{
    "Meta Data": {
        "1. Information": "Weekly Prices (open, high, low, close) and Volumes",
        "2. Symbol": "TSCO.LON",
        "3. Last Refreshed": "2026-09-04",
        "4. Time Zone": "US/Eastern"
    },
    "Weekly Time Series": {
        "2026-09-04": {
            "1. open": "455.3000",
            "2. high": "476.6000",
            "3. low": "454.7000",
            "4. close": "475.4000",
            "5. volume": "55020845"
        },
        "2026-08-28": {
            "1. open": "458.5000",
            "2. high": "465.8000",
            "3. low": "451.9000",
            "4. close": "457.3000",
            "5. volume": "83772957"
        },
        "2026-08-21": {
            "1. open": "459.6000",
            "2. high": "460.1000",
            "3. low": "439.9000",
            "4. close": "457.2000",
            "5. volume": "111757440"
        },
        "2026-08-14": {
            "1. open": "475.3000",
            "2. high": "475.3000",
            "3. low": "446.0000",
            "4. close": "461.5000",
            "5. volume": "94262220"
        },
        "2026-08-07": {
            "1. open": "488.0000",
            "2. high": "490.6000",
            "3. low": "470.0000",
            "4. close": "475.1000",
            "5. volume": "59838489"
        },
        "2026-07-31": {
            "1. open": "485.0000",
            "2. high": "501.8000",
            "3. low": "478.9000",
            "4. close": "489.5000",
            "5. volume": "76684577"
        },
        "2026-07-24": {
            "1. open": "479.9000",
            "2. high": "485.4000",
            "3. low": "468.6000",
            "4. close": "480.3000",
            "5. volume": "43018510"
        },
        "2026-07-17": {
            "1. open": "471.1000",
            "2. high": "486.9000",
            "3. low": "467.1000",
            "4. close": "484.7000",
            "5. volume": "60525874"
        },
        "2026-07-10": {
            "1. open": "466.6000",
            "2. high": "476.1000",
            "3. low": "459.1000",
            "4. close": "471.8000",
            "5. volume": "52382000"
        },
        "2026-07-03": {
            "1. open": "460.0000",
            "2. high": "510.4000",
            "3. low": "457.3000",
            "4. close": "466.6000",
            "5. volume": "94093090"
        },
        "2026-06-26": {
            "1. open": "441.0000",
            "2. high": "463.5000",
            "3. low": "436.3000",
            "4. close": "459.9000",
            "5. volume": "111195680"
        },
        "2026-06-19": {
            "1. open": "473.0000",
            "2. high": "474.2000",
            "3. low": "437.6500",
            "4. close": "440.8000",
            "5. volume": "125755990"
        },
        "2026-06-12": {
            "1. open": "457.9000",
            "2. high": "476.2000",
            "3. low": "451.8006",
            "4. close": "473.0000",
            "5. volume": "74996690"
        },
        "2026-06-05": {
            "1. open": "431.3000",
            "2. high": "458.2000",
            "3. low": "428.5000",
            "4. close": "454.3000",
            "5. volume": "88369110"
        },
        "2026-05-29": {
            "1. open": "467.2000",
            "2. high": "469.0000",
            "3. low": "429.9000",
            "4. close": "430.2000",
            "5. volume": "117964910"
        },
        "2026-05-22": {
            "1. open": "447.8000",
            "2. high": "469.3000",
            "3. low": "442.4000",
            "4. close": "462.8000",
            "5. volume": "128244550"
        },
        "2026-05-15": {
            "1. open": "466.9000",
            "2. high": "469.0000",
            "3. low": "445.3000",
            "4. close": "448.8000",
            "5. volume": "114401720"
        },
        "2026-05-08": {
            "1. open": "478.4500",
            "2. high": "483.8500",
            "3. low": "459.7500",
            "4. close": "466.9500",
            "5. volume": "80590111"
        },
        "2026-05-01": {
            "1. open": "489.0000",
            "2. high": "494.2500",
            "3. low": "476.1000",
            "4. close": "480.7500",
            "5. volume": "56857832"
        },
        "2026-04-24": {
            "1. open": "493.5500",
            "2. high": "497.2500",
            "3. low": "476.5500",
            "4. close": "490.8000",
            "5. volume": "79744700"
        },
        "2026-04-17": {
            "1. open": "488.1000",
            "2. high": "495.0000",
            "3. low": "469.0500",
            "4. close": "485.2000",
            "5. volume": "81257030"
        },
        "2026-04-10": {
            "1. open": "492.1000",
            "2. high": "492.1000",
            "3. low": "477.4000",
            "4. close": "486.0500",
            "5. volume": "81524820"
        },
        "2026-04-02": {
            "1. open": "459.6000",
            "2. high": "487.0000",
            "3. low": "458.3000",
            "4. close": "487.0000",
            "5. volume": "77094210"
        },
        "2026-03-27": {
            "1. open": "465.4000",
            "2. high": "465.4000",
            "3. low": "449.6150",
            "4. close": "459.6000",
            "5. volume": "60664671"
        },
        "2026-03-20": {
            "1. open": "488.9000",
            "2. high": "496.5000",
            "3. low": "463.7860",
            "4. close": "468.9000",
            "5. volume": "82658039"
        },
        "2026-03-13": {
            "1. open": "469.3000",
            "2. high": "488.9000",
            "3. low": "463.6000",
            "4. close": "488.9000",
            "5. volume": "79301330"
        },
        "2026-03-06": {
            "1. open": "483.8000",
            "2. high": "483.9000",
            "3. low": "461.5000",
            "4. close": "466.5000",
            "5. volume": "132717930"
        },
        "2026-02-27": {
            "1. open": "496.1000",
            "2. high": "508.2000",
            "3. low": "465.9000",
            "4. close": "480.6000",
            "5. volume": "111346361"
        },
        "2026-02-20": {
            "1. open": "488.0000",
            "2. high": "499.9000",
            "3. low": "483.5000",
            "4. close": "494.6000",
            "5. volume": "61501011"
        },
        "2026-02-13": {
            "1. open": "452.9000",
            "2. high": "491.8000",
            "3. low": "447.4000",
            "4. close": "488.7000",
            "5. volume": "101547163"
        },
        "2026-02-06": {
            "1. open": "428.5000",
            "2. high": "455.6000",
            "3. low": "425.3000",
            "4. close": "452.1000",
            "5. volume": "86146706"
        },
        "2026-01-30": {
            "1. open": "418.2000",
            "2. high": "425.5000",
            "3. low": "412.6000",
            "4. close": "425.2000",
            "5. volume": "54045092"
        },
        "2026-01-23": {
            "1. open": "428.7000",
            "2. high": "430.1000",
            "3. low": "411.7000",
            "4. close": "413.2000",
            "5. volume": "73473006"
        },
        "2026-01-16": {
            "1. open": "415.4000",
            "2. high": "431.9000",
            "3. low": "413.2000",
            "4. close": "422.0000",
            "5. volume": "66577266"
        },
        "2026-01-09": {
            "1. open": "443.3000",
            "2. high": "457.7000",
            "3. low": "412.6000",
            "4. close": "415.4000",
            "5. volume": "97131803"
        },
        "2026-01-02": {
            "1. open": "437.8000",
            "2. high": "446.2000",
            "3. low": "435.4000",
            "4. close": "442.2000",
            "5. volume": "27325083"
        },
        "2025-12-24": {
            "1. open": "440.5000",
            "2. high": "441.4000",
            "3. low": "434.6000",
            "4. close": "438.0000",
            "5. volume": "17522977"
        },
        "2025-12-19": {
            "1. open": "440.2000",
            "2. high": "443.2000",
            "3. low": "433.5000",
            "4. close": "442.1000",
            "5. volume": "93092300"
        },
        "2025-12-12": {
            "1. open": "452.2000",
            "2. high": "453.5000",
            "3. low": "435.5000",
            "4. close": "440.8000",
            "5. volume": "59992260"
        },
        "2025-12-05": {
            "1. open": "448.3000",
            "2. high": "458.9000",
            "3. low": "444.5000",
            "4. close": "453.0000",
            "5. volume": "78504550"
        },
        "2025-11-28": {
            "1. open": "454.2000",
            "2. high": "458.3000",
            "3. low": "441.3000",
            "4. close": "450.3000",
            "5. volume": "113924394"
        },
        "2025-11-21": {
            "1. open": "439.6000",
            "2. high": "454.3000",
            "3. low": "434.8000",
            "4. close": "452.5000",
            "5. volume": "78327961"
        },
        "2025-11-14": {
            "1. open": "472.3000",
            "2. high": "480.9000",
            "3. low": "437.2000",
            "4. close": "438.4000",
            "5. volume": "55745899"
        },
        "2025-11-07": {
            "1. open": "459.5000",
            "2. high": "478.6000",
            "3. low": "448.7000",
            "4. close": "474.3000",
            "5. volume": "87776680"
        },
        "2025-10-31": {
            "1. open": "455.7000",
            "2. high": "465.9000",
            "3. low": "449.9000",
            "4. close": "459.4000",
            "5. volume": "51087652"
        },
        "2025-10-24": {
            "1. open": "439.8000",
            "2. high": "456.0000",
            "3. low": "434.5000",
            "4. close": "455.4000",
            "5. volume": "109873910"
        },
        "2025-10-17": {
            "1. open": "448.9000",
            "2. high": "451.8000",
            "3. low": "438.5006",
            "4. close": "442.1000",
            "5. volume": "90635770"
        },
        "2025-10-10": {
            "1. open": "448.7000",
            "2. high": "453.2000",
            "3. low": "430.1000",
            "4. close": "446.5000",
            "5. volume": "65225278"
        },
        "2025-10-03": {
            "1. open": "440.5000",
            "2. high": "456.6000",
            "3. low": "428.2000",
            "4. close": "448.7000",
            "5. volume": "104420999"
        },
        "2025-09-26": {
            "1. open": "434.9000",
            "2. high": "442.5000",
            "3. low": "429.1000",
            "4. close": "441.4000",
            "5. volume": "50314322"
        },
        "2025-09-19": {
            "1. open": "441.3000",
            "2. high": "444.2080",
            "3. low": "430.7000",
            "4. close": "434.8000",
            "5. volume": "72608409"
        },
        "2025-09-12": {
            "1. open": "440.6000",
            "2. high": "445.0000",
            "3. low": "434.5000",
            "4. close": "438.9000",
            "5. volume": "59313059"
        },
        "2025-09-05": {
            "1. open": "434.0000",
            "2. high": "442.6000",
            "3. low": "420.1000",
            "4. close": "441.0000",
            "5. volume": "48051157"
        },
        "2025-08-29": {
            "1. open": "427.7000",
            "2. high": "432.9000",
            "3. low": "417.0000",
            "4. close": "422.7000",
            "5. volume": "57981346"
        },
        "2025-08-22": {
            "1. open": "414.4000",
            "2. high": "432.1000",
            "3. low": "412.3380",
            "4. close": "426.3000",
            "5. volume": "46008482"
        },
        "2025-08-15": {
            "1. open": "409.6000",
            "2. high": "417.0000",
            "3. low": "408.2000",
            "4. close": "413.2000",
            "5. volume": "64014902"
        },
        "2025-08-08": {
            "1. open": "424.3000",
            "2. high": "426.8000",
            "3. low": "406.9000",
            "4. close": "406.9000",
            "5. volume": "140485580"
        },
        "2025-08-01": {
            "1. open": "429.7000",
            "2. high": "430.0000",
            "3. low": "419.7970",
            "4. close": "424.0000",
            "5. volume": "60671327"
        },
        "2025-07-25": {
            "1. open": "415.6000",
            "2. high": "431.7000",
            "3. low": "415.6000",
            "4. close": "428.5000",
            "5. volume": "104524750"
        },
        "2025-07-18": {
            "1. open": "401.9000",
            "2. high": "417.8000",
            "3. low": "401.3000",
            "4. close": "416.2000",
            "5. volume": "50986445"
        },
        "2025-07-11": {
            "1. open": "406.1000",
            "2. high": "407.0000",
            "3. low": "397.5000",
            "4. close": "401.1000",
            "5. volume": "60036121"
        },
        "2025-07-04": {
            "1. open": "402.1000",
            "2. high": "408.0000",
            "3. low": "393.6000",
            "4. close": "405.5000",
            "5. volume": "85415040"
        },
        "2025-06-27": {
            "1. open": "401.5000",
            "2. high": "407.9000",
            "3. low": "397.9000",
            "4. close": "400.9000",
            "5. volume": "97885000"
        },
        "2025-06-20": {
            "1. open": "396.8000",
            "2. high": "405.2000",
            "3. low": "392.3520",
            "4. close": "402.0000",
            "5. volume": "101533600"
        },
        "2025-06-13": {
            "1. open": "391.9000",
            "2. high": "399.3000",
            "3. low": "382.4200",
            "4. close": "398.2000",
            "5. volume": "86879410"
        },
        "2025-06-06": {
            "1. open": "388.4000",
            "2. high": "398.3000",
            "3. low": "385.0000",
            "4. close": "390.6000",
            "5. volume": "87682760"
        },
        "2025-05-30": {
            "1. open": "382.6000",
            "2. high": "391.2000",
            "3. low": "376.9000",
            "4. close": "388.0000",
            "5. volume": "95211930"
        },
        "2025-05-23": {
            "1. open": "365.3000",
            "2. high": "384.8000",
            "3. low": "365.0978",
            "4. close": "381.7000",
            "5. volume": "118482580"
        },
        "2025-05-16": {
            "1. open": "379.0000",
            "2. high": "379.9000",
            "3. low": "357.5600",
            "4. close": "362.9000",
            "5. volume": "119900320"
        },
        "2025-05-09": {
            "1. open": "374.2000",
            "2. high": "382.8000",
            "3. low": "373.8000",
            "4. close": "377.7000",
            "5. volume": "77764870"
        },
        "2025-05-02": {
            "1. open": "359.5000",
            "2. high": "377.5000",
            "3. low": "355.7000",
            "4. close": "371.0000",
            "5. volume": "140829280"
        },
        "2025-04-25": {
            "1. open": "356.6000",
            "2. high": "365.0000",
            "3. low": "353.2000",
            "4. close": "357.9000",
            "5. volume": "119399810"
        },
        "2025-04-17": {
            "1. open": "332.0000",
            "2. high": "355.3000",
            "3. low": "330.0000",
            "4. close": "354.6000",
            "5. volume": "102238210"
        },
        "2025-04-11": {
            "1. open": "337.9000",
            "2. high": "339.6000",
            "3. low": "310.3000",
            "4. close": "327.7000",
            "5. volume": "145325110"
        },
        "2025-04-04": {
            "1. open": "330.0000",
            "2. high": "350.1000",
            "3. low": "321.5000",
            "4. close": "340.0000",
            "5. volume": "95680190"
        },
        "2025-03-28": {
            "1. open": "324.8000",
            "2. high": "336.0000",
            "3. low": "322.0000",
            "4. close": "332.3000",
            "5. volume": "141391940"
        },
        "2025-03-21": {
            "1. open": "338.3000",
            "2. high": "339.0550",
            "3. low": "318.9000",
            "4. close": "325.6000",
            "5. volume": "160929660"
        },
        "2025-03-14": {
            "1. open": "380.8000",
            "2. high": "382.2000",
            "3. low": "337.8700",
            "4. close": "339.2000",
            "5. volume": "119167466"
        },
        "2025-03-07": {
            "1. open": "380.0000",
            "2. high": "389.3335",
            "3. low": "371.6000",
            "4. close": "380.1000",
            "5. volume": "130987761"
        },
        "2025-02-28": {
            "1. open": "375.9000",
            "2. high": "382.1000",
            "3. low": "372.0000",
            "4. close": "380.2000",
            "5. volume": "89088437"
        },
        "2025-02-21": {
            "1. open": "396.4000",
            "2. high": "397.1000",
            "3. low": "372.9000",
            "4. close": "374.1000",
            "5. volume": "94075820"
        },
        "2025-02-14": {
            "1. open": "387.0000",
            "2. high": "398.1000",
            "3. low": "387.0000",
            "4. close": "396.6000",
            "5. volume": "71724017"
        },
        "2025-02-07": {
            "1. open": "369.1000",
            "2. high": "391.8000",
            "3. low": "369.1000",
            "4. close": "387.3000",
            "5. volume": "67707028"
        },
        "2025-01-31": {
            "1. open": "359.9000",
            "2. high": "375.1000",
            "3. low": "359.6000",
            "4. close": "372.2000",
            "5. volume": "66717942"
        },
        "2025-01-24": {
            "1. open": "364.0000",
            "2. high": "372.0560",
            "3. low": "358.8000",
            "4. close": "360.0000",
            "5. volume": "113765531"
        },
        "2025-01-17": {
            "1. open": "359.4000",
            "2. high": "367.0000",
            "3. low": "353.7000",
            "4. close": "364.6000",
            "5. volume": "94669140"
        },
        "2025-01-10": {
            "1. open": "372.8000",
            "2. high": "375.1000",
            "3. low": "354.5000",
            "4. close": "359.7000",
            "5. volume": "80624170"
        },
        "2025-01-03": {
            "1. open": "366.4000",
            "2. high": "374.9000",
            "3. low": "364.6000",
            "4. close": "372.3000",
            "5. volume": "32905644"
        },
        "2024-12-27": {
            "1. open": "368.5000",
            "2. high": "369.0000",
            "3. low": "366.0000",
            "4. close": "366.9000",
            "5. volume": "5777308"
        },
        "2024-12-24": {
            "1. open": "364.8000",
            "2. high": "369.3000",
            "3. low": "362.4000",
            "4. close": "368.5000",
            "5. volume": "9366468"
        },
        "2024-12-20": {
            "1. open": "371.7000",
            "2. high": "375.7000",
            "3. low": "364.6000",
            "4. close": "366.4000",
            "5. volume": "128209360"
        },
        "2024-12-13": {
            "1. open": "367.2000",
            "2. high": "372.0000",
            "3. low": "363.9000",
            "4. close": "372.0000",
            "5. volume": "82878804"
        },
        "2024-12-06": {
            "1. open": "367.1000",
            "2. high": "375.3000",
            "3. low": "364.5000",
            "4. close": "366.9000",
            "5. volume": "112343148"
        },
        "2024-11-29": {
            "1. open": "353.6000",
            "2. high": "367.7000",
            "3. low": "348.1000",
            "4. close": "366.4000",
            "5. volume": "132557990"
        },
        "2024-11-22": {
            "1. open": "345.5000",
            "2. high": "355.7000",
            "3. low": "343.2000",
            "4. close": "353.4000",
            "5. volume": "141169130"
        },
        "2024-11-15": {
            "1. open": "345.6000",
            "2. high": "347.3000",
            "3. low": "338.2000",
            "4. close": "345.7000",
            "5. volume": "103316310"
        },
        "2024-11-08": {
            "1. open": "347.6000",
            "2. high": "361.3000",
            "3. low": "337.9000",
            "4. close": "345.2000",
            "5. volume": "167329780"
        },
        "2024-11-01": {
            "1. open": "353.7000",
            "2. high": "356.4000",
            "3. low": "337.7000",
            "4. close": "348.0000",
            "5. volume": "120839850"
        },
        "2024-10-25": {
            "1. open": "360.8000",
            "2. high": "361.8000",
            "3. low": "351.8720",
            "4. close": "352.8000",
            "5. volume": "115990640"
        },
        "2024-10-18": {
            "1. open": "356.5000",
            "2. high": "363.3000",
            "3. low": "353.7000",
            "4. close": "361.8000",
            "5. volume": "132613300"
        },
        "2024-10-11": {
            "1. open": "363.9000",
            "2. high": "364.9000",
            "3. low": "353.1000",
            "4. close": "357.2000",
            "5. volume": "52402855"
        },
        "2024-10-04": {
            "1. open": "359.6000",
            "2. high": "368.4000",
            "3. low": "352.8000",
            "4. close": "362.2000",
            "5. volume": "128853550"
        },
        "2024-09-27": {
            "1. open": "364.5000",
            "2. high": "367.2000",
            "3. low": "357.0000",
            "4. close": "360.7000",
            "5. volume": "73602050"
        },
        "2024-09-20": {
            "1. open": "365.0000",
            "2. high": "373.9000",
            "3. low": "362.6000",
            "4. close": "363.4000",
            "5. volume": "99093321"
        },
        "2024-09-13": {
            "1. open": "368.5000",
            "2. high": "370.1000",
            "3. low": "362.3000",
            "4. close": "364.5000",
            "5. volume": "72193240"
        },
        "2024-09-06": {
            "1. open": "354.7000",
            "2. high": "368.1000",
            "3. low": "353.1934",
            "4. close": "366.6000",
            "5. volume": "87777680"
        },
        "2024-08-30": {
            "1. open": "348.8000",
            "2. high": "354.6000",
            "3. low": "345.1000",
            "4. close": "353.7000",
            "5. volume": "64100360"
        },
        "2024-08-23": {
            "1. open": "341.4000",
            "2. high": "349.9000",
            "3. low": "337.7000",
            "4. close": "349.1000",
            "5. volume": "74849611"
        },
        "2024-08-16": {
            "1. open": "331.7000",
            "2. high": "342.3000",
            "3. low": "330.8800",
            "4. close": "341.2000",
            "5. volume": "81582480"
        },
        "2024-08-09": {
            "1. open": "321.2000",
            "2. high": "331.1000",
            "3. low": "316.7000",
            "4. close": "330.5000",
            "5. volume": "119672420"
        },
        "2024-08-02": {
            "1. open": "330.0000",
            "2. high": "335.2000",
            "3. low": "322.8000",
            "4. close": "326.7000",
            "5. volume": "79628250"
        },
        "2024-07-26": {
            "1. open": "326.8000",
            "2. high": "328.6000",
            "3. low": "321.8000",
            "4. close": "327.1000",
            "5. volume": "69493469"
        },
        "2024-07-19": {
            "1. open": "317.5000",
            "2. high": "326.0000",
            "3. low": "312.8000",
            "4. close": "326.0000",
            "5. volume": "85154750"
        },
        "2024-07-12": {
            "1. open": "311.3000",
            "2. high": "318.3000",
            "3. low": "305.8000",
            "4. close": "318.3000",
            "5. volume": "53311129"
        },
        "2024-07-05": {
            "1. open": "308.2000",
            "2. high": "311.3000",
            "3. low": "302.3000",
            "4. close": "311.0000",
            "5. volume": "69274936"
        },
        "2024-06-28": {
            "1. open": "308.2000",
            "2. high": "311.4000",
            "3. low": "305.5000",
            "4. close": "306.0000",
            "5. volume": "151381500"
        },
        "2024-06-21": {
            "1. open": "313.1000",
            "2. high": "313.9000",
            "3. low": "305.0000",
            "4. close": "308.6000",
            "5. volume": "102979991"
        },
        "2024-06-14": {
            "1. open": "305.8000",
            "2. high": "311.7000",
            "3. low": "300.4000",
            "4. close": "310.2000",
            "5. volume": "133906590"
        },
        "2024-06-07": {
            "1. open": "314.3000",
            "2. high": "315.9000",
            "3. low": "303.6000",
            "4. close": "307.6000",
            "5. volume": "127982520"
        },
        "2024-05-31": {
            "1. open": "315.0000",
            "2. high": "316.0000",
            "3. low": "305.9000",
            "4. close": "311.0000",
            "5. volume": "93994030"
        },
