3. low": "101.9000", "4. close": "111.1600", "5. volume": "43172300" }, "2001-10-19": { "1. open": "99.8500", "2. high": "106.7000", "3. low": "99.6600", "4. close": "102.6500", "5. volume": "63537500" }, "2001-10-12": { "1. open": "98.0300", "2. high": "101.0000", "3. low": "94.9000", "4. close": "100.8400", "5. volume": "48258400" }, "2001-10-05": { "1. open": "91.7200", "2. high": "98.8800", "3. low": "91.3400", "4. close": "98.0200", "5. volume": "46507700" }, "2001-09-28": { "1. open": "91.8000", "2. high": "96.0000", "3. low": "87.4900", "4. close": "91.7200", "5. volume": "61809500" }, "2001-09-21": { "1. open": "93.9000", "2. high": "96.8500", "3. low": "89.5000", "4. close": "90.5000", "5. volume": "75868900" }, "2001-09-10": { "1. open": "96.0000", "2. high": "97.4000", "3. low": "95.5900", "4. close": "96.4700", "5. volume": "10311500" }, "2001-09-07": { "1. open": "100.1500", "2. high": "103.1300", "3. low": "96.0000", "4. close": "96.5900", "5. volume": "41322600" }, "2001-08-31": { "1. open": "106.9900", "2. high": "108.2000", "3. low": "98.8600", "4. close": "99.9500", "5. volume": "38331400" }, "2001-08-24": { "1. open": "104.6800", "2. high": "107.8000", "3. low": "101.4000", "4. close": "106.9900", "5. volume": "33343800" }, "2001-08-17": { "1. open": "105.0000", "2. high": "106.8500", "3. low": "103.6600", "4. close": "104.5900", "5. volume": "29688900" }, "2001-08-10": { "1. open": "107.2500", "2. high": "107.3700", "3. low": "102.7000", "4. close": "104.9500", "5. volume": "26622100" }, "2001-08-03": { "1. open": "104.9000", "2. high": "110.0900", "3. low": "104.7600", "4. close": "108.1800", "5. volume": "25049100" }, "2001-07-27": { "1. open": "105.7000", "2. high": "106.9500", "3. low": "102.7300", "4. close": "104.7000", "5. volume": "32638300" }, "2001-07-20": { "1. open": "108.5300", "2. high": "109.3800", "3. low": "103.0300", "4. close": "105.7000", "5. volume": "48299000" }, "2001-07-13": { "1. open": "106.5000", "2. high": "109.3000", "3. low": "101.5600", "4. close": "108.5300", "5. volume": "45082800" }, "2001-07-06": { "1. open": "113.5000", "2. high": "115.4000", "3. low": "105.8100", "4. close": "106.5000", "5. volume": "25362500" }, "2001-06-29": { "1. open": "113.7500", "2. high": "116.9500", "3. low": "111.1000", "4. close": "113.5000", "5. volume": "35230300" }, "2001-06-22": { "1. open": "113.9800", "2. high": "117.2500", "3. low": "111.3600", "4. close": "112.8700", "5. volume": "33926900" }, "2001-06-15": { "1. open": "116.3000", "2. high": "118.4700", "3. low": "113.3800", "4. close": "113.6000", "5. volume": "39520000" }, "2001-06-08": { "1. open": "113.2500", "2. high": "119.0000", "3. low": "112.8500", "4. close": "116.1000", "5. volume": "29113600" }, "2001-06-01": { "1. open": "117.3500", "2. high": "117.5900", "3. low": "111.6400", "4. close": "112.8900", "5. volume": "27279700" }, "2001-05-25": { "1. open": "117.9500", "2. high": "119.9000", "3. low": "117.1000", "4. close": "117.8000", "5. volume": "34172800" }, "2001-05-18": { "1. open": "111.2000", "2. high": "117.6800", "3. low": "111.0000", "4. close": "117.4400", "5. volume": "32527500" }, "2001-05-11": { "1. open": "116.2000", "2. high": "118.9000", "3. low": "110.9600", "4. close": "111.8100", "5. volume": "37758700" }, "2001-05-04": { "1. open": "116.4000", "2. high": "118.9500", "3. low": "111.2000", "4. close": "115.8600", "5. volume": "40113600" }, "2001-04-27": { "1. open": "114.0100", "2. high": "116.9000", "3. low": "111.6800", "4. close": "116.2000", "5. volume": "38874700" }, "2001-04-20": { "1. open": "96.2000", "2. high": "116.4000", "3. low": "95.2000", "4. close": "114.8300", "5. volume": "77541600" }, "2001-04-12": { "1. open": "98.5000", "2. high": "101.9400", "3. low": "93.8000", "4. close": "96.2000", "5. volume": "40874500" }, "2001-04-06": { "1. open": "97.4500", "2. high": "100.0000", "3. low": "90.0500", "4. close": "97.9500", "5. volume": "61562900" }, "2001-03-30": { "1. open": "95.2500", "2. high": "100.0000", "3. low": "93.7500", "4. close": "96.1800", "5. volume": "52337900" }, "2001-03-23": { "1. open": "91.0000", "2. high": "94.9900", "3. low": "87.6500", "4. close": "93.5100", "5. volume": "56911400" }, "2001-03-16": { "1. open": "97.9000", "2. high": "98.9000", "3. low": "88.2000", "4. close": "90.1000", "5. volume": "69318700" }, "2001-03-09": { "1. open": "102.8100", "2. high": "108.4000", "3. low": "97.9000", "4. close": "99.2900", "5. volume": "46134500" }, "2001-03-02": { "1. open": "105.8000", "2. high": "107.6500", "3. low": "97.5000", "4. close": "102.3000", "5. volume": "59912700" }, "2001-02-23": { "1. open": "114.5500", "2. high": "115.6000", "3. low": "100.2500", "4. close": "104.0000", "5. volume": "42890800" }, "2001-02-16": { "1. open": "110.5500", "2. high": "118.6400", "3. low": "110.3000", "4. close": "115.0000", "5. volume": "36127100" }, "2001-02-09": { "1. open": "109.4000", "2. high": "118.2000", "3. low": "109.3000", "4. close": "112.0000", "5. volume": "36346600" }, "2001-02-02": { "1. open": "112.5000", "2. high": "116.7500", "3. low": "109.6000", "4. close": "110.2700", "5. volume": "32690400" }, "2001-01-26": { "1. open": "109.5000", "2. high": "115.2500", "3. low": "107.6200", "4. close": "114.1900", "5. volume": "40283600" }, "2001-01-19": { "1. open": "93.7500", "2. high": "113.9400", "3. low": "91.8100", "4. close": "111.2500", "5. volume": "55406000" }, "2001-01-12": { "1. open": "93.5000", "2. high": "96.4400", "3. low": "91.2500", "4. close": "93.8100", "5. volume": "37351000" }, "2001-01-05": { "1. open": "84.5000", "2. high": "99.7500", "3. low": "83.7500", "4. close": "94.0000", "5. volume": "44240800" }, "2000-12-29": { "1. open": "89.0000", "2. high": "89.5600", "3. low": "82.1200", "4. close": "85.0000", "5. volume": "31039700" }, "2000-12-22": { "1. open": "88.3700", "2. high": "94.4400", "3. low": "80.0600", "4. close": "89.0000", "5. volume": "50218000" }, "2000-12-15": { "1. open": "96.5000", "2. high": "98.2500", "3. low": "87.3100", "4. close": "87.8100", "5. volume": "41477400" }, "2000-12-08": { "1. open": "96.0000", "2. high": "104.7500", "3. low": "93.1200", "4. close": "97.0000", "5. volume": "37530500" }, "2000-12-01": { "1. open": "100.4400", "2. high": "102.0000", "3. low": "92.2500", "4. close": "95.6200", "5. volume": "32366400" }, "2000-11-24": { "1. open": "101.5000", "2. high": "104.3700", "3. low": "98.3100", "4. close": "99.9400", "5. volume": "22641900" }, "2000-11-17": { "1. open": "91.8100", "2. high": "102.5000", "3. low": "91.6200", "4. close": "101.9400", "5. volume": "29453200" }, "2000-11-10": { "1. open": "99.8700", "2. high": "103.7500", "3. low": "93.0000", "4. close": "93.0000", "5. volume": "32715700" }, "2000-11-03": { "1. open": "93.5000", "2. high": "102.6200", "3. low": "90.3100", "4. close": "100.1200", "5. volume": "39746400" }, "2000-10-27": { "1. open": "94.7500", "2. high": "95.0000", "3. low": "86.9400", "4. close": "93.6900", "5. volume": "48790400" }, "2000-10-20": { "1. open": "111.5000", "2. high": "113.8700", "3. low": "90.2500", "4. close": "94.7500", "5. volume": "73706800" }, "2000-10-13": { "1. open": "115.9400", "2. high": "119.3700", "3. low": "103.1200", "4. close": "109.0600", "5. volume": "38085500" }, "2000-10-06": { "1. open": "112.6200", "2. high": "119.6200", "3. low": "108.5600", "4. close": "116.0000", "5. volume": "43940700" }, "2000-09-29": { "1. open": "124.5000", "2. high": "126.6200", "3. low": "110.2500", "4. close": "112.6200", "5. volume": "31360800" }, "2000-09-22": { "1. open": "125.2500", "2. high": "126.6900", "3. low": "120.0000", "4. close": "123.8700", "5. volume": "22129500" }, "2000-09-15": { "1. open": "127.8700", "2. high": "129.1900", "3. low": "122.7500", "4. close": "125.0000", "5. volume": "28000200" }, "2000-09-08": { "1. open": "132.8100", "2. high": "134.8800", "3. low": "129.3800", "4. close": "129.5000", "5. volume": "20201600" }, "2000-09-01": { "1. open": "129.8800", "2. high": "134.9400", "3. low": "129.5600", "4. close": "133.6300", "5. volume": "30751200" }, "2000-08-25": { "1. open": "121.0600", "2. high": "129.8800", "3. low": "119.8700", "4. close": "129.0000", "5. volume": "24522100" }, "2000-08-18": { "1. open": "120.0000", "2. high": "123.6900", "3. low": "119.3100", "4. close": "120.4400", "5. volume": "23739400" }, "2000-08-11": { "1. open": "116.6200", "2. high": "121.8100", "3. low": "115.5600", "4. close": "120.6200", "5. volume": "29859300" }, "2000-08-04": { "1. open": "110.5000", "2. high": "116.5000", "3. low": "110.0600", "4. close": "115.8700", "5. volume": "24015800" }, "2000-07-28": { "1. open": "114.1200", "2. high": "115.6200", "3. low": "108.8700", "4. close": "111.8100", "5. volume": "28454700" }, "2000-07-21": { "1. open": "104.4400", "2. high": "117.8100", "3. low": "101.0000", "4. close": "114.7500", "5. volume": "52881600" }, "2000-07-14": { "1. open": "104.6900", "2. high": "105.9400", "3. low": "101.0000", "4. close": "103.9400", "5. volume": "25072200" }, "2000-07-07": { "1. open": "108.7500", "2. high": "109.8700", "3. low": "100.0000", "4. close": "105.0600", "5. volume": "38608400" }, "2000-06-30": { "1. open": "113.0000", "2. high": "115.7500", "3. low": "108.6200", "4. close": "109.5600", "5. volume": "32971500" }, "2000-06-23": { "1. open": "113.5000", "2. high": "120.6900", "3. low": "110.8100", "4. close": "111.8700", "5. volume": "27864000" }, "2000-06-16": { "1. open": "119.1200", "2. high": "120.4400", "3. low": "113.2500", "4. close": "113.2500", "5. volume": "26364000" }, "2000-06-09": { "1. open": "108.4400", "2. high": "122.3100", "3. low": "108.4400", "4. close": "119.6900", "5. volume": "37831000" }, "2000-06-02": { "1. open": "107.7500", "2. high": "111.0000", "3. low": "105.5000", "4. close": "108.8100", "5. volume": "18535800" }, "2000-05-26": { "1. open": "106.0000", "2. high": "112.2500", "3. low": "103.4400", "4. close": "106.9400", "5. volume": "31197000" }, "2000-05-19": { "1. open": "104.0000", "2. high": "109.2500", "3. low": "102.0000", "4. close": "106.4400", "5. volume": "29694500" }, "2000-05-12": { "1. open": "108.0600", "2. high": "110.6200", "3. low": "102.0600", "4. close": "104.4400", "5. volume": "33410400" }, "2000-05-05": { "1. open": "112.5000", "2. high": "113.6200", "3. low