        "2024-05-24": {
            "1. open": "311.4000",
            "2. high": "316.1000",
            "3. low": "308.0000",
            "4. close": "315.0000",
            "5. volume": "140420680"
        },
        "2024-05-17": {
            "1. open": "311.0000",
            "2. high": "314.9000",
            "3. low": "300.3000",
            "4. close": "310.9000",
            "5. volume": "134129240"
        },
        "2024-05-10": {
            "1. open": "301.7000",
            "2. high": "313.1740",
            "3. low": "300.9000",
            "4. close": "311.7000",
            "5. volume": "74235820"
        },
        "2024-05-03": {
            "1. open": "289.6000",
            "2. high": "302.2600",
            "3. low": "287.1000",
            "4. close": "298.3000",
            "5. volume": "86137330"
        },
        "2024-04-26": {
            "1. open": "285.3000",
            "2. high": "296.4000",
            "3. low": "285.3000",
            "4. close": "288.9000",
            "5. volume": "115358410"
        },
        "2024-04-19": {
            "1. open": "284.1000",
            "2. high": "287.0000",
            "3. low": "277.5000",
            "4. close": "281.4000",
            "5. volume": "110627420"
        },
        "2024-04-12": {
            "1. open": "289.6000",
            "2. high": "306.1000",
            "3. low": "278.3510",
            "4. close": "282.9000",
            "5. volume": "157580460"
        },
        "2024-04-05": {
            "1. open": "296.8000",
            "2. high": "298.4000",
            "3. low": "286.7000",
            "4. close": "289.6000",
            "5. volume": "66824910"
        },
        "2024-03-28": {
            "1. open": "294.2000",
            "2. high": "300.1000",
            "3. low": "292.4000",
            "4. close": "296.6000",
            "5. volume": "51644900"
        },
        "2024-03-22": {
            "1. open": "287.8000",
            "2. high": "295.8000",
            "3. low": "284.2000",
            "4. close": "294.2000",
            "5. volume": "102607192"
        },
        "2024-03-15": {
            "1. open": "285.1000",
            "2. high": "288.9000",
            "3. low": "282.2000",
            "4. close": "287.6000",
            "5. volume": "124633950"
        },
        "2024-03-08": {
            "1. open": "277.1000",
            "2. high": "286.4000",
            "3. low": "272.8000",
            "4. close": "286.2000",
            "5. volume": "133116810"
        },
        "2024-03-01": {
            "1. open": "279.5000",
            "2. high": "281.5000",
            "3. low": "275.5592",
            "4. close": "277.6000",
            "5. volume": "92425840"
        },
        "2024-02-23": {
            "1. open": "279.5000",
            "2. high": "288.8000",
            "3. low": "275.9000",
            "4. close": "279.7000",
            "5. volume": "93551310"
        },
        "2024-02-16": {
            "1. open": "281.3000",
            "2. high": "281.8000",
            "3. low": "272.3000",
            "4. close": "279.6000",
            "5. volume": "117811600"
        },
        "2024-02-09": {
            "1. open": "290.8000",
            "2. high": "294.2000",
            "3. low": "278.9000",
            "4. close": "280.5000",
            "5. volume": "87665610"
        },
        "2024-02-02": {
            "1. open": "294.0000",
            "2. high": "295.8000",
            "3. low": "281.1000",
            "4. close": "290.8000",
            "5. volume": "143837970"
        },
        "2024-01-26": {
            "1. open": "297.5000",
            "2. high": "300.3989",
            "3. low": "291.4006",
            "4. close": "293.5000",
            "5. volume": "131503800"
        },
        "2024-01-19": {
            "1. open": "298.0000",
            "2. high": "303.0000",
            "3. low": "294.6490",
            "4. close": "296.0000",
            "5. volume": "145496990"
        },
        "2024-01-12": {
            "1. open": "300.7000",
            "2. high": "303.7000",
            "3. low": "292.1981",
            "4. close": "296.9000",
            "5. volume": "178545900"
        },
        "2024-01-05": {
            "1. open": "292.0000",
            "2. high": "303.5000",
            "3. low": "291.1000",
            "4. close": "300.9000",
            "5. volume": "89781610"
        },
        "2023-12-29": {
            "1. open": "287.5000",
            "2. high": "290.5000",
            "3. low": "217.5290",
            "4. close": "290.5000",
            "5. volume": "27671905"
        },
        "2023-12-22": {
            "1. open": "282.8000",
            "2. high": "292.0000",
            "3. low": "281.1000",
            "4. close": "286.7000",
            "5. volume": "122494276"
        },
        "2023-12-15": {
            "1. open": "288.1000",
            "2. high": "294.9000",
            "3. low": "225.0255",
            "4. close": "282.7000",
            "5. volume": "146600380"
        },
        "2023-12-08": {
            "1. open": "278.9000",
            "2. high": "291.3000",
            "3. low": "277.8000",
            "4. close": "287.9000",
            "5. volume": "89038641"
        },
        "2023-12-01": {
            "1. open": "284.0000",
            "2. high": "286.9000",
            "3. low": "278.8000",
            "4. close": "279.6000",
            "5. volume": "96295130"
        },
        "2023-11-24": {
            "1. open": "276.2000",
            "2. high": "283.9000",
            "3. low": "273.4000",
            "4. close": "283.8000",
            "5. volume": "72341976"
        },
        "2023-11-17": {
            "1. open": "278.6000",
            "2. high": "287.0000",
            "3. low": "273.5000",
            "4. close": "276.0000",
            "5. volume": "96777660"
        },
        "2023-11-10": {
            "1. open": "275.8000",
            "2. high": "281.1000",
            "3. low": "273.1000",
            "4. close": "277.7000",
            "5. volume": "204265410"
        },
        "2023-11-03": {
            "1. open": "274.3000",
            "2. high": "279.8000",
            "3. low": "268.7000",
            "4. close": "275.8000",
            "5. volume": "143978530"
        },
        "2023-10-27": {
            "1. open": "271.9000",
            "2. high": "276.7000",
            "3. low": "269.2000",
            "4. close": "272.4000",
            "5. volume": "101583870"
        },
        "2023-10-20": {
            "1. open": "276.2000",
            "2. high": "279.9000",
            "3. low": "270.7000",
            "4. close": "272.7000",
            "5. volume": "102306610"
        },
        "2023-10-13": {
            "1. open": "278.0000",
            "2. high": "283.4000",
            "3. low": "272.4000",
            "4. close": "275.6000",
            "5. volume": "114542470"
        },
        "2023-10-06": {
            "1. open": "266.1000",
            "2. high": "283.6000",
            "3. low": "258.6000",
            "4. close": "278.4000",
            "5. volume": "130749950"
        },
        "2023-09-29": {
            "1. open": "270.3000",
            "2. high": "272.3000",
            "3. low": "262.8000",
            "4. close": "264.2000",
            "5. volume": "120434100"
        },
        "2023-09-22": {
            "1. open": "270.5000",
            "2. high": "274.8000",
            "3. low": "267.3000",
            "4. close": "270.9000",
            "5. volume": "109205506"
        },
        "2023-09-15": {
            "1. open": "258.9000",
            "2. high": "271.7000",
            "3. low": "257.8000",
            "4. close": "270.7000",
            "5. volume": "105529284"
        },
        "2023-09-08": {
            "1. open": "266.0000",
            "2. high": "266.8000",
            "3. low": "254.1000",
            "4. close": "258.6000",
            "5. volume": "82754725"
        },
        "2023-09-01": {
            "1. open": "262.1000",
            "2. high": "268.6000",
            "3. low": "259.6640",
            "4. close": "264.7000",
            "5. volume": "72280718"
        },
        "2023-08-25": {
            "1. open": "249.9000",
            "2. high": "261.8000",
            "3. low": "249.5000",
            "4. close": "260.1000",
            "5. volume": "79781740"
        },
        "2023-08-18": {
            "1. open": "250.9000",
            "2. high": "251.2000",
            "3. low": "244.5000",
            "4. close": "249.7000",
            "5. volume": "72874431"
        },
        "2023-08-11": {
            "1. open": "249.6000",
            "2. high": "255.7000",
            "3. low": "249.0150",
            "4. close": "251.2000",
            "5. volume": "105938660"
        },
        "2023-08-04": {
            "1. open": "261.3000",
            "2. high": "261.7000",
            "3. low": "248.9000",
            "4. close": "250.5000",
            "5. volume": "98815971"
        },
        "2023-07-28": {
            "1. open": "258.7000",
            "2. high": "264.8000",
            "3. low": "258.7000",
            "4. close": "261.4000",
            "5. volume": "109106120"
        },
        "2023-07-21": {
            "1. open": "249.9000",
            "2. high": "263.2000",
            "3. low": "247.9000",
            "4. close": "260.2000",
            "5. volume": "102750230"
        },
        "2023-07-14": {
            "1. open": "245.8000",
            "2. high": "252.0383",
            "3. low": "244.2000",
            "4. close": "250.0000",
            "5. volume": "94043665"
        },
        "2023-07-07": {
            "1. open": "250.9000",
            "2. high": "253.4000",
            "3. low": "244.7000",
            "4. close": "246.4000",
            "5. volume": "115444178"
        },
        "2023-06-30": {
            "1. open": "249.7000",
            "2. high": "257.0000",
            "3. low": "245.6000",
            "4. close": "248.4000",
            "5. volume": "88435150"
        },
        "2023-06-23": {
            "1. open": "261.5000",
            "2. high": "264.4000",
            "3. low": "247.3000",
            "4. close": "248.8000",
            "5. volume": "88233886"
        },
        "2023-06-16": {
            "1. open": "263.6000",
            "2. high": "267.2000",
            "3. low": "260.3000",
            "4. close": "262.9000",
            "5. volume": "132306550"
        },
        "2023-06-09": {
            "1. open": "264.1000",
            "2. high": "267.3000",
            "3. low": "258.7000",
            "4. close": "261.9000",
            "5. volume": "97687240"
        },
        "2023-06-02": {
            "1. open": "263.8000",
            "2. high": "267.1994",
            "3. low": "258.6000",
            "4. close": "262.4000",
            "5. volume": "106810620"
        },
        "2023-05-26": {
            "1. open": "267.7000",
            "2. high": "268.7000",
            "3. low": "260.8000",
            "4. close": "263.8000",
            "5. volume": "91120150"
        },
        "2023-05-19": {
            "1. open": "277.2000",
            "2. high": "277.2000",
            "3. low": "266.4000",
            "4. close": "266.7000",
            "5. volume": "91355560"
        },
        "2023-05-12": {
            "1. open": "282.6000",
            "2. high": "285.3000",
            "3. low": "270.0950",
            "4. close": "275.7000",
            "5. volume": "123105080"
        },
        "2023-05-05": {
            "1. open": "280.4000",
            "2. high": "283.7120",
            "3. low": "277.3000",
            "4. close": "283.0000",
            "5. volume": "48003949"
        },
        "2023-04-28": {
            "1. open": "278.5000",
            "2. high": "282.2000",
            "3. low": "275.8000",
            "4. close": "281.1000",
            "5. volume": "70763675"
        },
        "2023-04-21": {
            "1. open": "270.0000",
            "2. high": "278.9000",
            "3. low": "268.1000",
            "4. close": "278.9000",
            "5. volume": "66150680"
        },
        "2023-04-14": {
            "1. open": "266.0000",
            "2. high": "275.5000",
            "3. low": "264.4000",
            "4. close": "268.2000",
            "5. volume": "104069150"
        },
        "2023-04-06": {
            "1. open": "265.7000",
            "2. high": "267.1000",
            "3. low": "262.0400",
            "4. close": "264.1000",
            "5. volume": "63730520"
        },
        "2023-03-31": {
            "1. open": "252.1000",
            "2. high": "267.7000",
            "3. low": "250.7000",
            "4. close": "265.7000",
            "5. volume": "109603230"
        },
        "2023-03-24": {
            "1. open": "245.8000",
            "2. high": "259.9000",
            "3. low": "244.1000",
            "4. close": "250.8000",
            "5. volume": "70515490"
        },
        "2023-03-17": {
            "1. open": "259.6000",
            "2. high": "260.4000",
            "3. low": "245.8000",
            "4. close": "246.9000",
            "5. volume": "118703080"
        },
        "2023-03-10": {
            "1. open": "260.1000",
            "2. high": "307.2251",
            "3. low": "257.2000",
            "4. close": "259.6000",
            "5. volume": "95134800"
        },
        "2023-03-03": {
            "1. open": "247.1000",
            "2. high": "257.1000",
            "3. low": "245.9000",
            "4. close": "256.3000",
            "5. volume": "159339030"
        },
        "2023-02-24": {
            "1. open": "252.1000",
            "2. high": "252.6000",
            "3. low": "246.5000",
            "4. close": "246.9000",
            "5. volume": "123064361"
        },
        "2023-02-17": {
            "1. open": "243.7000",
            "2. high": "251.6000",
            "3. low": "242.1000",
            "4. close": "250.9000",
            "5. volume": "104153450"
        },
        "2023-02-10": {
            "1. open": "246.0000",
            "2. high": "248.4000",
            "3. low": "240.4000",
            "4. close": "243.0000",
            "5. volume": "86837860"
        },
        "2023-02-03": {
            "1. open": "247.7000",
            "2. high": "250.6000",
            "3. low": "244.5000",
            "4. close": "246.4000",
            "5. volume": "127059130"
        },
        "2023-01-27": {
            "1. open": "248.8000",
            "2. high": "251.3000",
            "3. low": "243.2920",
            "4. close": "246.9000",
            "5. volume": "116856130"
        },
        "2023-01-20": {
            "1. open": "245.8000",
            "2. high": "250.7000",
            "3. low": "245.7000",
            "4. close": "247.9000",
            "5. volume": "135422918"
        },
        "2023-01-13": {
            "1. open": "241.5000",
            "2. high": "249.6000",
            "3. low": "238.0000",
            "4. close": "245.6000",
            "5. volume": "104726630"
        },
        "2023-01-06": {
            "1. open": "225.4000",
            "2. high": "243.5000",
            "3. low": "225.2000",
            "4. close": "241.4000",
            "5. volume": "123040510"
        },
        "2022-12-30": {
            "1. open": "226.8000",
            "2. high": "227.5000",
            "3. low": "220.6000",
            "4. close": "224.2000",
            "5. volume": "46345306"
        },
        "2022-12-23": {
            "1. open": "222.0000",
            "2. high": "229.0000",
            "3. low": "221.1150",
            "4. close": "226.7000",
            "5. volume": "93746759"
        },
        "2022-12-16": {
            "1. open": "228.2000",
            "2. high": "231.1000",
            "3. low": "219.9590",
            "4. close": "222.3000",
            "5. volume": "144036070"
        },
        "2022-12-09": {
            "1. open": "228.9000",
            "2. high": "232.4152",
            "3. low": "225.4000",
            "4. close": "227.9000",
            "5. volume": "117120210"
        },
        "2022-12-02": {
            "1. open": "234.6000",
            "2. high": "235.3000",
            "3. low": "226.8780",
            "4. close": "228.5000",
            "5. volume": "105521070"
        },
        "2022-11-25": {
            "1. open": "231.0000",
            "2. high": "238.8000",
            "3. low": "229.6320",
            "4. close": "235.0000",
            "5. volume": "80038092"
        },
        "2022-11-18": {
            "1. open": "229.2000",
            "2. high": "232.3134",
            "3. low": "221.9000",
            "4. close": "231.3000",
            "5. volume": "112481120"
        },
        "2022-11-11": {
            "1. open": "223.2000",
            "2. high": "230.7000",
            "3. low": "222.0000",
            "4. close": "228.2000",
            "5. volume": "143150640"
        },
        "2022-11-04": {
            "1. open": "213.8000",
            "2. high": "224.3000",
            "3. low": "212.9000",
            "4. close": "223.2000",
            "5. volume": "104978820"
        },
        "2022-10-28": {
            "1. open": "210.5000",
            "2. high": "219.9000",
            "3. low": "208.1000",
            "4. close": "212.7000",
            "5. volume": "71303900"
        },
        "2022-10-21": {
            "1. open": "202.7000",
            "2. high": "211.1000",
            "3. low": "202.4000",
            "4. close": "209.2000",
            "5. volume": "95497430"
        },
        "2022-10-14": {
            "1. open": "199.7500",
            "2. high": "209.1000",
            "3. low": "194.3500",
            "4. close": "202.1000",
            "5. volume": "146527930"
        },
        "2022-10-07": {
            "1. open": "203.1000",
            "2. high": "213.4000",
            "3. low": "199.1900",
            "4. close": "200.7000",
            "5. volume": "150325140"
        },
        "2022-09-30": {
            "1. open": "219.5000",
            "2. high": "221.4000",
            "3. low": "199.7750",
            "4. close": "206.8000",
            "5. volume": "162165990"
        },
        "2022-09-23": {
            "1. open": "232.3000",
            "2. high": "233.5876",
            "3. low": "219.3000",
            "4. close": "220.2000",
            "5. volume": "94743010"
        },
        "2022-09-16": {
            "1. open": "241.2000",
            "2. high": "254.2000",
            "3. low": "229.8000",
            "4. close": "231.5000",
            "5. volume": "130583330"
        },
        "2022-09-09": {
            "1. open": "243.4000",
            "2. high": "257.3000",
            "3. low": "237.4000",
            "4. close": "239.9000",
            "5. volume": "95765120"
        },
        "2022-09-02": {
            "1. open": "250.2000",
            "2. high": "254.5000",
            "3. low": "242.9000",
            "4. close": "247.7000",
            "5. volume": "80520380"
        },
        "2022-08-26": {
            "1. open": "270.6000",
            "2. high": "270.7881",
            "3. low": "252.5000",
            "4. close": "252.7000",
            "5. volume": "76883180"
        },
        "2022-08-19": {
            "1. open": "264.0000",
            "2. high": "272.0000",
            "3. low": "263.3000",
            "4. close": "270.9000",
            "5. volume": "56774562"
        },
        "2022-08-12": {
            "1. open": "263.0000",
            "2. high": "268.0000",
            "3. low": "260.8000",
            "4. close": "263.4000",
            "5. volume": "58010887"
        },
        "2022-08-05": {
            "1. open": "262.5000",
            "2. high": "266.7000",
            "3. low": "261.9000",
            "4. close": "262.0000",
            "5. volume": "62611948"
        },
        "2022-07-29": {
            "1. open": "259.0000",
            "2. high": "264.9000",
            "3. low": "257.2000",
            "4. close": "262.6000",
            "5. volume": "81449265"
        },
        "2022-07-22": {
            "1. open": "260.0000",
            "2. high": "263.8000",
            "3. low": "258.3000",
            "4. close": "259.4000",
            "5. volume": "66101330"
        },
        "2022-07-15": {
            "1. open": "260.1000",
            "2. high": "261.6385",
            "3. low": "253.8840",
            "4. close": "258.9000",
            "5. volume": "92770910"
        },
        "2022-07-08": {
            "1. open": "258.0000",
            "2. high": "262.2000",
            "3. low": "254.4000",
            "4. close": "261.8000",
            "5. volume": "98947160"
        },
        "2022-07-01": {
            "1. open": "256.2000",
            "2. high": "259.3520",
            "3. low": "251.8000",
            "4. close": "254.8000",
            "5. volume": "83290370"
        },
        "2022-06-24": {
            "1. open": "251.6000",
            "2. high": "256.5000",
            "3. low": "246.4000",
            "4. close": "255.4000",
            "5. volume": "146645700"
        },
        "2022-06-17": {
            "1. open": "249.0000",
            "2. high": "254.1000",
            "3. low": "242.3000",
            "4. close": "251.7000",
            "5. volume": "168963520"
        },
        "2022-06-10": {
            "1. open": "259.7000",
            "2. high": "263.6060",
            "3. low": "248.9000",
            "4. close": "250.1000",
            "5. volume": "227915280"
        },
        "2022-06-01": {
            "1. open": "259.9000",
            "2. high": "261.8000",
            "3. low": "256.2000",
            "4. close": "258.9000",
            "5. volume": "141723860"
        },
        "2022-05-27": {
            "1. open": "262.0000",
            "2. high": "264.3000",
            "3. low": "253.5000",
            "4. close": "258.5000",
            "5. volume": "178968760"
        },
        "2022-05-20": {
            "1. open": "280.3000",
            "2. high": "289.0000",
            "3. low": "251.5000",
            "4. close": "260.3000",
            "5. volume": "161349320"
        },
        "2022-05-13": {
            "1. open": "271.5000",
            "2. high": "281.2000",
            "3. low": "269.3000",
            "4. close": "281.2000",
            "5. volume": "130628940"
        },
        "2022-05-06": {
            "1. open": "270.0000",
            "2. high": "277.9000",
            "3. low": "268.8000",
            "4. close": "271.4000",
            "5. volume": "91839640"
        },
        "2022-04-29": {
            "1. open": "263.0000",
            "2. high": "275.2000",
            "3. low": "260.3910",
            "4. close": "272.0000",
            "5. volume": "99141690"
        },
        "2022-04-22": {
            "1. open": "266.3000",
            "2. high": "271.9000",
            "3. low": "262.4000",
            "4. close": "265.6000",
            "5. volume": "102866440"
        },
        "2022-04-14": {
            "1. open": "271.3000",
            "2. high": "275.8000",
            "3. low": "251.6088",
            "4. close": "266.3000",
            "5. volume": "131428660"
        },
        "2022-04-08": {
            "1. open": "278.0000",
            "2. high": "283.4000",
            "3. low": "269.1000",
            "4. close": "271.3000",
            "5. volume": "112171270"
        },
        "2022-04-01": {
            "1. open": "276.9000",
            "2. high": "284.4325",
            "3. low": "276.0000",
            "4. close": "279.0000",
            "5. volume": "93843810"
        },
        "2022-03-25": {
            "1. open": "278.9000",
            "2. high": "281.5500",
            "3. low": "274.2500",
            "4. close": "275.7500",
            "5. volume": "87330160"
        },
        "2022-03-18": {
            "1. open": "273.2500",
            "2. high": "282.0000",
            "3. low": "269.8500",
            "4. close": "278.7500",
            "5. volume": "180993060"
        },
        "2022-03-11": {
            "1. open": "272.2000",
            "2. high": "278.3000",
            "3. low": "264.4000",
            "4. close": "272.7500",
            "5. volume": "142048740"
        },
        "2022-03-04": {
            "1. open": "285.2500",
            "2. high": "293.6400",
            "3. low": "275.3500",
            "4. close": "275.3500",
            "5. volume": "136789150"
        },
        "2022-02-25": {
            "1. open": "294.9000",
            "2. high": "295.7502",
            "3. low": "278.8500",
            "4. close": "286.5500",
            "5. volume": "92736010"
        },
        "2022-02-18": {
            "1. open": "296.7500",
            "2. high": "300.3000",
            "3. low": "290.8500",
            "4. close": "294.2000",
            "5. volume": "70341350"
        },
        "2022-02-11": {
            "1. open": "295.7000",
            "2. high": "298.1500",
            "3. low": "290.3202",
            "4. close": "298.1500",
            "5. volume": "96855530"
        },
        "2022-02-04": {
            "1. open": "303.6500",
            "2. high": "303.9520",
            "3. low": "294.8800",
            "4. close": "295.5500",
            "5. volume": "106542060"
        },
        "2022-01-28": {
            "1. open": "287.7500",
            "2. high": "304.1000",
            "3. low": "286.5500",
            "4. close": "303.4000",
            "5. volume": "128445700"
        },
        "2022-01-21": {
            "1. open": "286.8000",
            "2. high": "291.2500",
            "3. low": "285.1500",
            "4. close": "288.7500",
            "5. volume": "92879130"
        },
        "2022-01-14": {
            "1. open": "288.9000",
            "2. high": "295.9032",
            "3. low": "283.4000",
            "4. close": "285.0000",
            "5. volume": "114040010"
        },
        "2022-01-07": {
            "1. open": "292.5500",
            "2. high": "297.4000",
            "3. low": "288.9000",
            "4. close": "289.0500",
            "5. volume": "66754460"
        },
        "2021-12-31": {
            "1. open": "288.8000",
            "2. high": "293.1500",
            "3. low": "287.9500",
            "4. close": "289.9000",
            "5. volume": "19267653"
        },
        "2021-12-24": {
            "1. open": "282.2000",
            "2. high": "289.6500",
            "3. low": "281.3000",
            "4. close": "287.9000",
            "5. volume": "65878803"
        },
        "2021-12-17": {
            "1. open": "284.1500",
            "2. high": "287.3000",
            "3. low": "281.2000",
            "4. close": "284.4000",
            "5. volume": "117550940"
        },
        "2021-12-10": {
            "1. open": "281.0000",
            "2. high": "286.5000",
            "3. low": "278.7500",
            "4. close": "284.4000",
            "5. volume": "82708072"
        },
        "2021-12-03": {
            "1. open": "280.3500",
            "2. high": "281.9500",
            "3. low": "274.6500",
            "4. close": "280.1000",
            "5. volume": "109616360"
        },
        "2021-11-26": {
            "1. open": "279.5500",
            "2. high": "283.6001",
            "3. low": "277.1500",
            "4. close": "279.1500",
            "5. volume": "82826290"
        },
        "2021-11-19": {
            "1. open": "284.0000",
            "2. high": "286.2500",
            "3. low": "276.6713",
            "4. close": "278.8500",
            "5. volume": "93692240"
        },
        "2021-11-12": {
            "1. open": "274.7000",
            "2. high": "287.4000",
            "3. low": "274.1000",
            "4. close": "285.0000",
            "5. volume": "145264100"
        },
        "2021-11-05": {
            "1. open": "270.9000",
            "2. high": "279.3000",
            "3. low": "269.5500",
            "4. close": "275.3500",
            "5. volume": "80347807"
        },
        "2021-10-29": {
            "1. open": "271.6000",
            "2. high": "274.9500",
            "3. low": "268.1000",
            "4. close": "269.9000",
            "5. volume": "70493300"
        },
        "2021-10-22": {
            "1. open": "268.0000",
            "2. high": "276.3635",
            "3. low": "267.3500",
            "4. close": "270.7500",
            "5. volume": "73333176"
        },
        "2021-10-15": {
            "1. open": "275.2500",
            "2. high": "276.0000",
            "3. low": "264.7000",
            "4. close": "267.9000",
            "5. volume": "76552160"
        },
        "2021-10-08": {
            "1. open": "248.7000",
            "2. high": "276.9500",
            "3. low": "247.5000",
            "4. close": "275.6000",
            "5. volume": "147457470"
        },
        "2021-10-01": {
            "1. open": "258.9000",
            "2. high": "260.0500",
            "3. low": "246.6000",
            "4. close": "247.9500",
            "5. volume": "104422280"
        },
        "2021-09-24": {
            "1. open": "254.8500",
            "2. high": "264.5208",
            "3. low": "252.0500",
            "4. close": "257.5000",
            "5. volume": "70516704"
        },
        "2021-09-17": {
            "1. open": "255.6000",
            "2. high": "259.7500",
            "3. low": "254.3500",
            "4. close": "255.9500",
            "5. volume": "94153218"
        },
        "2021-09-10": {
            "1. open": "256.1000",
            "2. high": "259.6000",
            "3. low": "248.8000",
            "4. close": "254.4000",
            "5. volume": "64113360"
        },
        "2021-09-03": {
            "1. open": "257.9500",
            "2. high": "258.5636",
            "3. low": "253.8500",
            "4. close": "255.7000",
            "5. volume": "60717706"
        },
        "2021-08-27": {
            "1. open": "248.0000",
            "2. high": "258.2546",
            "3. low": "247.7500",
            "4. close": "254.8500",
            "5. volume": "70111411"
        },
        "2021-08-20": {
            "1. open": "242.6000",
            "2. high": "247.4000",
            "3. low": "239.0000",
            "4. close": "246.5000",
            "5. volume": "66840225"
        },
        "2021-08-13": {
            "1. open": "232.4000",
            "2. high": "242.9500",
            "3. low": "232.2500",
            "4. close": "242.9500",
            "5. volume": "64481740"
        },
        "2021-08-06": {
            "1. open": "234.0000",
            "2. high": "236.5000",
            "3. low": "231.4500",
            "4. close": "233.1500",
            "5. volume": "55545981"
        },
        "2021-07-30": {
            "1. open": "233.1500",
            "2. high": "235.2500",
            "3. low": "230.4800",
            "4. close": "233.0000",
            "5. volume": "80089121"
        },
        "2021-07-23": {
            "1. open": "233.6000",
            "2. high": "235.5500",
            "3. low": "229.2500",
            "4. close": "234.3000",
            "5. volume": "109175480"
        },
        "2021-07-16": {
            "1. open": "237.4500",
            "2. high": "238.4482",
            "3. low": "223.8500",
            "4. close": "234.9000",
            "5. volume": "88025090"
        },
        "2021-07-09": {
            "1. open": "225.1500",
            "2. high": "240.8500",
            "3. low": "225.1000",
            "4. close": "237.7000",
            "5. volume": "115919950"
        },
        "2021-07-02": {
            "1. open": "224.0000",
            "2. high": "226.3000",
            "3. low": "221.7000",
            "4. close": "224.6000",
            "5. volume": "89875850"
        },
        "2021-06-25": {
            "1. open": "226.0000",
            "2. high": "228.8000",
            "3. low": "222.3500",
            "4. close": "224.5000",
            "5. volume": "109505440"
        },
        "2021-06-18": {
            "1. open": "232.4500",
            "2. high": "233.4500",
            "3. low": "221.7500",
            "4. close": "221.7500",
            "5. volume": "134897590"
        },
        "2021-06-11": {
            "1. open": "225.1500",
            "2. high": "232.2000",
            "3. low": "224.2000",
            "4. close": "231.6000",
            "5. volume": "217882380"
        },
        "2021-06-04": {
            "1. open": "223.9000",
            "2. high": "226.3974",
            "3. low": "223.2500",
            "4. close": "225.0000",
            "5. volume": "56108628"
        },
        "2021-05-28": {
            "1. open": "225.6500",
            "2. high": "233.8000",
            "3. low": "222.8000",
            "4. close": "223.2500",
            "5. volume": "74139440"
        },
        "2021-05-21": {
            "1. open": "231.5000",
            "2. high": "234.0000",
            "3. low": "224.3500",
            "4. close": "225.7000",
            "5. volume": "96129270"
        },
        "2021-05-14": {
            "1. open": "227.8000",
            "2. high": "232.0620",
            "3. low": "222.2815",
            "4. close": "230.9500",
            "5. volume": "101636190"
        },
        "2021-05-07": {
            "1. open": "223.3000",
            "2. high": "228.1985",
            "3. low": "221.6000",
            "4. close": "227.5000",
            "5. volume": "86704430"
        },
        "2021-04-30": {
            "1. open": "222.5500",
            "2. high": "224.7000",
            "3. low": "219.4000",
            "4. close": "221.0000",
            "5. volume": "101993760"
        },
        "2021-04-23": {
            "1. open": "231.0000",
            "2. high": "235.1000",
            "3. low": "222.2000",
            "4. close": "222.5500",
            "5. volume": "126748710"
        },
        "2021-04-16": {
            "1. open": "233.5500",
            "2. high": "235.1000",
            "3. low": "221.8500",
            "4. close": "231.8500",
            "5. volume": "137895830"
        },
        "2021-04-09": {
            "1. open": "230.2000",
            "2. high": "236.7000",
            "3. low": "228.1500",
            "4. close": "234.4000",
            "5. volume": "81765510"
        },
        "2021-04-01": {
            "1. open": "230.0000",
            "2. high": "231.0000",
            "3. low": "226.0362",
            "4. close": "227.9500",
            "5. volume": "63602350"
        },
        "2021-03-26": {
            "1. open": "228.1000",
            "2. high": "230.9000",
            "3. low": "226.1000",
            "4. close": "228.6000",
            "5. volume": "110230020"
        },
        "2021-03-19": {
            "1. open": "223.9000",
            "2. high": "229.9000",
            "3. low": "220.8202",
            "4. close": "228.7000",
            "5. volume": "124001210"
        },
        "2021-03-12": {
            "1. open": "223.3000",
            "2. high": "225.6000",
            "3. low": "219.0000",
            "4. close": "223.8000",
            "5. volume": "102670740"
        },
        "2021-03-05": {
            "1. open": "227.3000",
            "2. high": "228.0000",
            "3. low": "217.1000",
            "4. close": "224.0000",
            "5. volume": "181108540"
        },
        "2021-02-26": {
            "1. open": "226.1000",
            "2. high": "231.5000",
            "3. low": "220.1000",
            "4. close": "224.8000",
            "5. volume": "187099780"
        },
        "2021-02-19": {
            "1. open": "244.9500",
            "2. high": "247.0000",
            "3. low": "227.6000",
            "4. close": "227.6000",
            "5. volume": "129649640"
        },
        "2021-02-12": {
            "1. open": "312.6133",
            "2. high": "314.0345",
            "3. low": "301.2133",
            "4. close": "304.7600",
            "5. volume": "107617560"
        },
        "2021-02-05": {
            "1. open": "305.2666",
            "2. high": "315.9066",
            "3. low": "303.7466",
            "4. close": "312.1066",
            "5. volume": "106125820"
        },
        "2021-01-29": {
            "1. open": "307.4200",
            "2. high": "317.5533",
            "3. low": "302.3533",
            "4. close": "303.2400",
            "5. volume": "106884320"
        },
        "2021-01-22": {
            "1. open": "306.6600",
            "2. high": "311.6000",
            "3. low": "303.1133",
            "4. close": "306.4066",
            "5. volume": "68447040"
        },
        "2021-01-15": {
            "1. open": "311.6000",
            "2. high": "314.2486",
            "3. low": "298.5533",
            "4. close": "306.0266",
            "5. volume": "97667290"
        },
        "2021-01-08": {
            "1. open": "298.8066",
            "2. high": "315.7800",
            "3. low": "296.0200",
            "4. close": "311.2200",
            "5. volume": "88514480"
        },
        "2020-12-31": {
            "1. open": "300.2000",
            "2. high": "300.5413",
            "3. low": "291.7133",
            "4. close": "293.1066",
            "5. volume": "24818727"
        },
        "2020-12-24": {
            "1. open": "284.8733",
            "2. high": "297.7933",
            "3. low": "277.5266",
            "4. close": "295.0066",
            "5. volume": "53316682"
        },
        "2020-12-18": {
            "1. open": "285.2533",
            "2. high": "295.5133",
            "3. low": "281.7066",
            "4. close": "287.0266",
            "5. volume": "126465820"
        },
        "2020-12-11": {
            "1. open": "289.5600",
            "2. high": "294.8800",
            "3. low": "282.7187",
            "4. close": "283.4800",
            "5. volume": "94123210"
        },
        "2020-12-04": {
            "1. open": "288.1666",
            "2. high": "292.9800",
            "3. low": "282.8466",
            "4. close": "286.9000",
            "5. volume": "107853710"
        },
        "2020-11-27": {
            "1. open": "294.1200",
            "2. high": "294.5000",
            "3. low": "284.9746",
            "4. close": "288.5466",
            "5. volume": "120002730"
        },
        "2020-11-20": {
            "1. open": "284.8733",
            "2. high": "299.4400",
            "3. low": "281.8333",
            "4. close": "294.7533",
            "5. volume": "176431550"
        },
        "2020-11-13": {
            "1. open": "278.6666",
            "2. high": "286.5200",
            "3. low": "274.3600",
            "4. close": "284.6200",
            "5. volume": "119145540"
        },
        "2020-11-06": {
            "1. open": "261.9466",
            "2. high": "277.2733",
            "3. low": "261.3133",
            "4. close": "275.8800",
            "5. volume": "98317930"
        },
        "2020-10-30": {
            "1. open": "269.2933",
            "2. high": "271.5733",
            "3. low": "255.8666",
            "4. close": "260.3000",
            "5. volume": "102072320"
        },
        "2020-10-23": {
            "1. open": "270.9400",
            "2. high": "272.4600",
            "3. low": "266.0000",
            "4. close": "271.1933",
            "5. volume": "52974218"
        },
        "2020-10-16": {
            "1. open": "277.1466",
            "2. high": "284.8505",
            "3. low": "270.6866",
            "4. close": "271.4466",
            "5. volume": "120872280"
        },
        "2020-10-09": {
            "1. open": "267.1400",
            "2. high": "285.0000",
            "3. low": "266.0000",
            "4. close": "278.1600",
            "5. volume": "107242370"
        },
        "2020-10-02": {
            "1. open": "274.9933",
            "2. high": "278.0333",
            "3. low": "262.4453",
            "4. close": "266.0000",
            "5. volume": "88462540"
        },
        "2020-09-25": {
            "1. open": "277.5266",
            "2. high": "289.3066",
            "3. low": "272.8400",
            "4. close": "273.6000",
            "5. volume": "101792750"
        },
        "2020-09-18": {
            "1. open": "279.6800",
            "2. high": "280.5666",
            "3. low": "271.0666",
            "4. close": "278.1600",
            "5. volume": "98765650"
        },
        "2020-09-11": {
            "1. open": "273.4733",
            "2. high": "285.3800",
            "3. low": "273.0246",
            "4. close": "279.6800",
            "5. volume": "64629679"
        },
        "2020-09-04": {
            "1. open": "278.6666",
            "2. high": "280.3133",
            "3. low": "270.4333",
            "4. close": "273.3466",
            "5. volume": "89478080"
        },
        "2020-08-28": {
            "1. open": "288.4200",
            "2. high": "290.7000",
            "3. low": "277.0200",
            "4. close": "277.0200",
            "5. volume": "70897804"
        },
        "2020-08-21": {
            "1. open": "288.9266",
            "2. high": "293.6133",
            "3. low": "282.0866",
            "4. close": "288.1666",
            "5. volume": "59642780"
        },
        "2020-08-14": {
            "1. open": "283.9866",
            "2. high": "292.8533",
            "3. low": "282.5056",
            "4. close": "288.8000",
            "5. volume": "61115103"
        },
        "2020-08-07": {
            "1. open": "275.1200",
            "2. high": "284.3666",
            "3. low": "273.8533",
            "4. close": "283.3533",
            "5. volume": "84312240"
        },
        "2020-07-31": {
            "1. open": "279.6800",
            "2. high": "280.9466",
            "3. low": "274.4866",
            "4. close": "274.9933",
            "5. volume": "81615120"
        },
        "2020-07-24": {
            "1. open": "270.4333",
            "2. high": "279.5533",
            "3. low": "268.5333",
            "4. close": "279.5533",
            "5. volume": "110958900"
        },
        "2020-07-17": {
            "1. open": "273.8533",
            "2. high": "276.0066",
            "3. low": "268.0266",
            "4. close": "271.8266",
            "5. volume": "114920170"
        },
        "2020-07-10": {
            "1. open": "282.4666",
            "2. high": "284.2400",
            "3. low": "266.6333",
            "4. close": "272.0800",
            "5. volume": "104119110"
        },
        "2020-07-03": {
            "1. open": "291.5866",
            "2. high": "294.8800",
            "3. low": "279.8066",
            "4. close": "280.5666",
            "5. volume": "198473320"
        },
        "2020-06-26": {
            "1. open": "287.4066",
            "2. high": "297.0333",
            "3. low": "280.4400",
            "4. close": "292.2200",
            "5. volume": "125760610"
        },
        "2020-06-19": {
            "1. open": "281.9600",
            "2. high": "310.0800",
            "3. low": "281.2000",
            "4. close": "288.0400",
            "5. volume": "104517410"
        },
        "2020-06-12": {
            "1. open": "287.0266",
            "2. high": "290.5733",
            "3. low": "280.6933",
            "4. close": "286.5200",
            "5. volume": "139734550"
        },
        "2020-06-05": {
            "1. open": "289.1800",
            "2. high": "294.8800",
            "3. low": "284.6200",
            "4. close": "288.4200",
            "5. volume": "88099360"
        },
        "2020-05-29": {
            "1. open": "292.7266",
            "2. high": "297.4191",
            "3. low": "282.3400",
            "4. close": "289.1800",
            "5. volume": "96195000"
        },
        "2020-05-22": {
            "1. open": "304.5066",
            "2. high": "309.9447",
            "3. low": "281.1845",
            "4. close": "287.9133",
            "5. volume": "116051160"
        },
        "2020-05-15": {
            "1. open": "302.3533",
            "2. high": "329.3333",
            "3. low": "297.7933",
            "4. close": "304.0000",
            "5. volume": "101126190"
        },
        "2020-05-07": {
            "1. open": "299.4400",
            "2. high": "302.6066",
            "3. low": "294.1200",
            "4. close": "300.5800",
            "5. volume": "70683050"
        },
        "2020-05-01": {
            "1. open": "301.2133",
            "2. high": "306.6600",
            "3. low": "292.4733",
            "4. close": "299.3133",
            "5. volume": "108471450"
        },
        "2020-04-24": {
            "1. open": "302.7333",
            "2. high": "304.7600",
            "3. low": "293.8666",
            "4. close": "299.0600",
            "5. volume": "130902050"
        },
        "2020-04-17": {
            "1. open": "294.2466",
            "2. high": "303.8733",
            "3. low": "290.0666",
            "4. close": "301.5933",
            "5. volume": "92284880"
        },
        "2020-04-09": {
            "1. open": "284.2400",
            "2. high": "297.9200",
            "3. low": "262.2000",
            "4. close": "293.8666",
            "5. volume": "121974370"
        },
        "2020-04-03": {
            "1. open": "296.1466",
            "2. high": "301.3400",
            "3. low": "272.8533",
            "4. close": "283.6066",
            "5. volume": "112318080"
        },
        "2020-03-27": {
            "1. open": "263.9733",
            "2. high": "296.6533",
            "3. low": "258.0200",
            "4. close": "294.6266",
            "5. volume": "186185970"
        },
        "2020-03-20": {
            "1. open": "276.3866",
            "2. high": "300.8333",
            "3. low": "265.6200",
            "4. close": "276.6400",
            "5. volume": "249186650"
        },
        "2020-03-13": {
            "1. open": "292.3466",
            "2. high": "316.6356",
            "3. low": "266.5066",
            "4. close": "278.7933",
            "5. volume": "215112180"
        },
        "2020-03-06": {
            "1. open": "297.6666",
            "2. high": "309.7000",
            "3. low": "287.0900",
            "4. close": "304.7600",
            "5. volume": "166448630"
        },
        "2020-02-28": {
            "1. open": "318.3133",
            "2. high": "322.1133",
            "3. low": "276.3866",
            "4. close": "289.4333",
            "5. volume": "146592890"
        },
        "2020-02-21": {
            "1. open": "326.8000",
            "2. high": "328.0666",
            "3. low": "321.3533",
            "4. close": "323.8866",
            "5. volume": "59067027"
        },
        "2020-02-14": {
            "1. open": "323.7600",
            "2. high": "328.3200",
            "3. low": "317.9333",
            "4. close": "324.0133",
            "5. volume": "73207510"
        },
        "2020-02-07": {
            "1. open": "313.3733",
            "2. high": "324.5200",
            "3. low": "312.8666",
            "4. close": "322.7466",
            "5. volume": "89480520"
        },
        "2020-01-31": {
            "1. open": "312.1066",
            "2. high": "315.9066",
            "3. low": "308.8133",
            "4. close": "312.7400",
            "5. volume": "65231120"
        },
        "2020-01-24": {
            "1. open": "314.1333",
            "2. high": "317.0796",
            "3. low": "304.7600",
            "4. close": "315.2733",
            "5. volume": "51050887"
        },
        "2020-01-17": {
            "1. open": "316.2866",
            "2. high": "318.1866",
            "3. low": "308.0827",
            "4. close": "314.8933",
            "5. volume": "73147260"
        },
        "2020-01-10": {
            "1. open": "320.5933",
            "2. high": "327.3066",
            "3. low": "315.2733",
            "4. close": "315.9066",
            "5. volume": "101476610"
        },
        "2020-01-03": {
            "1. open": "324.3933",
            "2. high": "326.7620",
            "3. low": "319.0733",
            "4. close": "323.1266",
            "5. volume": "38772308"
        },
        "2019-12-27": {
            "1. open": "322.6200",
            "2. high": "324.6466",
            "3. low": "321.1506",
            "4. close": "324.2666",
            "5. volume": "7381454"
        },
        "2019-12-24": {
            "1. open": "318.5666",
            "2. high": "321.2266",
            "3. low": "315.7040",
            "4. close": "320.9733",
            "5. volume": "15195813"
        },
        "2019-12-20": {
            "1. open": "318.3133",
            "2. high": "329.8400",
            "3. low": "316.9782",
            "4. close": "319.0733",
            "5. volume": "157363430"
        },
        "2019-12-13": {
            "1. open": "305.2666",
            "2. high": "324.6466",
            "3. low": "300.2000",
            "4. close": "318.3133",
            "5. volume": "119194070"
        },
        "2019-12-06": {
            "1. open": "289.9400",
            "2. high": "294.2466",
            "3. low": "283.3533",
            "4. close": "294.2466",
            "5. volume": "103485830"
        },
        "2019-11-29": {
            "1. open": "294.6266",
            "2. high": "301.8466",
            "3. low": "290.5733",
            "4. close": "290.5733",
            "5. volume": "86973520"
        },
        "2019-11-22": {
            "1. open": "295.0066",
            "2. high": "301.7200",
            "3. low": "288.9266",
            "4. close": "294.6266",
            "5. volume": "70433370"
        },
        "2019-11-15": {
            "1. open": "299.3133",
            "2. high": "301.9036",
            "3. low": "290.4466",
            "4. close": "296.1466",
            "5. volume": "64001001"
        },
        "2019-11-08": {
            "1. open": "301.9733",
            "2. high": "306.6600",
            "3. low": "299.1866",
            "4. close": "301.3400",
            "5. volume": "77071367"
        },
        "2019-11-01": {
            "1. open": "304.5066",
            "2. high": "305.9000",
            "3. low": "294.5000",
            "4. close": "301.3400",
            "5. volume": "80220490"
        },
        "2019-10-25": {
            "1. open": "309.5733",
            "2. high": "313.7533",
            "3. low": "291.3333",
            "4. close": "303.4933",
            "5. volume": "97914630"
        },
        "2019-10-18": {
            "1. open": "306.2800",
            "2. high": "313.5000",
            "3. low": "299.3675",
            "4. close": "309.0666",
            "5. volume": "142500470"
        },
        "2019-10-11": {
            "1. open": "300.2000",