": "106.5000", "4. close": "107.8700", "5. volume": "22151300" }, "2000-04-28": { "1. open": "102.0000", "2. high": "113.9400", "3. low": "101.2500", "4. close": "111.5000", "5. volume": "35488400" }, "2000-04-20": { "1. open": "103.8700", "2. high": "115.1200", "3. low": "102.0600", "4. close": "104.0000", "5. volume": "43482800" }, "2000-04-14": { "1. open": "124.7500", "2. high": "125.3700", "3. low": "102.8700", "4. close": "105.0000", "5. volume": "42149600" }, "2000-04-07": { "1. open": "120.0000", "2. high": "128.0000", "3. low": "115.0600", "4. close": "123.1200", "5. volume": "47344000" }, "2000-03-31": { "1. open": "125.0000", "2. high": "128.2500", "3. low": "117.0600", "4. close": "118.3700", "5. volume": "44498000" }, "2000-03-24": { "1. open": "110.0000", "2. high": "122.2500", "3. low": "109.9400", "4. close": "120.6200", "5. volume": "38090900" }, "2000-03-17": { "1. open": "104.0000", "2. high": "111.6900", "3. low": "102.5000", "4. close": "110.0000", "5. volume": "36990400" }, "2000-03-10": { "1. open": "109.9400", "2. high": "111.0000", "3. low": "101.0000", "4. close": "105.2500", "5. volume": "42586200" }, "2000-03-03": { "1. open": "104.6200", "2. high": "110.0000", "3. low": "99.5000", "4. close": "108.0000", "5. volume": "51128300" }, "2000-02-25": { "1. open": "112.0000", "2. high": "113.4400", "3. low": "104.9400", "4. close": "108.0000", "5. volume": "34514300" }, "2000-02-18": { "1. open": "116.0000", "2. high": "118.8700", "3. low": "111.5000", "4. close": "112.5000", "5. volume": "26599300" }, "2000-02-11": { "1. open": "116.0000", "2. high": "119.7500", "3. low": "113.1200", "4. close": "115.3700", "5. volume": "26814500" }, "2000-02-04": { "1. open": "111.3700", "2. high": "118.4400", "3. low": "109.1200", "4. close": "115.6200", "5. volume": "32834200" }, "2000-01-28": { "1. open": "121.8700", "2. high": "122.8700", "3. low": "110.0600", "4. close": "111.5600", "5. volume": "33325200" }, "2000-01-21": { "1. open": "119.6900", "2. high": "124.7500", "3. low": "112.6900", "4. close": "121.5000", "5. volume": "41930500" }, "2000-01-14": { "1. open": "117.2500", "2. high": "123.3100", "3. low": "115.3700", "4. close": "119.6200", "5. volume": "42663900" }, "2000-01-07": { "1. open": "112.4400", "2. high": "119.7500", "3. low": "110.6200", "4. close": "113.5000", "5. volume": "51137300" }, "1999-12-31": { "1. open": "109.6900", "2. high": "110.7500", "3. low": "106.6200", "4. close": "107.8700", "5. volume": "16812500" }, "1999-12-23": { "1. open": "109.0600", "2. high": "110.4400", "3. low": "107.7500", "4. close": "108.6200", "5. volume": "18144100" }, "1999-12-17": { "1. open": "108.1200", "2. high": "112.7500", "3. low": "104.5000", "4. close": "110.0000", "5. volume": "38810100" }, "1999-12-10": { "1. open": "113.0000", "2. high": "122.1200", "3. low": "107.5600", "4. close": "109.0000", "5. volume": "58626000" }, "1999-12-03": { "1. open": "104.9400", "2. high": "112.8700", "3. low": "102.1200", "4. close": "111.8700", "5. volume": "37670000" }, "1999-11-26": { "1. open": "105.5000", "2. high": "109.8700", "3. low": "101.8100", "4. close": "105.0000", "5. volume": "37165600" }, "1999-11-19": { "1. open": "96.0000", "2. high": "105.1200", "3. low": "92.6200", "4. close": "103.9400", "5. volume": "61550800" }, "1999-11-12": { "1. open": "90.5000", "2. high": "97.5000", "3. low": "90.5000", "4. close": "95.8700", "5. volume": "43569700" } } }