            "2. high": "309.5733",
            "3. low": "279.5533",
            "4. close": "306.7866",
            "5. volume": "127406490"
        },
        "2019-10-04": {
            "1. open": "308.5600",
            "2. high": "310.3333",
            "3. low": "294.6266",
            "4. close": "300.4533",
            "5. volume": "155783070"
        },
        "2019-09-27": {
            "1. open": "305.2666",
            "2. high": "312.1066",
            "3. low": "298.3504",
            "4. close": "309.7000",
            "5. volume": "101053670"
        },
        "2019-09-20": {
            "1. open": "302.3533",
            "2. high": "306.5333",
            "3. low": "295.3866",
            "4. close": "305.9000",
            "5. volume": "99250550"
        },
        "2019-09-13": {
            "1. open": "295.7666",
            "2. high": "305.3933",
            "3. low": "283.9866",
            "4. close": "304.5066",
            "5. volume": "99899020"
        },
        "2019-09-06": {
            "1. open": "278.7933",
            "2. high": "295.0066",
            "3. low": "278.6793",
            "4. close": "294.5000",
            "5. volume": "78001170"
        },
        "2019-08-30": {
            "1. open": "268.0266",
            "2. high": "281.7066",
            "3. low": "266.8866",
            "4. close": "277.6533",
            "5. volume": "77269420"
        },
        "2019-08-23": {
            "1. open": "273.7266",
            "2. high": "278.6666",
            "3. low": "269.2933",
            "4. close": "269.2933",
            "5. volume": "84333680"
        },
        "2019-08-16": {
            "1. open": "277.4000",
            "2. high": "278.6666",
            "3. low": "268.1533",
            "4. close": "273.7266",
            "5. volume": "70790502"
        },
        "2019-08-09": {
            "1. open": "276.8933",
            "2. high": "278.9088",
            "3. low": "270.8133",
            "4. close": "276.3866",
            "5. volume": "161561360"
        },
        "2019-08-02": {
            "1. open": "286.0133",
            "2. high": "291.2066",
            "3. low": "279.1733",
            "4. close": "279.5533",
            "5. volume": "103281610"
        },
        "2019-07-26": {
            "1. open": "301.7200",
            "2. high": "302.9866",
            "3. low": "283.0620",
            "4. close": "286.2666",
            "5. volume": "86816250"
        },
        "2019-07-19": {
            "1. open": "305.7733",
            "2. high": "307.8000",
            "3. low": "297.7933",
            "4. close": "301.8466",
            "5. volume": "72597280"
        },
        "2019-07-12": {
            "1. open": "300.4533",
            "2. high": "306.9133",
            "3. low": "295.5133",
            "4. close": "306.6600",
            "5. volume": "95065970"
        },
        "2019-07-05": {
            "1. open": "289.9400",
            "2. high": "303.7466",
            "3. low": "287.0266",
            "4. close": "300.5800",
            "5. volume": "73727776"
        },
        "2019-06-28": {
            "1. open": "298.9333",
            "2. high": "301.7200",
            "3. low": "282.2133",
            "4. close": "287.1533",
            "5. volume": "117126360"
        },
        "2019-06-21": {
            "1. open": "285.0000",
            "2. high": "302.3533",
            "3. low": "281.5800",
            "4. close": "299.8200",
            "5. volume": "192379150"
        },
        "2019-06-14": {
            "1. open": "291.8400",
            "2. high": "295.6400",
            "3. low": "278.6666",
            "4. close": "284.2400",
            "5. volume": "89162337"
        },
        "2019-06-07": {
            "1. open": "285.5066",
            "2. high": "294.6266",
            "3. low": "282.6326",
            "4. close": "290.5733",
            "5. volume": "73929650"
        },
        "2019-05-31": {
            "1. open": "293.7400",
            "2. high": "302.7333",
            "3. low": "283.6066",
            "4. close": "286.7733",
            "5. volume": "110857360"
        },
        "2019-05-24": {
            "1. open": "302.1000",
            "2. high": "303.4933",
            "3. low": "288.9266",
            "4. close": "293.8666",
            "5. volume": "110621340"
        },
        "2019-05-17": {
            "1. open": "307.1666",
            "2. high": "308.6866",
            "3. low": "300.1113",
            "4. close": "303.2400",
            "5. volume": "73285498"
        },
        "2019-05-10": {
            "1. open": "313.1200",
            "2. high": "315.7800",
            "3. low": "303.7466",
            "4. close": "306.6600",
            "5. volume": "73506650"
        },
        "2019-05-03": {
            "1. open": "316.6666",
            "2. high": "321.1000",
            "3. low": "312.1066",
            "4. close": "313.3733",
            "5. volume": "63841430"
        },
        "2019-04-26": {
            "1. open": "320.8466",
            "2. high": "321.8600",
            "3. low": "312.3600",
            "4. close": "316.6666",
            "5. volume": "80273210"
        },
        "2019-04-18": {
            "1. open": "313.2466",
            "2. high": "319.3266",
            "3. low": "312.2333",
            "4. close": "316.7933",
            "5. volume": "64283510"
        },
        "2019-04-12": {
            "1. open": "299.8200",
            "2. high": "315.9282",
            "3. low": "296.2733",
            "4. close": "312.9933",
            "5. volume": "131022420"
        },
        "2019-04-05": {
            "1. open": "294.1200",
            "2. high": "301.7580",
            "3. low": "293.3600",
            "4. close": "300.0733",
            "5. volume": "99797200"
        },
        "2019-03-29": {
            "1. open": "293.8666",
            "2. high": "297.5899",
            "3. low": "288.3541",
            "4. close": "293.9933",
            "5. volume": "84008082"
        },
        "2019-03-22": {
            "1. open": "290.5733",
            "2. high": "302.8600",
            "3. low": "289.5600",
            "4. close": "295.3866",
            "5. volume": "74844970"
        },
        "2019-03-15": {
            "1. open": "291.8400",
            "2. high": "293.6133",
            "3. low": "286.9633",
            "4. close": "290.5733",
            "5. volume": "75557170"
        },
        "2019-03-08": {
            "1. open": "290.1933",
            "2. high": "297.4133",
            "3. low": "289.3066",
            "4. close": "289.4333",
            "5. volume": "104679850"
        },
        "2019-03-01": {
            "1. open": "283.1000",
            "2. high": "291.4600",
            "3. low": "280.1866",
            "4. close": "290.4466",
            "5. volume": "103051200"
        },
        "2019-02-22": {
            "1. open": "282.7200",
            "2. high": "290.1300",
            "3. low": "279.6800",
            "4. close": "282.2133",
            "5. volume": "94148630"
        },
        "2019-02-15": {
            "1. open": "285.0000",
            "2. high": "287.9133",
            "3. low": "272.8400",
            "4. close": "283.9866",
            "5. volume": "96203700"
        },
        "2019-02-08": {
            "1. open": "280.1866",
            "2. high": "293.3600",
            "3. low": "279.5533",
            "4. close": "283.9866",
            "5. volume": "82766280"
        },
        "2019-02-01": {
            "1. open": "284.6200",
            "2. high": "284.8733",
            "3. low": "277.0200",
            "4. close": "281.2000",
            "5. volume": "101238560"
        },
        "2019-01-25": {
            "1. open": "283.3533",
            "2. high": "286.3933",
            "3. low": "276.3866",
            "4. close": "284.8733",
            "5. volume": "79261270"
        },
        "2019-01-18": {
            "1. open": "274.8666",
            "2. high": "285.5066",
            "3. low": "272.5866",
            "4. close": "284.3666",
            "5. volume": "119015660"
        },
        "2019-01-11": {
            "1. open": "251.1800",
            "2. high": "277.6533",
            "3. low": "250.2300",
            "4. close": "276.1333",
            "5. volume": "147329640"
        },
        "2019-01-04": {
            "1. open": "243.5166",
            "2. high": "253.8400",
            "3. low": "238.2600",
            "4. close": "250.0400",
            "5. volume": "95142784"
        },
        "2018-12-28": {
            "1. open": "245.3533",
            "2. high": "246.4300",
            "3. low": "236.9300",
            "4. close": "243.3266",
            "5. volume": "26064880"
        },
        "2018-12-24": {
            "1. open": "243.0100",
            "2. high": "244.2766",
            "3. low": "239.4760",
            "4. close": "240.6666",
            "5. volume": "3970130"
        },
        "2018-12-21": {
            "1. open": "244.4666",
            "2. high": "250.8000",
            "3. low": "239.4000",
            "4. close": "245.4166",
            "5. volume": "114972270"
        },
        "2018-12-14": {
            "1. open": "253.4600",
            "2. high": "254.3466",
            "3. low": "242.7566",
            "4. close": "244.3400",
            "5. volume": "116804340"
        },
        "2018-12-07": {
            "1. open": "253.3333",
            "2. high": "258.4000",
            "3. low": "242.8833",
            "4. close": "252.1300",
            "5. volume": "150316080"
        },
        "2018-11-30": {
            "1. open": "257.6400",
            "2. high": "260.5533",
            "3. low": "245.7966",
            "4. close": "250.2300",
            "5. volume": "124508350"
        },
        "2018-11-23": {
            "1. open": "258.2733",
            "2. high": "265.7466",
            "3. low": "254.6000",
            "4. close": "255.9933",
            "5. volume": "117692330"
        },
        "2018-11-16": {
            "1. open": "277.9066",
            "2. high": "279.3012",
            "3. low": "254.1554",
            "4. close": "258.2733",
            "5. volume": "105796520"
        },
        "2018-11-09": {
            "1. open": "273.6000",
            "2. high": "278.7933",
            "3. low": "268.6100",
            "4. close": "277.0200",
            "5. volume": "67130180"
        },
        "2018-11-02": {
            "1. open": "269.5466",
            "2. high": "278.6666",
            "3. low": "264.5876",
            "4. close": "273.7266",
            "5. volume": "109545980"
        },
        "2018-10-26": {
            "1. open": "271.1933",
            "2. high": "276.1333",
            "3. low": "266.3800",
            "4. close": "269.5466",
            "5. volume": "112974110"
        },
        "2018-10-19": {
            "1. open": "275.2466",
            "2. high": "277.6533",
            "3. low": "259.3660",
            "4. close": "271.8266",
            "5. volume": "155205270"
        },
        "2018-10-12": {
            "1. open": "269.1666",
            "2. high": "281.2000",
            "3. low": "264.9866",
            "4. close": "274.7400",
            "5. volume": "231641720"
        },
        "2018-10-05": {
            "1. open": "303.3666",
            "2. high": "306.7866",
            "3. low": "267.3933",
            "4. close": "272.0800",
            "5. volume": "316695810"
        },
        "2018-09-28": {
            "1. open": "299.3133",
            "2. high": "310.9603",
            "3. low": "298.3000",
            "4. close": "303.7466",
            "5. volume": "95485480"
        },
        "2018-09-21": {
            "1. open": "296.1466",
            "2. high": "304.0000",
            "3. low": "294.2466",
            "4. close": "299.9466",
            "5. volume": "117032440"
        },
        "2018-09-14": {
            "1. open": "303.6200",
            "2. high": "305.6466",
            "3. low": "296.1466",
            "4. close": "296.7800",
            "5. volume": "113268040"
        },
        "2018-09-07": {
            "1. open": "312.2333",
            "2. high": "313.6906",
            "3. low": "299.8200",
            "4. close": "302.6066",
            "5. volume": "115019330"
        },
        "2018-08-31": {
            "1. open": "324.5200",
            "2. high": "329.4600",
            "3. low": "309.0666",
            "4. close": "312.2333",
            "5. volume": "115310990"
        },
        "2018-08-24": {
            "1. open": "324.2666",
            "2. high": "328.5733",
            "3. low": "319.4533",
            "4. close": "322.4933",
            "5. volume": "79883040"
        },
        "2018-08-17": {
            "1. open": "335.6666",
            "2. high": "337.1866",
            "3. low": "320.0866",
            "4. close": "324.9000",
            "5. volume": "105179440"
        },
        "2018-08-10": {
            "1. open": "329.7133",
            "2. high": "337.9466",
            "3. low": "327.3066",
            "4. close": "337.1866",
            "5. volume": "111902460"
        },
        "2018-08-03": {
            "1. open": "324.6466",
            "2. high": "331.9933",
            "3. low": "322.8733",
            "4. close": "328.7000",
            "5. volume": "108200300"
        },
        "2018-07-27": {
            "1. open": "327.4333",
            "2. high": "328.7000",
            "3. low": "323.0000",
            "4. close": "326.2933",
            "5. volume": "89090720"
        },
        "2018-07-20": {
            "1. open": "324.0133",
            "2. high": "328.9648",
            "3. low": "321.1000",
            "4. close": "327.8133",
            "5. volume": "103982390"
        },
        "2018-07-13": {
            "1. open": "329.4600",
            "2. high": "331.6133",
            "3. low": "320.9618",
            "4. close": "323.5066",
            "5. volume": "112867050"
        },
        "2018-07-06": {
            "1. open": "324.2666",
            "2. high": "330.4733",
            "3. low": "323.0000",
            "4. close": "329.4600",
            "5. volume": "105728110"
        },
        "2018-06-29": {
            "1. open": "331.2333",
            "2. high": "332.5000",
            "3. low": "322.6174",
            "4. close": "325.1533",
            "5. volume": "121434710"
        },
        "2018-06-22": {
            "1. open": "325.9133",
            "2. high": "332.3106",
            "3. low": "321.7333",
            "4. close": "331.4866",
            "5. volume": "123005490"
        },
        "2018-06-15": {
            "1. open": "314.5133",
            "2. high": "330.2200",
            "3. low": "311.8533",
            "4. close": "322.7466",
            "5. volume": "177890150"
        },
        "2018-06-08": {
            "1. open": "312.2333",
            "2. high": "316.6666",
            "3. low": "307.8000",
            "4. close": "314.0066",
            "5. volume": "113875960"
        },
        "2018-06-01": {
            "1. open": "309.5733",
            "2. high": "316.2866",
            "3. low": "307.2933",
            "4. close": "311.4733",
            "5. volume": "115853860"
        },
        "2018-05-25": {
            "1. open": "314.1333",
            "2. high": "318.1930",
            "3. low": "307.8000",
            "4. close": "311.3466",
            "5. volume": "149189380"
        },
        "2018-05-18": {
            "1. open": "312.3600",
            "2. high": "315.0833",
            "3. low": "308.0533",
            "4. close": "311.3466",
            "5. volume": "158275240"
        },
        "2018-05-11": {
            "1. open": "305.9000",
            "2. high": "312.7400",
            "3. low": "301.5933",
            "4. close": "312.3600",
            "5. volume": "129579160"
        },
        "2018-05-04": {
            "1. open": "295.1333",
            "2. high": "305.6466",
            "3. low": "287.7866",
            "4. close": "304.8866",
            "5. volume": "193960550"
        },
        "2018-04-27": {
            "1. open": "302.9866",
            "2. high": "306.5333",
            "3. low": "298.5533",
            "4. close": "301.5933",
            "5. volume": "153515210"
        },
        "2018-04-20": {
            "1. open": "297.0333",
            "2. high": "307.4200",
            "3. low": "294.1580",
            "4. close": "303.2400",
            "5. volume": "190589580"
        },
        "2018-04-13": {
            "1. open": "259.6666",
            "2. high": "300.0733",
            "3. low": "259.5400",
            "4. close": "295.8933",
            "5. volume": "273213300"
        },
        "2018-04-06": {
            "1. open": "258.2733",
            "2. high": "260.9333",
            "3. low": "253.2700",
            "4. close": "259.2866",
            "5. volume": "108688920"
        },
        "2018-03-29": {
            "1. open": "257.5133",
            "2. high": "263.2133",
            "3. low": "256.2466",
            "4. close": "260.8066",
            "5. volume": "94710680"
        },
        "2018-03-23": {
            "1. open": "265.6200",
            "2. high": "265.9821",
            "3. low": "253.9666",
            "4. close": "257.0066",
            "5. volume": "147981420"
        },
        "2018-03-16": {
            "1. open": "270.1800",
            "2. high": "275.2531",
            "3. low": "263.8618",
            "4. close": "265.7466",
            "5. volume": "260887170"
        },
        "2018-03-09": {
            "1. open": "259.1600",
            "2. high": "273.4733",
            "3. low": "255.3549",
            "4. close": "269.4200",
            "5. volume": "227111130"
        },
        "2018-03-02": {
            "1. open": "260.0466",
            "2. high": "272.3333",
            "3. low": "255.8666",
            "4. close": "255.8666",
            "5. volume": "365777890"
        },
        "2018-02-23": {
            "1. open": "259.9200",
            "2. high": "263.5933",
            "3. low": "258.9066",
            "4. close": "260.1733",
            "5. volume": "87129900"
        },
        "2018-02-16": {
            "1. open": "252.6366",
            "2. high": "260.9333",
            "3. low": "252.2566",
            "4. close": "259.1600",
            "5. volume": "88678720"
        },
        "2018-02-09": {
            "1. open": "254.3466",
            "2. high": "259.2866",
            "3. low": "240.7300",
            "4. close": "252.4466",
            "5. volume": "120726390"
        },
        "2018-02-02": {
            "1. open": "268.0266",
            "2. high": "268.1533",
            "3. low": "255.2333",
            "4. close": "256.1200",
            "5. volume": "81233780"
        },
        "2018-01-26": {
            "1. open": "262.7066",
            "2. high": "269.8000",
            "3. low": "261.1866",
            "4. close": "267.9000",
            "5. volume": "68126960"
        },
        "2018-01-19": {
            "1. open": "259.4133",
            "2. high": "271.4213",
            "3. low": "258.5266",
            "4. close": "263.2133",
            "5. volume": "88486080"
        },
        "2018-01-12": {
            "1. open": "264.3533",
            "2. high": "274.9933",
            "3. low": "254.0933",
            "4. close": "259.5400",
            "5. volume": "130587330"
        },
        "2018-01-05": {
            "1. open": "264.7333",
            "2. high": "268.6600",
            "3. low": "262.4533",
            "4. close": "265.6200",
            "5. volume": "58410350"
        },
        "2017-12-29": {
            "1. open": "262.6433",
            "2. high": "266.3166",
            "3. low": "262.5800",
            "4. close": "265.0500",
            "5. volume": "24808275"
        },
        "2017-12-22": {
            "1. open": "262.2000",
            "2. high": "265.6200",
            "3. low": "259.7363",
            "4. close": "261.8833",
            "5. volume": "71218150"
        },
        "2017-12-15": {
            "1. open": "259.0966",
            "2. high": "266.0453",
            "3. low": "258.5266",
            "4. close": "262.5800",
            "5. volume": "115152170"
        },
        "2017-12-08": {
            "1. open": "249.4066",
            "2. high": "261.1866",
            "3. low": "246.1766",
            "4. close": "259.0966",
            "5. volume": "123982070"
        },
        "2017-12-01": {
            "1. open": "243.3266",
            "2. high": "252.0666",
            "3. low": "241.1100",
            "4. close": "247.6333",
            "5. volume": "103022110"
        },
        "2017-11-24": {
            "1. open": "232.8133",
            "2. high": "247.3166",
            "3. low": "232.6233",
            "4. close": "243.9600",
            "5. volume": "103103230"
        },
        "2017-11-17": {
            "1. open": "224.4533",
            "2. high": "241.6672",
            "3. low": "222.3000",
            "4. close": "233.9533",
            "5. volume": "212130680"
        },
        "2017-11-10": {
            "1. open": "225.8466",
            "2. high": "227.4300",
            "3. low": "221.9200",
            "4. close": "223.6933",
            "5. volume": "93056660"
        },
        "2017-11-03": {
            "1. open": "234.3333",
            "2. high": "235.4733",
            "3. low": "224.6433",
            "4. close": "226.8600",
            "5. volume": "111491100"
        },
        "2017-10-27": {
            "1. open": "239.5266",
            "2. high": "240.6033",
            "3. low": "233.8266",
            "4. close": "234.9666",
            "5. volume": "65392950"
        },
        "2017-10-20": {
            "1. open": "235.8533",
            "2. high": "239.8433",
            "3. low": "234.9033",
            "4. close": "239.2733",
            "5. volume": "86586090"
        },
        "2017-10-13": {
            "1. open": "239.0833",
            "2. high": "239.2100",
            "3. low": "234.5866",
            "4. close": "235.6000",
            "5. volume": "63968450"
        },
        "2017-10-06": {
            "1. open": "237.1833",
            "2. high": "245.7333",
            "3. low": "230.9766",
            "4. close": "238.6400",
            "5. volume": "122906610"
        },
        "2017-09-29": {
            "1. open": "231.5466",
            "2. high": "238.2600",
            "3. low": "231.1033",
            "4. close": "237.0566",
            "5. volume": "72805136"
        },
        "2017-09-22": {
            "1. open": "231.4833",
            "2. high": "237.6266",
            "3. low": "230.4700",
            "4. close": "232.8766",
            "5. volume": "51415970"
        },
        "2017-09-15": {
            "1. open": "238.5766",
            "2. high": "239.7166",
            "3. low": "228.3166",
            "4. close": "229.9000",
            "5. volume": "84658240"
        },
        "2017-09-08": {
            "1. open": "231.7366",
            "2. high": "239.0833",
            "3. low": "231.2933",
            "4. close": "237.8166",
            "5. volume": "58265229"
        },
        "2017-09-01": {
            "1. open": "231.8633",
            "2. high": "233.5733",
            "3. low": "226.2266",
            "4. close": "231.9266",
            "5. volume": "59959991"
        },
        "2017-08-25": {
            "1. open": "222.6800",
            "2. high": "239.5266",
            "3. low": "220.0833",
            "4. close": "233.3200",
            "5. volume": "100318450"
        },
        "2017-08-18": {
            "1. open": "224.7700",
            "2. high": "229.2033",
            "3. low": "222.6800",
            "4. close": "223.6300",
            "5. volume": "55974290"
        },
        "2017-08-11": {
            "1. open": "228.1900",
            "2. high": "228.5700",
            "3. low": "222.4266",
            "4. close": "224.4533",
            "5. volume": "47274315"
        },
        "2017-08-04": {
            "1. open": "219.3866",
            "2. high": "229.2666",
            "3. low": "218.8166",
            "4. close": "228.1900",
            "5. volume": "59970010"
        },
        "2017-07-28": {
            "1. open": "221.5400",
            "2. high": "223.2500",
            "3. low": "217.8033",
            "4. close": "219.5133",
            "5. volume": "65697146"
        },
        "2017-07-21": {
            "1. open": "219.5133",
            "2. high": "227.4300",
            "3. low": "218.8800",
            "4. close": "221.9200",
            "5. volume": "52553263"
        },
        "2017-07-14": {
            "1. open": "215.9666",
            "2. high": "221.7933",
            "3. low": "215.5866",
            "4. close": "219.7666",
            "5. volume": "57019509"
        },
        "2017-07-07": {
            "1. open": "213.8133",
            "2. high": "221.6033",
            "3. low": "210.2666",
            "4. close": "215.9666",
            "5. volume": "90061880"
        },
        "2017-06-30": {
            "1. open": "211.5333",
            "2. high": "219.3233",
            "3. low": "209.4433",
            "4. close": "213.8133",
            "5. volume": "89807780"
        },
        "2017-06-23": {
            "1. open": "220.2733",
            "2. high": "220.6533",
            "3. low": "209.5700",
            "4. close": "210.9633",
            "5. volume": "95442590"
        },
        "2017-06-16": {
            "1. open": "229.4566",
            "2. high": "238.1333",
            "3. low": "212.4833",
            "4. close": "216.7266",
            "5. volume": "169383260"
        },
        "2017-06-09": {
            "1. open": "231.4200",
            "2. high": "232.4966",
            "3. low": "222.9966",
            "4. close": "228.9500",
            "5. volume": "69997844"
        },
        "2017-06-02": {
            "1. open": "235.7900",
            "2. high": "236.5500",
            "3. low": "229.5200",
            "4. close": "231.2300",
            "5. volume": "53488090"
        },
        "2017-05-26": {
            "1. open": "232.4333",
            "2. high": "238.2600",
            "3. low": "230.6600",
            "4. close": "236.6133",
            "5. volume": "99333090"
        },
        "2017-05-19": {
            "1. open": "226.8600",
            "2. high": "233.6366",
            "3. low": "224.0100",
            "4. close": "231.1666",
            "5. volume": "95835150"
        },
        "2017-05-12": {
            "1. open": "228.0000",
            "2. high": "233.3200",
            "3. low": "225.1500",
            "4. close": "226.5433",
            "5. volume": "75358510"
        },
        "2017-05-05": {
            "1. open": "234.3966",
            "2. high": "236.2966",
            "3. low": "221.5400",
            "4. close": "227.3033",
            "5. volume": "107370800"
        },
        "2017-04-28": {
            "1. open": "224.3266",
            "2. high": "233.7000",
            "3. low": "219.9820",
            "4. close": "232.1166",
            "5. volume": "129425830"
        },
        "2017-04-21": {
            "1. open": "231.8000",
            "2. high": "231.8000",
            "3. low": "219.1966",
            "4. close": "220.1466",
            "5. volume": "149758210"
        },
        "2017-04-13": {
            "1. open": "242.1233",
            "2. high": "249.3433",
            "3. low": "229.4566",
            "4. close": "229.9000",
            "5. volume": "167332110"
        },
        "2017-04-07": {
            "1. open": "235.7900",
            "2. high": "240.6666",
            "3. low": "230.8500",
            "4. close": "240.2866",
            "5. volume": "99561090"
        },
        "2017-03-31": {
            "1. open": "240.3500",
            "2. high": "243.3900",
            "3. low": "235.0300",
            "4. close": "235.0933",
            "5. volume": "108626100"
        },
        "2017-03-24": {
            "1. open": "236.6133",
            "2. high": "243.0328",
            "3. low": "235.0300",
            "4. close": "241.9333",
            "5. volume": "107123450"
        },
        "2017-03-17": {
            "1. open": "238.7033",
            "2. high": "242.6300",
            "3. low": "235.8533",
            "4. close": "237.3100",
            "5. volume": "96817840"
        },
        "2017-03-10": {
            "1. open": "238.3866",
            "2. high": "241.1100",
            "3. low": "233.1300",
            "4. close": "239.1466",
            "5. volume": "158446250"
        },
        "2017-03-03": {
            "1. open": "241.9966",
            "2. high": "242.8833",
            "3. low": "236.6766",
            "4. close": "238.2600",
            "5. volume": "100039600"
        },
        "2017-02-24": {
            "1. open": "249.5333",
            "2. high": "249.5333",
            "3. low": "239.5266",
            "4. close": "240.6666",
            "5. volume": "115800460"
        },
        "2017-02-17": {
            "1. open": "250.7366",
            "2. high": "251.3700",
            "3. low": "246.5566",
            "4. close": "247.9500",
            "5. volume": "121781400"
        },
        "2017-02-10": {
            "1. open": "249.5966",
            "2. high": "251.7500",
            "3. low": "243.8333",
            "4. close": "250.8000",
            "5. volume": "115960330"
        },
        "2017-02-03": {
            "1. open": "259.6666",
            "2. high": "265.5643",
            "3. low": "242.3766",
            "4. close": "249.9133",
            "5. volume": "203372410"
        },
        "2017-01-27": {
            "1. open": "249.9133",
            "2. high": "267.6466",
            "3. low": "236.6766",
            "4. close": "261.6300",
            "5. volume": "241233660"
        },
        "2017-01-20": {
            "1. open": "260.9966",
            "2. high": "261.3766",
            "3. low": "224.9625",
            "4. close": "251.1800",
            "5. volume": "114835060"
        },
        "2017-01-13": {
            "1. open": "253.3333",
            "2. high": "272.5385",
            "3. low": "252.0033",
            "4. close": "260.9333",
            "5. volume": "129750100"
        },
        "2017-01-06": {
            "1. open": "263.5933",
            "2. high": "264.8600",
            "3. low": "248.0323",
            "4. close": "252.7000",
            "5. volume": "86188130"
        },
        "2016-12-30": {
            "1. open": "258.0200",
            "2. high": "262.7066",
            "3. low": "255.9933",
            "4. close": "262.0100",
            "5. volume": "22193965"
        },
        "2016-12-23": {
            "1. open": "254.0933",
            "2. high": "261.1854",
            "3. low": "253.0166",
            "4. close": "260.7433",
            "5. volume": "71740840"
        },
        "2016-12-16": {
            "1. open": "275.8166",
            "2. high": "276.8933",
            "3. low": "253.4600",
            "4. close": "253.8400",
            "5. volume": "113626760"
        },
        "2016-12-09": {
            "1. open": "260.8700",
            "2. high": "277.9066",
            "3. low": "260.8700",
            "4. close": "276.2600",
            "5. volume": "77992200"
        },
        "2016-12-02": {
            "1. open": "269.5466",
            "2. high": "270.2090",
            "3. low": "257.7666",
            "4. close": "261.8833",
            "5. volume": "84642020"
        },
        "2016-11-25": {
            "1. open": "269.0400",
            "2. high": "277.4000",
            "3. low": "264.8600",
            "4. close": "268.7866",
            "5. volume": "75365623"
        },
        "2016-11-18": {
            "1. open": "256.6266",
            "2. high": "276.1333",
            "3. low": "252.0286",
            "4. close": "269.1666",
            "5. volume": "117524040"
        },
        "2016-11-11": {
            "1. open": "259.3500",
            "2. high": "260.3633",
            "3. low": "243.2633",
            "4. close": "251.3700",
            "5. volume": "143277550"
        },
        "2016-11-04": {
            "1. open": "271.6366",
            "2. high": "272.6500",
            "3. low": "256.3100",
            "4. close": "256.5000",
            "5. volume": "94791520"
        },
        "2016-10-28": {
            "1. open": "268.2166",
            "2. high": "273.9800",
            "3. low": "264.5433",
            "4. close": "273.2833",
            "5. volume": "100277790"
        },
        "2016-10-21": {
            "1. open": "256.3733",
            "2. high": "272.3333",
            "3. low": "254.3213",
            "4. close": "267.0133",
            "5. volume": "137060640"
        },
        "2016-10-14": {
            "1. open": "253.9033",
            "2. high": "260.3000",
            "3. low": "247.0000",
            "4. close": "258.0200",
            "5. volume": "112768820"
        },
        "2016-10-07": {
            "1. open": "231.6733",
            "2. high": "272.1433",
            "3. low": "228.9816",
            "4. close": "254.8533",
            "5. volume": "232666640"
        },
        "2016-09-30": {
            "1. open": "228.6966",
            "2. high": "231.8062",
            "3. low": "218.5000",
            "4. close": "231.7366",
            "5. volume": "101735410"
        },
        "2016-09-23": {
            "1. open": "216.8533",
            "2. high": "230.6600",
            "3. low": "216.6000",
            "4. close": "229.9633",
            "5. volume": "96446710"
        },
        "2016-09-16": {
            "1. open": "207.2900",
            "2. high": "216.2200",
            "3. low": "203.4900",
            "4. close": "214.4466",
            "5. volume": "122650260"
        },
        "2016-09-09": {
            "1. open": "216.0933",
            "2. high": "217.8666",
            "3. low": "210.2033",
            "4. close": "210.3300",
            "5. volume": "94458120"
        },
        "2016-09-02": {
            "1. open": "206.4033",
            "2. high": "218.5633",
            "3. low": "204.2500",
            "4. close": "217.4233",
            "5. volume": "94331480"
        },
        "2016-08-26": {
            "1. open": "202.3500",
            "2. high": "211.0266",
            "3. low": "201.0200",
            "4. close": "207.1000",
            "5. volume": "74777950"
        },
        "2016-08-19": {
            "1. open": "203.9333",
            "2. high": "204.5009",
            "3. low": "196.1150",
            "4. close": "201.6533",
            "5. volume": "85171160"
        },
        "2016-08-12": {
            "1. open": "196.2066",
            "2. high": "204.7566",
            "3. low": "195.0666",
            "4. close": "203.3000",
            "5. volume": "94479730"
        },
        "2016-08-05": {
            "1. open": "197.7266",
            "2. high": "199.7533",
            "3. low": "193.8000",
            "4. close": "196.0800",
            "5. volume": "78587270"
        },
        "2016-07-29": {
            "1. open": "202.6033",
            "2. high": "206.4666",
            "3. low": "194.5600",
            "4. close": "197.6000",
            "5. volume": "106454840"
        },
        "2016-07-22": {
            "1. open": "212.1666",
            "2. high": "212.1666",
            "3. low": "199.6266",
            "4. close": "202.4133",
            "5. volume": "76809520"
        },
        "2016-07-15": {
            "1. open": "207.7966",
            "2. high": "218.2796",
            "3. low": "200.4500",
            "4. close": "210.1400",
            "5. volume": "92867050"
        },
        "2016-07-08": {
            "1. open": "225.4666",
            "2. high": "226.3533",
            "3. low": "200.7666",
            "4. close": "206.7200",
            "5. volume": "123685610"
        },
        "2016-07-01": {
            "1. open": "202.3500",
            "2. high": "224.9731",
            "3. low": "193.5466",
            "4. close": "224.4533",
            "5. volume": "140325180"
        },
        "2016-06-24": {
            "1. open": "200.0066",
            "2. high": "220.0833",
            "3. low": "181.2327",
            "4. close": "205.5800",
            "5. volume": "138518420"
        },
        "2016-06-17": {
            "1. open": "189.6200",
            "2. high": "198.2333",
            "3. low": "186.6433",
            "4. close": "195.5100",
            "5. volume": "128681990"
        },
        "2016-06-10": {
            "1. open": "204.1233",
            "2. high": "206.5933",
            "3. low": "191.9633",
            "4. close": "191.9633",
            "5. volume": "116056670"
        },
        "2016-06-03": {
            "1. open": "211.5333",
            "2. high": "216.4733",
            "3. low": "205.1751",
            "4. close": "205.2000",
            "5. volume": "82765110"
        },
        "2016-05-27": {
            "1. open": "208.0500",
            "2. high": "217.8033",
            "3. low": "202.4133",
            "4. close": "211.8500",
            "5. volume": "98408800"
        },
        "2016-05-20": {
            "1. open": "202.9833",
            "2. high": "217.3093",
            "3. low": "202.5400",
            "4. close": "208.1133",
            "5. volume": "145386580"
        },
        "2016-05-13": {
            "1. open": "203.1733",
            "2. high": "206.4033",
            "3. low": "195.0033",
            "4. close": "204.7566",
            "5. volume": "105097730"
        },
        "2016-05-06": {
            "1. open": "217.8666",
            "2. high": "218.2466",
            "3. low": "201.0200",
            "4. close": "201.7166",
            "5. volume": "79932180"
        },
        "2016-04-29": {
            "1. open": "235.7266",
            "2. high": "237.5633",
            "3. low": "217.2080",
            "4. close": "217.9933",
            "5. volume": "102835380"
        },
        "2016-04-22": {
            "1. open": "225.2766",
            "2. high": "241.1733",
            "3. low": "224.5166",
            "4. close": "236.3600",
            "5. volume": "85112600"
        },
        "2016-04-15": {
            "1. open": "241.6800",
            "2. high": "249.1533",
            "3. low": "224.6952",
            "4. close": "227.4300",
            "5. volume": "157684470"
        },
        "2016-04-08": {
            "1. open": "240.9200",
            "2. high": "246.8100",
            "3. low": "234.8400",
            "4. close": "241.3633",
            "5. volume": "76683950"
        },
        "2016-04-01": {
            "1. open": "242.1233",
            "2. high": "246.5566",
            "3. low": "235.4100",
            "4. close": "240.6666",
            "5. volume": "73644730"
        },
        "2016-03-24": {
            "1. open": "245.8600",
            "2. high": "255.4233",
            "3. low": "239.6533",
            "4. close": "240.4133",
            "5. volume": "70100710"
        },
        "2016-03-18": {
            "1. open": "243.8966",
            "2. high": "249.5333",
            "3. low": "236.6893",
            "4. close": "246.8100",
            "5. volume": "79277800"
        },
        "2016-03-11": {
            "1. open": "240.5400",
            "2. high": "250.8000",
            "3. low": "237.5633",
            "4. close": "243.4533",
            "5. volume": "112527830"
        },
        "2016-03-04": {
            "1. open": "230.3433",
            "2. high": "243.2633",
            "3. low": "224.1366",
            "4. close": "241.6166",
            "5. volume": "131571630"
        },
        "2016-02-26": {
            "1. open": "233.5100",
            "2. high": "237.5000",
            "3. low": "220.5266",
            "4. close": "233.2566",
            "5. volume": "74734770"
        },
        "2016-02-19": {
            "1. open": "229.2666",
            "2. high": "240.5970",
            "3. low": "223.5793",
            "4. close": "232.1800",
            "5. volume": "112115210"
        },
        "2016-02-12": {
            "1. open": "222.9333",
            "2. high": "232.4333",
            "3. low": "215.0800",
            "4. close": "224.2000",
            "5. volume": "158085940"
        },
        "2016-02-05": {
            "1. open": "220.2100",
            "2. high": "222.9966",
            "3. low": "210.2666",
            "4. close": "221.1600",
            "5. volume": "120082840"
        },
        "2016-01-29": {
            "1. open": "204.0600",
            "2. high": "219.6400",
            "3. low": "193.7366",
            "4. close": "219.6400",
            "5. volume": "127740040"
        },
        "2016-01-22": {
            "1. open": "207.1633",
            "2. high": "210.0766",
            "3. low": "190.8866",
            "4. close": "203.3633",
            "5. volume": "146311730"
        },
        "2016-01-15": {
            "1. open": "186.8966",
            "2. high": "216.2833",
            "3. low": "184.2366",
            "4. close": "208.3033",
            "5. volume": "168422850"
        },
        "2016-01-08": {
            "1. open": "185.5666",
            "2. high": "190.0000",
            "3. low": "173.5333",
            "4. close": "186.0733",
            "5. volume": "124479040"
        },
        "2015-12-31": {
            "1. open": "190.4433",
            "2. high": "191.9633",
            "3. low": "186.4533",
            "4. close": "189.3666",
            "5. volume": "27836088"
        },
        "2015-12-24": {
            "1. open": "178.7266",
            "2. high": "193.9900",
            "3. low": "178.6000",
            "4. close": "191.1400",
            "5. volume": "43626308"
        },
        "2015-12-18": {
            "1. open": "184.3000",
            "2. high": "193.8456",
            "3. low": "180.6266",
            "4. close": "181.7033",
            "5. volume": "123006720"
        },
        "2015-12-11": {
            "1. open": "205.9600",
            "2. high": "206.7200",
            "3. low": "181.5640",
            "4. close": "182.8433",
            "5. volume": "125763120"
        },
        "2015-12-04": {
            "1. open": "214.2566",
            "2. high": "216.3466",
            "3. low": "203.9966",
            "4. close": "205.9600",
            "5. volume": "92368240"
        },
        "2015-11-27": {
            "1. open": "216.0300",
            "2. high": "218.1200",
            "3. low": "206.8466",
            "4. close": "214.2566",
            "5. volume": "93744380"
        },
        "2015-11-20": {
            "1. open": "209.3800",
            "2. high": "221.2866",
            "3. low": "208.9366",
            "4. close": "217.1700",
            "5. volume": "101336210"
        },
        "2015-11-13": {
            "1. open": "231.1666",
            "2. high": "233.8266",
            "3. low": "211.4700",
            "4. close": "211.5333",
            "5. volume": "99935040"
        },
        "2015-11-06": {
            "1. open": "230.5333",
            "2. high": "240.7426",
            "3. low": "229.8917",
            "4. close": "231.6733",
            "5. volume": "57784224"
        },
        "2015-10-30": {
            "1. open": "240.9200",
            "2. high": "245.2266",
            "3. low": "230.4700",
            "4. close": "232.1800",
            "5. volume": "58946028"
        },
        "2015-10-23": {
            "1. open": "248.7733",
            "2. high": "251.1166",
            "3. low": "235.6633",
            "4. close": "241.4266",
            "5. volume": "91955960"
        },
        "2015-10-16": {
            "1. open": "258.0200",
            "2. high": "259.4766",
            "3. low": "241.2601",
            "4. close": "249.4700",
            "5. volume": "93937140"
        },
        "2015-10-09": {
            "1. open": "232.9400",
            "2. high": "260.8066",
            "3. low": "230.5333",
            "4. close": "259.4133",
            "5. volume": "138661440"
        },
        "2015-10-02": {
            "1. open": "212.6733",
            "2. high": "233.9533",
            "3. low": "207.7966",
            "4. close": "227.8100",
            "5. volume": "101678930"
        },
        "2015-09-25": {
            "1. open": "220.0833",
            "2. high": "226.3533",
            "3. low": "207.8600",
            "4. close": "212.1033",
            "5. volume": "93188988"
        },
        "2015-09-18": {
            "1. open": "230.3433",
            "2. high": "233.0666",
            "3. low": "217.9933",
            "4. close": "221.2233",
            "5. volume": "88266430"
        },
        "2015-09-11": {
            "1. open": "240.1600",
            "2. high": "244.9733",
            "3. low": "229.0133",
            "4. close": "229.7100",
            "5. volume": "81537040"
        },
        "2015-09-04": {
            "1. open": "240.0966",
            "2. high": "241.6800",
            "3. low": "232.4333",
            "4. close": "235.5366",
            "5. volume": "93719340"
        },
        "2015-08-28": {
            "1. open": "231.2933",
            "2. high": "243.8333",
            "3. low": "222.7433",
            "4. close": "242.3766",
            "5. volume": "132000220"
        },
        "2015-08-21": {
            "1. open": "258.7166",
            "2. high": "258.8433",
            "3. low": "238.3866",
            "4. close": "238.3866",
            "5. volume": "84606392"
        },
        "2015-08-14": {
            "1. open": "274.2966",
            "2. high": "274.8033",
            "3. low": "255.6766",
            "4. close": "256.6900",
            "5. volume": "105477070"
        },
        "2015-08-07": {
            "1. open": "271.9533",
            "2. high": "281.0733",
            "3. low": "265.6833",
            "4. close": "273.3466",
            "5. volume": "79826060"
        },
        "2015-07-31": {
            "1. open": "275.7533",
            "2. high": "277.0466",
            "3. low": "267.4174",
            "4. close": "273.2200",
            "5. volume": "68643840"
        },
        "2015-07-24": {
            "1. open": "275.1833",
            "2. high": "281.5800",
            "3. low": "274.6766",
            "4. close": "277.4000",
            "5. volume": "67701537"
        },
        "2015-07-17": {
            "1. open": "265.7466",
            "2. high": "278.8174",
            "3. low": "264.4800",
            "4. close": "276.1966",
            "5. volume": "70220990"
        },
        "2015-07-10": {
            "1. open": "260.0466",
            "2. high": "264.7333",
            "3. low": "252.8266",
            "4. close": "263.1500",
            "5. volume": "89876940"
        },
        "2015-07-03": {
            "1. open": "278.6666",
            "2. high": "280.1233",
            "3. low": "260.9333",
            "4. close": "262.7066",
            "5. volume": "90443870"
        },
        "2015-06-26": {
            "1. open": "271.5733",
            "2. high": "287.9766",
            "3. low": "266.5066",
            "4. close": "283.2900",
            "5. volume": "110709660"
        },
        "2015-06-19": {
            "1. open": "268.2800",
            "2. high": "273.7266",
            "3. low": "261.8200",
            "4. close": "267.0766",
            "5. volume": "116981730"
        },
        "2015-06-12": {
            "1. open": "259.7933",
            "2. high": "274.9300",
            "3. low": "254.3074",
            "4. close": "270.6866",
            "5. volume": "109443410"
        },
        "2015-06-05": {
            "1. open": "269.1666",
            "2. high": "271.7633",
            "3. low": "258.9700",
            "4. close": "260.6800",
            "5. volume": "97860090"
        },
        "2015-05-29": {
            "1. open": "277.5900",
            "2. high": "279.4900",
            "3. low": "268.5966",
            "4. close": "269.2933",
            "5. volume": "68046940"
        },
        "2015-05-22": {
            "1. open": "284.7466",
            "2. high": "287.7866",
            "3. low": "276.8300",
            "4. close": "277.9066",
            "5. volume": "67184193"
        },
        "2015-05-15": {
            "1. open": "290.7000",
            "2. high": "298.1100",
            "3. low": "282.3780",
            "4. close": "284.3666",
            "5. volume": "79066450"
        },
        "2015-05-08": {
            "1. open": "285.7600",
            "2. high": "292.2200",
            "3. low": "283.3533",
            "4. close": "289.8766",
            "5. volume": "85074560"
        },
        "2015-05-01": {
            "1. open": "284.4933",
            "2. high": "286.9684",
            "3. low": "272.9666",
            "4. close": "285.0000",
            "5. volume": "124627230"
        },
        "2015-04-24": {
            "1. open": "297.6666",
            "2. high": "304.5700",
            "3. low": "278.9200",
            "4. close": "284.7466",
            "5. volume": "169068020"
        },
        "2015-04-17": {
            "1. open": "315.2733",
            "2. high": "315.2733",
            "3. low": "297.2866",
            "4. close": "299.8200",
            "5. volume": "90825060"
        },
        "2015-04-10": {
            "1. open": "310.7133",
            "2. high": "319.8561",
            "3. low": "310.4600",
            "4. close": "317.9333",
            "5. volume": "75687450"
        },
        "2015-04-02": {
            "1. open": "305.2033",
            "2. high": "310.7551",
            "3. low": "302.2475",
            "4. close": "309.4466",
            "5. volume": "73142340"
        },
        "2015-03-27": {
            "1. open": "311.1566",
            "2. high": "312.5069",
            "3. low": "297.4133",
            "4. close": "301.7833",
            "5. volume": "68583300"
        },
        "2015-03-20": {
            "1. open": "295.8300",
            "2. high": "311.2200",
            "3. low": "295.3676",
            "4. close": "310.1433",
            "5. volume": "92003240"
        },
        "2015-03-13": {
            "1. open": "305.5833",
            "2. high": "308.1800",
            "3. low": "293.1066",
            "4. close": "294.9433",
            "5. volume": "75832600"
        },
        "2015-03-06": {
            "1. open": "310.2700",
            "2. high": "314.7666",
            "3. low": "306.2166",
            "4. close": "307.1666",
            "5. volume": "73344920"
        },
        "2015-02-27": {
            "1. open": "306.4700",
            "2. high": "313.2238",
            "3. low": "299.8833",
            "4. close": "310.8400",
            "5. volume": "85394360"
        },
        "2015-02-20": {
            "1. open": "305.5200",
            "2. high": "313.6266",
            "3. low": "301.2133",
            "4. close": "304.7600",
            "5. volume": "82598598"
        },
        "2015-02-13": {
            "1. open": "286.9633",
            "2. high": "311.8026",
            "3. low": "286.8366",
            "4. close": "306.0266",
            "5. volume": "118365140"
        },
        "2015-02-06": {
            "1. open": "287.5333",
            "2. high": "297.4133",
            "3. low": "283.7966",
            "4. close": "289.6866",
            "5. volume": "110104330"
        },
        "2015-01-30": {
            "1. open": "299.6300",
            "2. high": "302.2900",
            "3. low": "279.8250",
            "4. close": "284.6833",
            "5. volume": "105320160"
        },
        "2015-01-23": {
            "1. open": "282.9100",
            "2. high": "306.3433",
            "3. low": "279.0466",
            "4. close": "298.0466",
            "5. volume": "174357150"
        },
        "2015-01-16": {
            "1. open": "258.6533",
            "2. high": "281.9600",
            "3. low": "255.2966",
            "4. close": "277.4633",
            "5. volume": "140216680"
        },
        "2015-01-09": {
            "1. open": "237.3100",
            "2. high": "269.5466",
            "3. low": "224.8333",
            "4. close": "258.5266",
            "5. volume": "239250580"
        },
        "2015-01-02": {
            "1. open": "235.8533",
            "2. high": "242.5666",
            "3. low": "233.9533",
            "4. close": "238.1333",
            "5. volume": "41454281"
        },
        "2014-12-24": {
            "1. open": "234.9033",
            "2. high": "237.9185",
            "3. low": "226.4800",
            "4. close": "235.6000",
            "5. volume": "74384090"
        },
        "2014-12-19": {
            "1. open": "209.0000",
            "2. high": "236.2333",
            "3. low": "205.3266",
            "4. close": "234.8400",
            "5. volume": "171583550"
        },
        "2014-12-12": {
            "1. open": "238.3866",
            "2. high": "240.4182",
            "3. low": "196.8400",
            "4. close": "209.9500",
            "5. volume": "218593500"
        },
        "2014-12-05": {
            "1. open": "235.2200",
            "2. high": "241.4900",
            "3. low": "231.4073",
            "4. close": "240.1600",
            "5. volume": "86636460"
        },
        "2014-11-28": {
            "1. open": "246.3666",
            "2. high": "248.0766",
            "3. low": "228.7600",
            "4. close": "236.1700",
            "5. volume": "91924310"
        },
        "2014-11-21": {
            "1. open": "243.8333",
            "2. high": "250.1033",
            "3. low": "240.4133",
            "4. close": "246.2400",
            "5. volume": "108968160"
        },
        "2014-11-14": {
            "1. open": "238.7666",
            "2. high": "250.7366",
            "3. low": "233.9957",
            "4. close": "247.0000",
            "5. volume": "150551430"
        },
        "2014-11-07": {
            "1. open": "219.5766",
            "2. high": "240.1296",
            "3. low": "216.8533",
            "4. close": "233.6366",
            "5. volume": "130533550"
        },
        "2014-10-31": {
            "1. open": "215.9666",
            "2. high": "222.7433",
            "3. low": "210.5643",
            "4. close": "219.8933",
            "5. volume": "107697830"
        },
        "2014-10-24": {
            "1. open": "225.4666",
            "2. high": "236.8666",
            "3. low": "207.7333",
            "4. close": "213.7500",
            "5. volume": "197266130"
        },
        "2014-10-17": {
            "1. open": "233.0666",
            "2. high": "234.4600",
            "3. low": "216.0426",
            "4. close": "221.0966",
            "5. volume": "156693760"
        },
        "2014-10-10": {
            "1. open": "214.5100",
            "2. high": "241.9966",
            "3. low": "212.8000",
            "4. close": "234.6500",
            "5. volume": "215154500"
        },
        "2014-10-03": {
            "1. open": "242.5666",
            "2. high": "243.4533",
            "3. low": "215.5233",
            "4. close": "218.0566",
            "5. volume": "203261190"
        },
        "2014-09-26": {
            "1. open": "258.4000",
            "2. high": "271.2959",
            "3. low": "241.4266",
            "4. close": "242.6300",
            "5. volume": "342942890"
        },
        "2014-09-19": {
            "1. open": "289.4333",
            "2. high": "292.1418",
            "3. low": "284.2400",
            "4. close": "290.8266",
            "5. volume": "104753900"
        },
        "2014-09-12": {
            "1. open": "291.0166",
            "2. high": "298.6800",
            "3. low": "281.8043",
            "4. close": "289.6233",
            "5. volume": "93285160"
        },
        "2014-09-05": {
            "1. open": "290.2566",
            "2. high": "296.4000",
            "3. low": "278.6293",
            "4. close": "289.4333",
            "5. volume": "99964200"
        },
        "2014-08-29": {
            "1. open": "316.0333",
            "2. high": "321.3533",
            "3. low": "281.2000",
            "4. close": "291.2700",
            "5. volume": "159977350"
        },
        "2014-08-22": {
            "1. open": "316.4766",
            "2. high": "316.9833",
            "3. low": "308.3700",
            "4. close": "314.1333",
            "5. volume": "56431284"
        },
        "2014-08-15": {
            "1. open": "315.0833",
            "2. high": "317.0512",
            "3. low": "305.6887",
            "4. close": "314.1333",
            "5. volume": "59501404"
        },
        "2014-08-08": {
            "1. open": "320.9100",
            "2. high": "323.2438",
            "3. low": "305.6466",
            "4. close": "312.8666",
            "5. volume": "109069100"
        },
        "2014-08-01": {
            "1. open": "342.5066",
            "2. high": "344.2091",
            "3. low": "319.0100",
            "4. close": "321.2266",
            "5. volume": "97360300"
        },
        "2014-07-25": {
            "1. open": "372.5266",
            "2. high": "373.9200",
            "3. low": "341.3033",
            "4. close": "342.4433",
            "5. volume": "115297950"
        },
        "2014-07-18": {
            "1. open": "356.2500",
            "2. high": "365.0533",
            "3. low": "354.8566",
            "4. close": "361.0000",
            "5. volume": "57868532"
        },
        "2014-07-11": {
            "1. open": "367.4600",
            "2. high": "368.6000",
            "3. low": "350.2966",
            "4. close": "352.2600",
            "5. volume": "67425910"
        },
        "2014-07-04": {
            "1. open": "359.7333",
            "2. high": "369.9933",
            "3. low": "353.0200",
            "4. close": "368.4100",
            "5. volume": "64632899"
        },
        "2014-06-27": {
            "1. open": "368.2833",
            "2. high": "371.7666",
            "3. low": "357.8966",
            "4. close": "359.4166",
            "5. volume": "69590970"
        },
        "2014-06-20": {
            "1. open": "368.2833",
            "2. high": "374.6800",
            "3. low": "362.1982",
            "4. close": "367.7766",
            "5. volume": "68964820"
        },
        "2014-06-13": {
            "1. open": "368.6000",
            "2. high": "378.0366",
            "3. low": "366.8900",
            "4. close": "369.8666",
            "5. volume": "44806955"
        },
        "2014-06-06": {
            "1. open": "383.1033",
            "2. high": "386.3333",
            "3. low": "364.8633",
            "4. close": "368.0300",
            "5. volume": "89078190"
        },
        "2014-05-30": {
            "1. open": "388.0433",
            "2. high": "388.9300",
            "3. low": "379.0500",
            "4. close": "384.4966",
            "5. volume": "47000446"
        },
        "2014-05-23": {
            "1. open": "394.4400",
            "2. high": "406.2833",
            "3. low": "381.0766",
            "4. close": "385.2566",
            "5. volume": "64843319"
        },
        "2014-05-16": {
            "1. open": "376.6433",
            "2. high": "394.0600",
            "3. low": "370.6900",
            "4. close": "393.2366",
            "5. volume": "71353404"
        },
        "2014-05-09": {
            "1. open": "362.2666",
            "2. high": "377.5300",
            "3. low": "359.3533",
            "4. close": "376.0100",
            "5. volume": "67611110"
        },
        "2014-05-02": {
            "1. open": "378.7966",
            "2. high": "388.1066",
            "3. low": "359.6066",
            "4. close": "361.6333",
            "5. volume": "88872430"
        },
        "2014-04-25": {
            "1. open": "365.3700",
            "2. high": "380.7600",
            "3. low": "365.3700",
            "4. close": "379.2400",
            "5. volume": "74876212"
        },
        "2014-04-17": {
            "1. open": "354.6666",
            "2. high": "382.5333",
            "3. low": "354.1600",
            "4. close": "366.9533",
            "5. volume": "91972320"
        },
        "2014-04-11": {
            "1. open": "361.6966",
            "2. high": "367.2066",
            "3. low": "352.7666",
            "4. close": "355.9966",
            "5. volume": "103675810"
        },
        "2014-04-04": {
            "1. open": "378.9866",
            "2. high": "380.3800",
            "3. low": "362.8366",
            "4. close": "364.0400",
            "5. volume": "83872030"
        },
        "2014-03-28": {
            "1. open": "369.4866",
            "2. high": "378.5433",
            "3. low": "369.0534",
            "4. close": "377.2133",
            "5. volume": "126225550"
        },
        "2014-03-21": {
            "1. open": "382.7233",
            "2. high": "385.5733",
            "3. low": "364.9479",
            "4. close": "368.4733",
            "5. volume": "149612890"
        },
        "2014-03-14": {
            "1. open": "406.9800",
            "2. high": "408.8166",
            "3. low": "374.3000",
            "4. close": "384.6866",
            "5. volume": "121340740"
        },
        "2014-03-07": {
            "1. open": "411.7300",
            "2. high": "419.5833",
            "3. low": "406.5012",
            "4. close": "408.8166",
            "5. volume": "61215340"
        },
        "2014-02-28": {
            "1. open": "424.1433",
            "2. high": "428.3866",
            "3. low": "402.2300",
            "4. close": "416.9866",
            "5. volume": "108231370"
        },
        "2014-02-21": {
            "1. open": "411.6666",
            "2. high": "432.6629",
            "3. low": "410.8750",
            "4. close": "424.5233",
            "5. volume": "67525485"
        },
        "2014-02-14": {
            "1. open": "408.5633",
            "2. high": "414.5926",
            "3. low": "400.7733",
            "4. close": "411.2233",
            "5. volume": "68863961"
        },
        "2014-02-07": {
            "1. open": "405.0166",
            "2. high": "411.7300",
            "3. low": "396.6566",
            "4. close": "406.4733",
            "5. volume": "60694422"
        },
        "2014-01-31": {
            "1. open": "414.4533",
            "2. high": "420.0361",
            "3. low": "402.6100",
            "4. close": "405.7766",
            "5. volume": "65414490"
        },
        "2014-01-24": {
            "1. open": "420.2166",
            "2. high": "422.4966",
            "3. low": "409.0573",
            "4. close": "413.7566",
            "5. volume": "54575298"
        },
        "2014-01-17": {
            "1. open": "407.9300",
            "2. high": "428.2600",
            "3. low": "407.8033",
            "4. close": "419.3933",
            "5. volume": "70957110"
        },
        "2014-01-10": {
            "1. open": "420.5333",
            "2. high": "428.0700",
            "3. low": "399.3800",
            "4. close": "407.6133",
            "5. volume": "99052770"
        },
        "2014-01-03": {
            "1. open": "431.1100",
            "2. high": "432.3133",
            "3. low": "415.7833",
            "4. close": "418.6333",
            "5. volume": "29733152"
        },
        "2013-12-27": {
            "1. open": "428.5766",
            "2. high": "432.1398",
            "3. low": "428.5766",
            "4. close": "430.6666",
            "5. volume": "6152761"
        },
        "2013-12-24": {
            "1. open": "422.5600",
            "2. high": "428.5133",
            "3. low": "420.2166",
            "4. close": "426.2333",
            "5. volume": "12524073"
        },
        "2013-12-20": {
            "1. open": "411.6666",
            "2. high": "422.2401",
            "3. low": "401.0266",
            "4. close": "420.7866",
            "5. volume": "90542480"
        },
        "2013-12-13": {
            "1. open": "422.6866",
            "2. high": "427.1200",
            "3. low": "410.2733",
            "4. close": "410.6533",
            "5. volume": "52793679"
        },
        "2013-12-06": {
            "1. open": "438.0766",
            "2. high": "445.8666",
            "3. low": "419.2033",
            "4. close": "421.6733",
            "5. volume": "92066645"
        },
        "2013-11-29": {
            "1. open": "450.6166",
            "2. high": "453.2766",
            "3. low": "431.9333",
            "4. close": "440.7366",
            "5. volume": "61879005"
        },
        "2013-11-22": {
            "1. open": "448.2733",
            "2. high": "455.7466",
            "3. low": "444.6633",
            "4. close": "449.0966",
            "5. volume": "54931333"
        },
        "2013-11-15": {
            "1. open": "464.9300",
            "2. high": "468.3500",
            "3. low": "446.7888",
            "4. close": "449.0333",
            "5. volume": "73264020"
        },
        "2013-11-08": {
            "1. open": "461.8266",
            "2. high": "464.4233",
            "3. low": "456.3800",
            "4. close": "463.6633",
            "5. volume": "53105850"
        },
        "2013-11-01": {
            "1. open": "469.9333",
            "2. high": "472.0866",
            "3. low": "458.9766",
            "4. close": "460.3066",
            "5. volume": "56878515"
        },
        "2013-10-25": {
            "1. open": "468.2866",
            "2. high": "474.8100",
            "3. low": "466.8426",
            "4. close": "468.8566",
            "5. volume": "71149130"
        },
        "2013-10-18": {
            "1. open": "453.8466",
            "2. high": "470.0600",
            "3. low": "453.8466",
            "4. close": "467.5900",
            "5. volume": "51576883"
        },
        "2013-10-11": {
            "1. open": "457.7733",
            "2. high": "459.6100",
            "3. low": "447.0700",
            "4. close": "453.3400",
            "5. volume": "42716902"
        },
        "2013-10-04": {
            "1. open": "456.5700",
            "2. high": "464.4233",
            "3. low": "433.7066",
            "4. close": "457.9000",
            "5. volume": "83430373"
        },
        "2013-09-27": {
            "1. open": "478.8000",
            "2. high": "479.1318",
            "3. low": "454.7966",
            "4. close": "459.2933",
            "5. volume": "56758310"
        },
        "2013-09-20": {
            "1. open": "475.7600",
            "2. high": "483.8666",
            "3. low": "469.7433",
            "4. close": "476.5833",
            "5. volume": "56847913"
        },
        "2013-09-13": {
            "1. open": "465.6266",
            "2. high": "474.3666",
            "3. low": "462.9666",
            "4. close": "471.2000",
            "5. volume": "51846987"
        },
        "2013-09-06": {
            "1. open": "468.0333",
            "2. high": "471.6433",
            "3. low": "459.2933",
            "4. close": "464.8666",
            "5. volume": "40349343"
        },
        "2013-08-30": {
            "1. open": "471.3900",
            "2. high": "475.2609",
            "3. low": "464.2966",
            "4. close": "464.2966",
            "5. volume": "47621150"
        },
        "2013-08-23": {
            "1. open": "466.5766",
            "2. high": "474.6833",
            "3. low": "458.5966",
            "4. close": "471.8333",
            "5. volume": "35579791"
        },
        "2013-08-16": {
            "1. open": "474.4300",
            "2. high": "476.0766",
            "3. low": "460.5144",
            "4. close": "466.5133",
            "5. volume": "39608068"
        },
        "2013-08-09": {
            "1. open": "470.9466",
            "2. high": "476.0766",
            "3. low": "462.3966",
            "4. close": "475.0000",
            "5. volume": "39988799"
        },
        "2013-08-02": {
            "1. open": "461.8900",
            "2. high": "471.2000",
            "3. low": "456.5700",
            "4. close": "470.2500",
            "5. volume": "41962208"
        },
        "2013-07-26": {
            "1. open": "468.4766",
            "2. high": "489.4400",
            "3. low": "458.8500",
            "4. close": "459.9900",
            "5. volume": "37535988"
        },
        "2013-07-19": {
            "1. open": "444.1566",
            "2. high": "470.0600",
            "3. low": "444.1566",
            "4. close": "468.9200",
            "5. volume": "76215800"
        },
        "2013-07-12": {
            "1. open": "436.1133",
            "2. high": "449.7300",
            "3. low": "429.6533",
            "4. close": "442.7633",
            "5. volume": "65572410"
        },
        "2013-07-05": {
            "1. open": "421.0400",
            "2. high": "437.2153",
            "3. low": "414.2000",
            "4. close": "432.1233",
            "5. volume": "58243314"
        },
        "2013-06-28": {
            "1. open": "420.5333",
            "2. high": "428.1333",
            "3. low": "411.6666",
            "4. close": "419.7733",
            "5. volume": "68961100"
        },
        "2013-06-21": {
            "1. open": "427.2466",
            "2. high": "438.3379",
            "3. low": "418.8866",
            "4. close": "418.8866",
            "5. volume": "76968560"
        },
        "2013-06-14": {
            "1. open": "438.7100",
            "2. high": "444.9166",
            "3. low": "425.0300",
            "4. close": "426.2333",
            "5. volume": "55508690"
        },
        "2013-06-07": {
            "1. open": "461.1300",
            "2. high": "461.6366",
            "3. low": "430.7933",
            "4. close": "438.7100",
            "5. volume": "95096990"
        },
        "2013-05-31": {
            "1. open": "486.4000",
            "2. high": "491.5300",
            "3. low": "458.9766",
            "4. close": "462.9033",
            "5. volume": "60859380"
        },
        "2013-05-24": {
            "1. open": "484.7533",
            "2. high": "491.3400",
            "3. low": "480.7000",
            "4. close": "481.3333",
            "5. volume": "62311317"
        },
        "2013-05-17": {
            "1. open": "476.2666",
            "2. high": "482.3466",
            "3. low": "470.8896",
            "4. close": "482.3466",
            "5. volume": "54380696"
        },
        "2013-05-10": {
            "1. open": "468.6666",
            "2. high": "479.8666",
            "3. low": "464.8502",
            "4. close": "475.6966",
            "5. volume": "37322158"
        },
        "2013-05-03": {
            "1. open": "466.1333",
            "2. high": "470.3766",
            "3. low": "461.1300",
            "4. close": "465.8166",
            "5. volume": "44158075"
        },
        "2013-04-26": {
            "1. open": "463.4100",
            "2. high": "476.3046",
            "3. low": "459.0400",
            "4. close": "464.8033",
            "5. volume": "59007986"
        },
        "2013-04-19": {
            "1. open": "490.8966",
            "2. high": "491.0233",
            "3. low": "457.3452",
            "4. close": "459.8000",
            "5. volume": "80098121"
        },
        "2013-04-12": {
            "1. open": "467.5266",
            "2. high": "491.2766",
            "3. low": "466.2600",
            "4. close": "491.1500",
            "5. volume": "49623281"
        },
        "2013-04-05": {
            "1. open": "489.5666",
            "2. high": "489.8377",
            "3. low": "464.1700",
            "4. close": "467.4633",
            "5. volume": "42781252"
        },
        "2013-03-28": {
            "1. open": "471.0100",
            "2. high": "486.0833",
            "3. low": "465.2466",
            "4. close": "483.2966",
            "5. volume": "47749232"
        },
        "2013-03-22": {
            "1. open": "483.1066",
            "2. high": "485.8300",
            "3. low": "469.9966",
            "4. close": "471.0100",
            "5. volume": "51704746"
        },
        "2013-03-15": {
            "1. open": "480.0666",
            "2. high": "490.8586",
            "3. low": "474.6200",
            "4. close": "487.8566",
            "5. volume": "79476940"
        },
        "2013-03-08": {
            "1. open": "467.7800",
            "2. high": "485.9566",
            "3. low": "463.9800",
            "4. close": "481.2700",
            "5. volume": "58852098"
        },
        "2013-03-01": {
            "1. open": "473.7966",
            "2. high": "475.1371",
            "3. low": "458.7866",
            "4. close": "467.9700",
            "5. volume": "62764152"
        },
        "2013-02-22": {
            "1. open": "463.2200",
            "2. high": "476.9000",
            "3. low": "455.5566",
            "4. close": "471.5166",
            "5. volume": "52349651"
        },
        "2013-02-15": {
            "1. open": "464.4233",
            "2. high": "476.4642",
            "3. low": "461.7000",
            "4. close": "462.0166",
            "5. volume": "65049038"
        },
        "2013-02-08": {
            "1. open": "457.2033",
            "2. high": "466.0700",
            "3. low": "452.7066",
            "4. close": "459.2933",
            "5. volume": "51143257"
        },
        "2013-02-01": {
            "1. open": "450.9333",
            "2. high": "458.7866",
            "3. low": "447.7666",
            "4. close": "456.7600",
            "5. volume": "59069341"
        },
        "2013-01-25": {
            "1. open": "445.6133",
            "2. high": "450.7433",
            "3. low": "441.8133",
            "4. close": "450.4900",
            "5. volume": "42043431"
        },
        "2013-01-18": {
            "1. open": "447.7666",
            "2. high": "449.1600",
            "3. low": "435.1000",
            "4. close": "443.7766",
            "5. volume": "68577461"
        },
        "2013-01-11": {
            "1. open": "443.3333",
            "2. high": "456.3800",
            "3. low": "438.9000",
            "4. close": "447.3866",
            "5. volume": "90838440"
        },
        "2013-01-04": {
            "1. open": "427.1200",
            "2. high": "443.7970",
            "3. low": "423.7000",
            "4. close": "442.6366",
            "5. volume": "46160017"
        },
        "2012-12-28": {
            "1. open": "427.8800",
            "2. high": "428.9376",
            "3. low": "423.8266",
            "4. close": "427.4366",
            "5. volume": "10536088"
        },
        "2012-12-24": {
            "1. open": "430.6666",
            "2. high": "432.6236",
            "3. low": "428.1966",
            "4. close": "428.7666",
            "5. volume": "4795384"
        },
        "2012-12-21": {
            "1. open": "434.0866",
            "2. high": "435.7333",
            "3. low": "427.4366",
            "4. close": "430.4133",
            "5. volume": "63805688"
        },
        "2012-12-14": {
            "1. open": "426.6133",
            "2. high": "433.8966",
            "3. low": "422.8133",
            "4. close": "433.0733",
            "5. volume": "57315181"
        },
        "2012-12-07": {
            "1. open": "412.5533",
            "2. high": "434.0233",
            "3. low": "405.5866",
            "4. close": "426.5500",
            "5. volume": "94627380"
        },
        "2012-11-30": {
            "1. open": "402.8000",
            "2. high": "415.7833",
            "3. low": "400.2666",
            "4. close": "411.7933",
            "5. volume": "57840277"
        },
        "2012-11-23": {
            "1. open": "401.5966",
            "2. high": "403.9400",
            "3. low": "399.0633",
            "4. close": "402.8000",
            "5. volume": "51296872"
        },
        "2012-11-16": {
            "1. open": "412.2366",
            "2. high": "413.5960",
            "3. low": "398.8100",
            "4. close": "399.0000",
            "5. volume": "58833789"
        },
        "2012-11-09": {
            "1. open": "411.4766",
            "2. high": "417.5566",
            "3. low": "407.2966",
            "4. close": "411.4133",
            "5. volume": "64374916"
        },
        "2012-11-02": {
            "1. open": "402.1666",
            "2. high": "413.6224",
            "3. low": "399.0000",
            "4. close": "411.3500",
            "5. volume": "73987556"
        },
        "2012-10-26": {
            "1. open": "404.0033",
            "2. high": "404.8266",
            "3. low": "393.3633",
            "4. close": "402.1033",
            "5. volume": "84721190"
        },
        "2012-10-19": {
            "1. open": "392.6666",
            "2. high": "408.4754",
            "3. low": "388.8666",
            "4. close": "404.2566",
            "5. volume": "96734090"
        },
        "2012-10-12": {
            "1. open": "397.4166",
            "2. high": "403.3568",
            "3. low": "391.3366",
            "4. close": "392.6666",
            "5. volume": "71780900"
        },
        "2012-10-05": {
            "1. open": "419.9000",
            "2. high": "431.0466",
            "3. low": "388.1066",
            "4. close": "399.4433",
            "5. volume": "196772810"
        },
        "2012-09-28": {
            "1. open": "430.1600",
            "2. high": "434.7833",
            "3. low": "418.3800",
            "4. close": "420.5333",
            "5. volume": "81503243"
        },
        "2012-09-21": {
            "1. open": "438.2666",
            "2. high": "440.8000",
            "3. low": "428.7666",
            "4. close": "430.6666",
            "5. volume": "58802656"
        },
        "2012-09-14": {
            "1. open": "439.0266",
            "2. high": "439.7866",
            "3. low": "429.5266",
            "4. close": "438.1400",
            "5. volume": "55835813"
        },
        "2012-09-07": {
            "1. open": "426.0433",
            "2. high": "444.6000",
            "3. low": "424.9666",
            "4. close": "439.5966",
            "5. volume": "56368256"
        },
        "2012-08-31": {
            "1. open": "430.6666",
            "2. high": "433.5166",
            "3. low": "425.2833",
            "4. close": "426.3600",
            "5. volume": "50383682"
        },
        "2012-08-24": {
            "1. open": "428.5133",
            "2. high": "432.3827",
            "3. low": "425.2200",
            "4. close": "429.4000",
            "5. volume": "73679980"
        },
        "2012-08-17": {
            "1. open": "415.1500",
            "2. high": "435.2252",
            "3. low": "414.7066",
            "4. close": "430.6666",
            "5. volume": "58776141"
        },
        "2012-08-10": {
            "1. open": "405.3333",
            "2. high": "418.5418",
            "3. low": "402.2334",
            "4. close": "414.6433",
            "5. volume": "52373918"
        },
        "2012-08-03": {
            "1. open": "406.2200",
            "2. high": "407.7400",
            "3. low": "397.9233",
            "4. close": "404.0666",
            "5. volume": "50228935"
        },
        "2012-07-27": {
            "1. open": "408.4366",
            "2. high": "409.1333",
            "3. low": "396.5933",
            "4. close": "406.6000",
            "5. volume": "54357914"
        },
        "2012-07-20": {
            "1. open": "397.1000",
            "2. high": "414.4900",
            "3. low": "396.5933",
            "4. close": "411.6666",
            "5. volume": "58883516"
        },
        "2012-07-13": {
            "1. open": "402.8000",
            "2. high": "409.0066",
            "3. low": "394.0600",
            "4. close": "397.4166",
            "5. volume": "65980026"
        },
        "2012-07-06": {
            "1. open": "392.1600",
            "2. high": "405.6373",
            "3. low": "387.5366",
            "4. close": "401.6600",
            "5. volume": "65572303"
        },
        "2012-06-29": {
            "1. open": "393.3633",
            "2. high": "400.1400",
            "3. low": "388.1066",
            "4. close": "392.7300",
            "5. volume": "54987635"
        },
        "2012-06-22": {
            "1. open": "385.4466",
            "2. high": "396.8948",
            "3. low": "380.4433",
            "4. close": "394.6933",
            "5. volume": "50923837"
        },
        "2012-06-15": {
            "1. open": "390.0066",
            "2. high": "392.6033",
            "3. low": "379.6200",
            "4. close": "381.3933",
            "5. volume": "88867402"
        },
        "2012-06-08": {
            "1. open": "385.0033",
            "2. high": "387.5316",
            "3. low": "373.0333",
            "4. close": "383.5466",
            "5. volume": "44155020"
        },
        "2012-06-01": {
            "1. open": "394.5033",
            "2. high": "397.4800",
            "3. low": "375.1233",
            "4. close": "379.0500",
            "5. volume": "72587078"
        },
        "2012-05-25": {
            "1. open": "396.6566",
            "2. high": "398.6833",
            "3. low": "381.3300",
            "4. close": "392.0966",
            "5. volume": "80827940"
        },
        "2012-05-18": {
            "1. open": "407.9933",
            "2. high": "408.1833",
            "3. low": "394.0600",
            "4. close": "397.3533",
            "5. volume": "61089410"
        },
        "2012-05-11": {
            "1. open": "406.4100",
            "2. high": "415.8593",
            "3. low": "401.5333",
            "4. close": "410.0833",
            "5. volume": "62411080"
        },
        "2012-05-04": {
            "1. open": "404.1300",
            "2. high": "414.2000",
            "3. low": "398.4933",
            "4. close": "404.3200",
            "5. volume": "61385523"
        },
        "2012-04-27": {
            "1. open": "406.1566",
            "2. high": "418.3166",
            "3. low": "390.9503",
            "4. close": "402.7366",
            "5. volume": "70360910"
        },
        "2012-04-20": {
            "1. open": "407.8033",
            "2. high": "425.2200",
            "3. low": "403.1221",
            "4. close": "407.6766",
            "5. volume": "99286930"
        },
        "2012-04-13": {
            "1. open": "409.3233",
            "2. high": "416.8170",
            "3. low": "399.0633",
            "4. close": "407.9300",
            "5. volume": "70732650"
        },
        "2012-04-05": {
            "1. open": "419.2033",
            "2. high": "427.7533",
            "3. low": "407.8666",
            "4. close": "411.0333",
            "5. volume": "52517050"
        },
        "2012-03-30": {
            "1. open": "429.2100",
            "2. high": "432.9272",
            "3. low": "410.9700",
            "4. close": "418.0000",
            "5. volume": "74686990"
        },
        "2012-03-23": {
            "1. open": "416.6066",
            "2. high": "429.3620",
            "3. low": "413.2132",
            "4. close": "427.7533",
            "5. volume": "81951970"
        },
        "2012-03-16": {
            "1. open": "404.9533",
            "2. high": "416.2247",
            "3. low": "402.6733",
            "4. close": "416.1000",
            "5. volume": "107892540"
        },
        "2012-03-09": {
            "1. open": "400.7100",
            "2. high": "404.4537",
            "3. low": "392.6033",
            "4. close": "403.1800",
            "5. volume": "81309170"
        },
        "2012-03-02": {
            "1. open": "402.8000",
            "2. high": "407.1066",
            "3. low": "397.2900",
            "4. close": "403.1166",
            "5. volume": "64232770"
        },
        "2012-02-24": {
            "1. open": "405.2700",
            "2. high": "410.1807",
            "3. low": "394.9466",
            "4. close": "403.0533",
            "5. volume": "92135960"
        },
        "2012-02-17": {
            "1. open": "407.9933",
            "2. high": "409.1843",
            "3. low": "396.2133",
            "4. close": "402.6733",
            "5. volume": "89411830"
        },
        "2012-02-10": {
            "1. open": "412.3633",
            "2. high": "420.0642",
            "3. low": "404.2566",
            "4. close": "406.1566",
            "5. volume": "78066350"
        },
        "2012-02-03": {
            "1. open": "407.6766",
            "2. high": "413.7566",
            "3. low": "400.8100",
            "4. close": "413.7566",
            "5. volume": "90417320"
        },
        "2012-01-27": {
            "1. open": "417.9366",
            "2. high": "427.9565",
            "3. low": "404.2566",
            "4. close": "406.2833",
            "5. volume": "116149660"
        },
        "2012-01-20": {
            "1. open": "401.5333",
            "2. high": "418.8866",
            "3. low": "393.9333",
            "4. close": "416.7333",
            "5. volume": "166200180"
        },
        "2012-01-13": {
            "1. open": "497.8000",
            "2. high": "500.2700",
            "3. low": "397.2900",
            "4. close": "401.2800",
            "5. volume": "309297090"
        },
        "2012-01-06": {
            "1. open": "519.3333",
            "2. high": "521.8666",
            "3. low": "490.0999",
            "4. close": "495.1400",
            "5. volume": "48775886"
        },
        "2011-12-30": {
            "1. open": "497.7366",
            "2. high": "513.6333",
            "3. low": "495.8354",
            "4. close": "511.0366",
            "5. volume": "18907391"
        },
        "2011-12-23": {
            "1. open": "482.7900",
            "2. high": "498.3700",
            "3. low": "481.1433",
            "4. close": "495.2666",
            "5. volume": "33926965"
        },
        "2011-12-16": {
            "1. open": "500.7766",
            "2. high": "504.4677",
            "3. low": "485.0066",
            "4. close": "485.0066",
            "5. volume": "54100572"
        },
        "2011-12-09": {
            "1. open": "515.5966",
            "2. high": "523.1966",
            "3. low": "493.8733",
            "4. close": "505.4000",
            "5. volume": "55100354"
        },
        "2011-12-02": {
            "1. open": "490.0733",
            "2. high": "520.3086",
            "3. low": "487.4133",
            "4. close": "513.0000",
            "5. volume": "61066206"
        },
        "2011-11-25": {
            "1. open": "498.6866",
            "2. high": "500.5360",
            "3. low": "481.5524",
            "4. close": "486.6533",
            "5. volume": "47170910"
        },
        "2011-11-18": {
            "1. open": "513.0190",
            "2. high": "516.9494",
            "3. low": "500.1433",
            "4. close": "501.2200",
            "5. volume": "42516630"
        },
        "2011-11-11": {
            "1. open": "511.6066",
            "2. high": "521.8666",
            "3. low": "502.0370",
            "4. close": "511.2266",
            "5. volume": "53487051"
        },
        "2011-11-04": {
            "1. open": "511.4166",
            "2. high": "519.7766",
            "3. low": "497.6100",
            "4. close": "513.6966",
            "5. volume": "48037122"
        },
        "2011-10-28": {
            "1. open": "513.2533",
            "2. high": "523.0066",
            "3. low": "505.4000",
            "4. close": "513.5700",
            "5. volume": "46605130"
        },
        "2011-10-21": {
            "1. open": "519.3966",
            "2. high": "520.5366",
            "3. low": "504.5133",
            "4. close": "513.2533",
            "5. volume": "46046259"
        },
        "2011-10-14": {
            "1. open": "515.9133",
            "2. high": "522.7356",
            "3. low": "504.8300",
            "4. close": "518.0666",
            "5. volume": "54823608"
        },
        "2011-10-07": {
            "1. open": "469.9333",
            "2. high": "521.1700",
            "3. low": "466.2600",
            "4. close": "513.4433",
            "5. volume": "91955820"
        },
        "2011-09-30": {
            "1. open": "460.0533",
            "2. high": "487.6666",
            "3. low": "459.2933",
            "4. close": "478.8000",
            "5. volume": "63802265"
        },
        "2011-09-23": {
            "1. open": "469.8066",
            "2. high": "472.1500",
            "3. low": "445.4866",
            "4. close": "462.5866",
            "5. volume": "62655329"
        },
        "2011-09-16": {
            "1. open": "458.4700",
            "2. high": "476.7733",
            "3. low": "454.4166",
            "4. close": "473.4800",
            "5. volume": "64167580"
        },
        "2011-09-09": {
            "1. open": "468.7300",
            "2. high": "486.8813",
            "3. low": "456.0633",
            "4. close": "467.2100",
            "5. volume": "63591450"
        },
        "2011-09-02": {
            "1. open": "467.9066",
            "2. high": "485.3866",
            "3. low": "455.4300",
            "4. close": "475.0633",
            "5. volume": "63493290"
        },
        "2011-08-26": {
            "1. open": "465.6266",
            "2. high": "486.3240",
            "3. low": "454.2900",
            "4. close": "463.0933",
            "5. volume": "62191780"
        },
        "2011-08-19": {
            "1. open": "485.0700",
            "2. high": "488.9333",
            "3. low": "455.3033",
            "4. close": "468.9833",
            "5. volume": "61060124"
        },
        "2011-08-12": {
            "1. open": "455.5566",
            "2. high": "482.6000",
            "3. low": "442.0033",
            "4. close": "482.6000",
            "5. volume": "122369320"
        },
        "2011-08-05": {
            "1. open": "490.0733",
            "2. high": "491.5933",
            "3. low": "453.8466",
            "4. close": "459.0400",
            "5. volume": "82226470"
        },
        "2011-07-29": {
            "1. open": "500.7133",
            "2. high": "504.5133",
            "3. low": "483.0433",
            "4. close": "485.7033",
            "5. volume": "47833750"
        },
        "2011-07-22": {
            "1. open": "508.5666",
            "2. high": "509.0100",
            "3. low": "492.4166",
            "4. close": "503.4366",
            "5. volume": "57132440"
        },
        "2011-07-15": {
            "1. open": "520.4100",
            "2. high": "523.9566",
            "3. low": "507.9333",
            "4. close": "510.4033",
            "5. volume": "53678540"
        },
        "2011-07-08": {
            "1. open": "509.1366",
            "2. high": "524.0833",
            "3. low": "508.1233",
            "4. close": "521.2333",
            "5. volume": "51008683"
        },
        "2011-07-01": {
            "1. open": "502.4866",
            "2. high": "512.8733",
            "3. low": "497.5340",
            "4. close": "508.1233",
            "5. volume": "51128164"
        },
        "2011-06-24": {
            "1. open": "506.6033",
            "2. high": "526.5026",
            "3. low": "498.6866",
            "4. close": "503.2466",
            "5. volume": "55687417"
        },
        "2011-06-17": {
            "1. open": "515.9133",
            "2. high": "523.9566",
            "3. low": "497.8000",
            "4. close": "508.9466",
            "5. volume": "79644790"
        },
        "2011-06-10": {
            "1. open": "524.0833",
            "2. high": "529.4666",
            "3. low": "513.0000",
            "4. close": "514.9000",
            "5. volume": "58185149"
        },
        "2011-06-03": {
            "1. open": "529.4033",
            "2. high": "533.5073",
            "3. low": "523.1333",
            "4. close": "525.0966",
            "5. volume": "43071540"
        },
        "2011-05-27": {
            "1. open": "528.3266",
            "2. high": "528.9600",
            "3. low": "519.9666",
            "4. close": "526.9333",
            "5. volume": "52407252"
        },
        "2011-05-20": {
            "1. open": "527.1233",
            "2. high": "532.6333",
            "3. low": "521.8666",
            "4. close": "531.3666",
            "5. volume": "54165886"
        },
        "2011-05-13": {
            "1. open": "515.4066",
            "2. high": "535.8000",
            "3. low": "510.4666",
            "4. close": "530.7966",
            "5. volume": "63443890"
        },
        "2011-05-06": {
            "1. open": "514.8366",
            "2. high": "525.2106",
            "3. low": "510.8466",
            "4. close": "517.1166",
            "5. volume": "73023980"
        },
        "2011-04-28": {
            "1. open": "502.8666",
            "2. high": "521.6640",
            "3. low": "501.2200",
            "4. close": "511.1633",
            "5. volume": "50926760"
        },
        "2011-04-21": {
            "1. open": "515.1533",
            "2. high": "515.9133",
            "3. low": "497.4833",
            "4. close": "500.7133",
            "5. volume": "72809530"
        },
        "2011-04-15": {
            "1. open": "501.6633",
            "2. high": "516.7354",
            "3. low": "498.4333",
            "4. close": "515.8500",
            "5. volume": "65151117"
        },
        "2011-04-08": {
            "1. open": "494.1266",
            "2. high": "502.8666",
            "3. low": "491.9100",
            "4. close": "501.0300",
            "5. volume": "53441252"
        },
        "2011-04-01": {
            "1. open": "490.5800",
            "2. high": "495.0133",
            "3. low": "482.6000",
            "4. close": "492.6700",
            "5. volume": "75226197"
        },
        "2011-03-25": {
            "1. open": "490.1366",
            "2. high": "496.3433",
            "3. low": "462.2066",
            "4. close": "492.0366",
            "5. volume": "99551120"
        },
        "2011-03-18": {
            "1. open": "493.6833",
            "2. high": "496.2800",
            "3. low": "478.8633",
            "4. close": "485.4500",
            "5. volume": "90290640"
        },
        "2011-03-11": {
            "1. open": "507.8066",
            "2. high": "512.6833",
            "3. low": "495.4566",
            "4. close": "496.2166",
            "5. volume": "57783536"
        },
        "2011-03-04": {
            "1. open": "512.0500",
            "2. high": "522.0440",
            "3. low": "501.6000",
            "4. close": "508.8833",
            "5. volume": "60847030"
        },
        "2011-02-25": {
            "1. open": "520.6000",
            "2. high": "525.2309",
            "3. low": "506.7933",
            "4. close": "514.3300",
            "5. volume": "69332975"
        },
        "2011-02-18": {
            "1. open": "499.1300",
            "2. high": "520.8533",
            "3. low": "498.4333",
            "4. close": "519.3333",
            "5. volume": "80806660"
        },
        "2011-02-11": {
            "1. open": "510.2766",
            "2. high": "512.4933",
            "3. low": "495.8366",
            "4. close": "500.3966",
            "5. volume": "118508020"
        },
        "2011-02-04": {
            "1. open": "504.0066",
            "2. high": "516.4833",
            "3. low": "502.4866",
            "4. close": "509.8333",
            "5. volume": "79665220"
        },
        "2011-01-28": {
            "1. open": "508.2500",
            "2. high": "517.4966",
            "3. low": "501.2200",
            "4. close": "504.2600",
            "5. volume": "79374900"
        },
        "2011-01-21": {
            "1. open": "515.7233",
            "2. high": "525.6666",
            "3. low": "500.7766",
            "4. close": "506.6666",
            "5. volume": "93218110"
        },
        "2011-01-14": {
            "1. open": "548.6566",
            "2. high": "551.6333",
            "3. low": "509.3900",
            "4. close": "513.6966",
            "5. volume": "110921442"
        },
        "2011-01-07": {
            "1. open": "544.7300",
            "2. high": "556.9533",
            "3. low": "540.9933",
            "4. close": "544.2233",
            "5. volume": "44898279"
        },
        "2010-12-31": {
            "1. open": "564.9333",
            "2. high": "564.9333",
            "3. low": "538.3333",
            "4. close": "538.3333",
            "5. volume": "15723575"
        },
        "2010-12-24": {
            "1. open": "551.0000",
            "2. high": "556.5100",
            "3. low": "544.0333",
            "4. close": "556.0666",
            "5. volume": "22773608"
        },
        "2010-12-17": {
            "1. open": "541.1200",
            "2. high": "551.6966",
            "3. low": "538.0800",
            "4. close": "548.9733",
            "5. volume": "59420699"
        },
        "2010-12-10": {
            "1. open": "534.5333",
            "2. high": "546.7566",
            "3. low": "526.6166",
            "4. close": "541.8166",
            "5. volume": "59329381"
        },
        "2010-12-03": {
            "1. open": "545.8066",
            "2. high": "546.3766",
            "3. low": "521.3600",
            "4. close": "540.7400",
            "5. volume": "67087472"
        },
        "2010-11-26": {
            "1. open": "545.3633",
            "2. high": "548.3400",
            "3. low": "525.2866",
            "4. close": "544.6666",
            "5. volume": "54582325"
        },
        "2010-11-19": {
            "1. open": "529.4666",
            "2. high": "544.4133",
            "3. low": "527.5666",
            "4. close": "540.4233",
            "5. volume": "61683884"
        },
        "2010-11-12": {
            "1. open": "530.6700",
            "2. high": "532.6333",
            "3. low": "515.7233",
            "4. close": "530.2266",
            "5. volume": "81861410"
        },
        "2010-11-05": {
            "1. open": "543.7166",
            "2. high": "550.4300",
            "3. low": "528.2633",
            "4. close": "531.5566",
            "5. volume": "70803263"
        },
        "2010-10-29": {
            "1. open": "544.5400",
            "2. high": "548.2766",
            "3. low": "534.9766",
            "4. close": "540.6766",
            "5. volume": "51979490"
        },
        "2010-10-22": {
            "1. open": "549.1000",
            "2. high": "552.4566",
            "3. low": "540.2333",
            "4. close": "542.7033",
            "5. volume": "55579260"
        },
        "2010-10-15": {
            "1. open": "554.1033",
            "2. high": "559.6766",
            "3. low": "545.7433",
            "4. close": "551.1266",
            "5. volume": "58208974"
        },
        "2010-10-08": {
            "1. open": "539.6633",
            "2. high": "560.4366",
            "3. low": "538.1433",
            "4. close": "552.7733",
            "5. volume": "78131643"
        },
        "2010-10-01": {
            "1. open": "556.3833",
            "2. high": "558.2200",
            "3. low": "534.5333",
            "4. close": "542.2600",
            "5. volume": "65952346"
        },
        "2010-09-24": {
            "1. open": "545.6800",
            "2. high": "558.3466",
            "3. low": "540.6133",
            "4. close": "556.0666",
            "5. volume": "69964850"
        },
        "2010-09-17": {
            "1. open": "532.8866",
            "2. high": "551.3800",
            "3. low": "530.7966",
            "4. close": "542.9566",
            "5. volume": "67409070"
        },
        "2010-09-10": {
            "1. open": "525.6666",
            "2. high": "534.5333",
            "3. low": "518.2566",
            "4. close": "530.2266",
            "5. volume": "44819781"
        },
        "2010-09-03": {
            "1. open": "510.9733",
            "2. high": "527.3766",
            "3. low": "507.7433",
            "4. close": "523.4500",
            "5. volume": "46533443"
        },
        "2010-08-27": {
            "1. open": "508.8200",
            "2. high": "516.1666",
            "3. low": "505.4000",
            "4. close": "515.0266",
            "5. volume": "52694154"
        },
        "2010-08-20": {
            "1. open": "510.5300",
            "2. high": "516.8000",
            "3. low": "502.6133",
            "4. close": "506.9200",
            "5. volume": "47851805"
        },
        "2010-08-13": {
            "1. open": "510.5300",
            "2. high": "516.0400",
            "3. low": "503.6266",
            "4. close": "507.9966",
            "5. volume": "65567140"
        },
        "2010-08-06": {
            "1. open": "495.7100",
            "2. high": "510.0233",
            "3. low": "495.7100",
            "4. close": "506.6033",
            "5. volume": "50107173"
        },
        "2010-07-30": {
            "1. open": "507.7433",
            "2. high": "508.0600",
            "3. low": "494.0000",
            "4. close": "494.8233",
            "5. volume": "56486164"
        },
        "2010-07-23": {
            "1. open": "501.9800",
            "2. high": "508.6933",
            "3. low": "497.6100",
            "4. close": "505.2100",
            "5. volume": "64622070"
        },
        "2010-07-16": {
            "1. open": "499.0033",
            "2. high": "515.7866",
            "3. low": "497.3566",
            "4. close": "502.2333",
            "5. volume": "71164848"
        },
        "2010-07-09": {
            "1. open": "487.4133",
            "2. high": "504.5133",
            "3. low": "483.3600",
            "4. close": "500.3966",
            "5. volume": "82987160"
        },
        "2010-07-02": {
            "1. open": "504.5133",
            "2. high": "506.7933",
            "3. low": "466.6400",
            "4. close": "485.0066",
            "5. volume": "117764080"
        },
        "2010-06-25": {
            "1. open": "499.0666",
            "2. high": "510.1500",
            "3. low": "480.7000",
            "4. close": "504.9566",
            "5. volume": "121390150"
        },
        "2010-06-18": {
            "1. open": "504.1333",
            "2. high": "506.8566",
            "3. low": "490.9600",
            "4. close": "494.9500",
            "5. volume": "114793520"
        },
        "2010-06-11": {
            "1. open": "514.5200",
            "2. high": "523.6400",
            "3. low": "496.8500",
            "4. close": "499.3200",
            "5. volume": "99692309"
        },
        "2010-06-04": {
            "1. open": "518.8266",
            "2. high": "533.1400",
            "3. low": "510.0866",
            "4. close": "522.1833",
            "5. volume": "51639820"
        },
        "2010-05-28": {
            "1. open": "503.5000",
            "2. high": "523.8933",
            "3. low": "493.2400",
            "4. close": "521.3600",
            "5. volume": "129745030"
        },
        "2010-05-21": {
            "1. open": "520.6000",
            "2. high": "533.9000",
            "3. low": "495.5200",
            "4. close": "503.7533",
            "5. volume": "123753170"
        },
        "2010-05-14": {
            "1. open": "524.0200",
            "2. high": "540.6133",
            "3. low": "520.3466",
            "4. close": "523.0700",
            "5. volume": "95356220"
        },
        "2010-05-07": {
            "1. open": "556.5733",
            "2. high": "559.5500",
            "3. low": "506.6666",
            "4. close": "518.1300",
            "5. volume": "85695000"
        },
        "2010-04-30": {
            "1. open": "572.5966",
            "2. high": "576.2066",
            "3. low": "543.5266",
            "4. close": "551.1900",
            "5. volume": "71027170"
        },
        "2010-04-23": {
            "1. open": "549.1633",
            "2. high": "574.5600",
            "3. low": "540.8666",
            "4. close": "570.8866",
            "5. volume": "95624990"
        },
        "2010-04-16": {
            "1. open": "560.3733",
            "2. high": "570.6333",
            "3. low": "548.9733",
            "4. close": "550.5566",
            "5. volume": "60892700"
        },
        "2010-04-09": {
            "1. open": "554.3566",
            "2. high": "565.1866",
            "3. low": "552.6466",
            "4. close": "557.5866",
            "5. volume": "47529100"
        },
        "2010-04-01": {
            "1. open": "548.8466",
            "2. high": "560.4366",
            "3. low": "548.8466",
            "4. close": "555.4333",
            "5. volume": "52272576"
        },
        "2010-03-26": {
            "1. open": "553.4066",
            "2. high": "556.1933",
            "3. low": "545.3000",
            "4. close": "549.9866",
            "5. volume": "45689983"
        },
        "2010-03-19": {
            "1. open": "553.8500",
            "2. high": "558.7266",
            "3. low": "549.1000",
            "4. close": "556.3200",
            "5. volume": "63766904"
        },
        "2010-03-12": {
            "1. open": "557.2700",
            "2. high": "559.8666",
            "3. low": "549.7333",
            "4. close": "551.5700",
            "5. volume": "46217064"
        },
        "2010-03-05": {
            "1. open": "538.3333",
            "2. high": "556.0666",
            "3. low": "535.5466",
            "4. close": "553.7233",
            "5. volume": "78983212"
        },
        "2010-02-26": {
            "1. open": "540.9300",
            "2. high": "543.6533",
            "3. low": "525.7300",
            "4. close": "531.6200",
            "5. volume": "72907630"
        },
        "2010-02-19": {
            "1. open": "539.5366",
            "2. high": "545.7433",
            "3. low": "533.7100",
            "4. close": "541.7533",
            "5. volume": "65980381"
        },
        "2010-02-12": {
            "1. open": "518.8266",
            "2. high": "539.7900",
            "3. low": "518.8266",
            "4. close": "537.0666",
            "5. volume": "54170413"
        },
        "2010-02-05": {
            "1. open": "536.8766",
            "2. high": "545.1733",
            "3. low": "518.8900",
            "4. close": "520.2833",
            "5. volume": "79715210"
        },
        "2010-01-29": {
            "1. open": "532.0000",
            "2. high": "550.3033",
            "3. low": "521.8666",
            "4. close": "539.0300",
            "5. volume": "79939336"
        },
        "2010-01-22": {
            "1. open": "538.1433",
            "2. high": "548.8466",
            "3. low": "530.5433",
            "4. close": "534.2166",
            "5. volume": "55082632"
        },
        "2010-01-15": {
            "1. open": "527.5666",
            "2. high": "544.5400",
            "3. low": "527.1866",
            "4. close": "535.4833",
            "5. volume": "93212917"
        },
        "2010-01-08": {
            "1. open": "542.0066",
            "2. high": "545.8066",
            "3. low": "518.9533",
            "4. close": "526.8700",
            "5. volume": "75756515"
        },
        "2009-12-31": {
            "1. open": "541.1833",
            "2. high": "550.3033",
            "3. low": "534.5333",
            "4. close": "542.1333",
            "5. volume": "11701767"
        },
        "2009-12-24": {
            "1. open": "515.5333",
            "2. high": "544.6666",
            "3. low": "514.4566",
            "4. close": "540.8033",
            "5. volume": "23374203"
        },
        "2009-12-18": {
            "1. open": "533.1400",
            "2. high": "533.9633",
            "3. low": "514.2666",
            "4. close": "515.0900",
            "5. volume": "72533830"
        },
        "2009-12-11": {
            "1. open": "546.3766",
            "2. high": "553.5966",
            "3. low": "522.9433",
            "4. close": "528.0100",
            "5. volume": "84067840"
        },
        "2009-12-04": {
            "1. open": "541.8800",
            "2. high": "549.5433",
            "3. low": "532.1266",
            "4. close": "548.9733",
            "5. volume": "64727880"
        },
        "2009-11-27": {
            "1. open": "535.2933",
            "2. high": "551.6966",
            "3. low": "533.4566",
            "4. close": "543.4000",
            "5. volume": "68599103"
        },
        "2009-11-20": {
            "1. open": "539.6633",
            "2. high": "549.7333",
            "3. low": "531.1766",
            "4. close": "532.6333",
            "5. volume": "84843080"
        },
        "2009-11-13": {
            "1. open": "532.1266",
            "2. high": "544.6666",
            "3. low": "524.5900",
            "4. close": "539.2833",
            "5. volume": "69976960"
        },
        "2009-11-06": {
            "1. open": "515.7233",
            "2. high": "533.5833",
            "3. low": "507.9966",
            "4. close": "529.4666",
            "5. volume": "93824160"
        },
        "2009-10-30": {
            "1. open": "494.3800",
            "2. high": "522.3733",
            "3. low": "489.1866",
            "4. close": "515.9766",
            "5. volume": "122687719"
        },
        "2009-10-23": {
            "1. open": "478.1666",
            "2. high": "503.0566",
            "3. low": "476.4566",
            "4. close": "493.6200",
            "5. volume": "73807817"
        },
        "2009-10-16": {
            "1. open": "491.3400",
            "2. high": "493.2400",
            "3. low": "467.9066",
            "4. close": "478.1666",
            "5. volume": "99721654"
        },
        "2009-10-09": {
            "1. open": "496.5333",
            "2. high": "503.5000",
            "3. low": "482.7266",
            "4. close": "488.9333",
            "5. volume": "125646650"
        },
        "2009-10-02": {
            "1. open": "492.8600",
            "2. high": "508.8200",
            "3. low": "485.6400",
            "4. close": "494.0000",
            "5. volume": "79332460"
        },
        "2009-09-25": {
            "1. open": "503.2466",
            "2. high": "503.8800",
            "3. low": "488.6800",
            "4. close": "490.3266",
            "5. volume": "72240891"
        },
        "2009-09-18": {
            "1. open": "485.7666",
            "2. high": "503.6266",
            "3. low": "482.9800",
            "4. close": "501.0933",
            "5. volume": "90069390"
        },
        "2009-09-11": {
            "1. open": "474.3666",
            "2. high": "493.2400",
            "3. low": "471.0733",
            "4. close": "488.8066",
            "5. volume": "64519790"
        },
        "2009-09-04": {
            "1. open": "478.8000",
            "2. high": "479.9400",
            "3. low": "463.9800",
            "4. close": "471.2000",
            "5. volume": "53674360"
        },
        "2009-08-28": {
            "1. open": "470.5666",
            "2. high": "481.2066",
            "3. low": "463.3466",
            "4. close": "476.1400",
            "5. volume": "86216050"
        },
        "2009-08-21": {
            "1. open": "461.7000",
            "2. high": "470.8200",
            "3. low": "457.5200",
            "4. close": "468.1600",
            "5. volume": "66134568"
        },
        "2009-08-14": {
            "1. open": "469.4266",
            "2. high": "473.9866",
            "3. low": "459.0400",
            "4. close": "461.7000",
            "5. volume": "76541234"
        },
        "2009-08-07": {
            "1. open": "467.0200",
            "2. high": "474.2400",
            "3. low": "458.7866",
            "4. close": "468.9200",
            "5. volume": "61512660"
        },
        "2009-07-31": {
            "1. open": "466.5133",
            "2. high": "476.2666",
            "3. low": "458.2800",
            "4. close": "465.5000",
            "5. volume": "65225882"
        },
        "2009-07-24": {
            "1. open": "474.8733",
            "2. high": "480.1933",
            "3. low": "460.6866",
            "4. close": "466.6400",
            "5. volume": "70679580"
        },
        "2009-07-17": {
            "1. open": "454.7333",
            "2. high": "474.7466",
            "3. low": "450.0466",
            "4. close": "472.4666",
            "5. volume": "71202710"
        },
        "2009-07-10": {
            "1. open": "443.3333",
            "2. high": "456.5066",
            "3. low": "440.0400",
            "4. close": "452.7066",
            "5. volume": "66732674"
        },
        "2009-07-03": {
            "1. open": "447.2600",
            "2. high": "459.4200",
            "3. low": "440.9266",
            "4. close": "443.9666",
            "5. volume": "63398401"
        },
        "2009-06-26": {
            "1. open": "455.7466",
            "2. high": "461.5733",
            "3. low": "447.2600",
            "4. close": "449.5400",
            "5. volume": "72465030"
        },
        "2009-06-19": {
            "1. open": "457.7733",
            "2. high": "463.9800",
            "3. low": "442.9533",
            "4. close": "455.6200",
            "5. volume": "105318700"
        },
        "2009-06-12": {
            "1. open": "458.6600",
            "2. high": "464.1066",
            "3. low": "449.9200",
            "4. close": "461.7000",
            "5. volume": "61822765"
        },
        "2009-06-05": {
            "1. open": "467.5266",
            "2. high": "467.6533",
            "3. low": "444.8533",
            "4. close": "460.4333",
            "5. volume": "81479210"
        },
        "2009-05-29": {
            "1. open": "442.1933",
            "2. high": "475.7600",
            "3. low": "439.9133",
            "4. close": "462.2066",
            "5. volume": "82874590"
        },
        "2009-05-22": {
            "1. open": "449.5400",
            "2. high": "458.5333",
            "3. low": "437.0000",
            "4. close": "444.4733",
            "5. volume": "98021670"
        },
        "2009-05-15": {
            "1. open": "442.0666",
            "2. high": "453.5933",
            "3. low": "428.0066",
            "4. close": "450.1733",
            "5. volume": "155615860"
        },
        "2009-05-08": {
            "1. open": "433.8333",
            "2. high": "448.1466",
            "3. low": "422.6866",
            "4. close": "440.6733",
            "5. volume": "92182420"
        },
        "2009-05-01": {
            "1. open": "445.8666",
            "2. high": "452.3266",
            "3. low": "423.3200",
            "4. close": "431.3000",
            "5. volume": "114251800"
        },
        "2009-04-24": {
            "1. open": "418.0000",
            "2. high": "457.0133",
            "3. low": "416.7333",
            "4. close": "450.1733",
            "5. volume": "136894110"
        },
        "2009-04-17": {
            "1. open": "422.0533",
            "2. high": "434.0866",
            "3. low": "406.6000",
            "4. close": "417.8733",
            "5. volume": "74077120"
        },
        "2009-04-09": {
            "1. open": "428.0066",
            "2. high": "433.2000",
            "3. low": "410.6533",
            "4. close": "419.9000",
            "5. volume": "64499700"
        },
        "2009-04-03": {
            "1. open": "401.5333",
            "2. high": "444.7266",
            "3. low": "394.9466",
            "4. close": "421.2933",
            "5. volume": "123121750"
        },
        "2009-03-27": {
            "1. open": "410.4000",
            "2. high": "427.1200",
            "3. low": "399.8866",
            "4. close": "402.1666",
            "5. volume": "79499970"
        },
        "2009-03-20": {
            "1. open": "418.0000",
            "2. high": "441.5600",
            "3. low": "404.4466",
            "4. close": "408.2466",
            "5. volume": "102261650"
        },
        "2009-03-13": {
            "1. open": "393.9333",
            "2. high": "420.1533",
            "3. low": "381.7733",
            "4. close": "415.3400",
            "5. volume": "101065400"
        },
        "2009-03-06": {
            "1. open": "416.4800",
            "2. high": "419.9000",
            "3. low": "386.2066",
            "4. close": "390.1333",
            "5. volume": "97418110"
        },
        "2009-02-27": {
            "1. open": "436.8733",
            "2. high": "440.8000",
            "3. low": "411.9200",
            "4. close": "422.0533",
            "5. volume": "95831420"
        },
        "2009-02-20": {
            "1. open": "452.8333",
            "2. high": "454.7333",
            "3. low": "428.1333",
            "4. close": "436.6200",
            "5. volume": "96201770"
        },
        "2009-02-13": {
            "1. open": "467.7800",
            "2. high": "470.9466",
            "3. low": "443.8400",
            "4. close": "454.3533",
            "5. volume": "75810680"
        },
        "2009-02-06": {
            "1. open": "453.9733",
            "2. high": "475.6333",
            "3. low": "437.3800",
            "4. close": "472.7200",
            "5. volume": "94058260"
        },
        "2009-01-30": {
            "1. open": "447.6400",
            "2. high": "468.6666",
            "3. low": "445.1066",
            "4. close": "453.7200",
            "5. volume": "86703853"
        },
        "2009-01-23": {
            "1. open": "442.1933",
            "2. high": "455.3666",
            "3. low": "434.4666",
            "4. close": "451.5666",
            "5. volume": "91804180"
        },
        "2009-01-16": {
            "1. open": "456.8866",
            "2. high": "459.5466",
            "3. low": "427.5000",
            "4. close": "436.7466",
            "5. volume": "111377750"
        },
        "2009-01-09": {
            "1. open": "468.5400",
            "2. high": "468.5400",
            "3. low": "437.0000",
            "4. close": "459.9266",
            "5. volume": "78183080"
        },
        "2009-01-02": {
            "1. open": "436.3666",
            "2. high": "462.5866",
            "3. low": "428.3866",
            "4. close": "462.5866",
            "5. volume": "27443399"
        },
        "2008-12-24": {
            "1. open": "448.6533",
            "2. high": "457.9000",
            "3. low": "431.1733",
            "4. close": "431.1733",
            "5. volume": "36589000"
        },
        "2008-12-19": {
            "1. open": "424.3333",
            "2. high": "459.1666",
            "3. low": "406.6000",
            "4. close": "453.9733",
            "5. volume": "121336810"
        },
        "2008-12-12": {
            "1. open": "425.6000",
            "2. high": "431.5533",
            "3. low": "402.6733",
            "4. close": "417.6200",
            "5. volume": "99858130"
        },
        "2008-12-05": {
            "1. open": "380.0000",
            "2. high": "429.6533",
            "3. low": "362.3933",
            "4. close": "411.5400",
            "5. volume": "202250840"
        },
        "2008-11-28": {
            "1. open": "366.0666",
            "2. high": "393.3000",
            "3. low": "362.0133",
            "4. close": "374.0466",
            "5. volume": "157746340"
        },
        "2008-11-21": {
            "1. open": "410.4000",
            "2. high": "417.3666",
            "3. low": "359.4800",
            "4. close": "362.1400",
            "5. volume": "169371170"
        },
        "2008-11-14": {
            "1. open": "443.4600",
            "2. high": "455.4933",
            "3. low": "395.8333",
            "4. close": "418.7600",
            "5. volume": "171771660"
        },
        "2008-11-07": {
            "1. open": "437.0000",
            "2. high": "439.9133",
            "3. low": "412.9333",
            "4. close": "434.7200",
            "5. volume": "118893210"
        },
        "2008-10-31": {
            "1. open": "397.7333",
            "2. high": "438.9000",
            "3. low": "383.8000",
            "4. close": "429.9066",
            "5. volume": "170809730"
        },
        "2008-10-24": {
            "1. open": "441.5600",
            "2. high": "448.4000",
            "3. low": "381.0133",
            "4. close": "402.8000",
            "5. volume": "132101190"
        },
        "2008-10-17": {
            "1. open": "447.1333",
            "2. high": "481.3333",
            "3. low": "393.9333",
            "4. close": "428.7666",
            "5. volume": "245203650"
        },
        "2008-10-10": {
            "1. open": "508.0600",
            "2. high": "526.1733",
            "3. low": "418.0000",
            "4. close": "421.4200",
            "5. volume": "242800170"
        },
        "2008-10-03": {
            "1. open": "463.6000",
            "2. high": "530.7333",
            "3. low": "461.1933",
            "4. close": "526.5533",
            "5. volume": "192977560"
        },
        "2008-09-26": {
            "1. open": "487.6666",
            "2. high": "501.4733",
            "3. low": "463.6000",
            "4. close": "469.8066",
            "5. volume": "110996170"
        },
        "2008-09-19": {
            "1. open": "463.8533",
            "2. high": "512.4933",
            "3. low": "447.6400",
            "4. close": "499.4466",
            "5. volume": "227913360"
        },
        "2008-09-12": {
            "1. open": "481.2066",
            "2. high": "495.5200",
            "3. low": "460.9400",
            "4. close": "474.1133",
            "5. volume": "105230490"
        },
        "2008-09-05": {
            "1. open": "478.8000",
            "2. high": "507.4266",
            "3. low": "462.3333",
            "4. close": "467.6533",
            "5. volume": "106611870"
        },
        "2008-08-29": {
            "1. open": "478.1666",
            "2. high": "491.2133",
            "3. low": "470.8200",
            "4. close": "483.2333",
            "5. volume": "63684070"
        },
        "2008-08-22": {
            "1. open": "486.9066",
            "2. high": "494.1266",
            "3. low": "460.6866",
            "4. close": "487.1600",
            "5. volume": "80935690"
        },
        "2008-08-15": {
            "1. open": "490.2000",
            "2. high": "506.0333",
            "3. low": "472.4666",
            "4. close": "491.5933",
            "5. volume": "88461350"
        },
        "2008-08-08": {
            "1. open": "462.2066",
            "2. high": "495.1400",
            "3. low": "459.6733",
            "4. close": "487.5400",
            "5. volume": "89174230"
        },
        "2008-08-01": {
            "1. open": "477.9133",
            "2. high": "484.1200",
            "3. low": "453.0866",
            "4. close": "457.5200",
            "5. volume": "94975370"
        },
        "2008-07-25": {
            "1. open": "470.3133",
            "2. high": "490.3266",
            "3. low": "461.1933",
            "4. close": "477.9133",
            "5. volume": "115166390"
        },
        "2008-07-18": {
            "1. open": "451.9466",
            "2. high": "497.0400",
            "3. low": "442.5733",
            "4. close": "476.0133",
            "5. volume": "131032660"
        },
        "2008-07-11": {
            "1. open": "459.8000",
            "2. high": "479.9400",
            "3. low": "443.0800",
            "4. close": "450.0466",
            "5. volume": "140716920"
        },
        "2008-07-04": {
            "1. open": "453.4666",
            "2. high": "469.4266",
            "3. low": "427.6266",
            "4. close": "454.9866",
            "5. volume": "156303550"
        },
        "2008-06-27": {
            "1. open": "469.9333",
            "2. high": "483.3600",
            "3. low": "446.3733",
            "4. close": "456.6333",
            "5. volume": "126314030"
        },
        "2008-06-20": {
            "1. open": "491.4666",
            "2. high": "509.8333",
            "3. low": "470.5666",
            "4. close": "474.3666",
            "5. volume": "136587940"
        },
        "2008-06-13": {
            "1. open": "519.9666",
            "2. high": "521.8666",
            "3. low": "484.3733",
            "4. close": "494.0000",
            "5. volume": "110844260"
        },
        "2008-06-06": {
            "1. open": "522.5000",
            "2. high": "532.6333",
            "3. low": "513.8866",
            "4. close": "518.8266",
            "5. volume": "82942580"
        },
        "2008-05-30": {
            "1. open": "524.4000",
            "2. high": "534.6600",
            "3. low": "519.4600",
            "4. close": "524.5266",
            "5. volume": "66089020"
        },
        "2008-05-23": {
            "1. open": "559.8666",
            "2. high": "559.8666",
            "3. low": "521.2333",
            "4. close": "524.4000",
            "5. volume": "81325800"
        },
        "2008-05-16": {
            "1. open": "543.4000",
            "2. high": "558.2833",
            "3. low": "537.0666",
            "4. close": "550.3666",
            "5. volume": "106811720"
        },
        "2008-05-09": {
            "1. open": "546.2500",
            "2. high": "551.6333",
            "3. low": "533.2666",
            "4. close": "540.8666",
            "5. volume": "64911840"
        },
        "2008-05-02": {
            "1. open": "539.9166",
            "2. high": "556.0666",
            "3. low": "523.4500",
            "4. close": "552.2666",
            "5. volume": "89670969"
        },
        "2008-04-25": {
            "1. open": "520.6000",
            "2. high": "542.1333",
            "3. low": "506.6666",
            "4. close": "540.2333",
            "5. volume": "93671540"
        },
        "2008-04-18": {
            "1. open": "488.6166",
            "2. high": "538.3333",
            "3. low": "485.7666",
            "4. close": "519.6500",
            "5. volume": "203130490"
        },
        "2008-04-11": {
            "1. open": "513.0000",
            "2. high": "519.3333",
            "3. low": "489.8833",
            "4. close": "491.1500",
            "5. volume": "104375970"
        },
        "2008-04-04": {
            "1. open": "488.9333",
            "2. high": "524.0833",
            "3. low": "471.8333",
            "4. close": "512.6833",
            "5. volume": "137850180"
        },
        "2008-03-28": {
            "1. open": "503.8166",
            "2. high": "508.2500",
            "3. low": "488.9333",
            "4. close": "494.3166",
            "5. volume": "76114900"
        },
        "2008-03-20": {
            "1. open": "473.4166",
            "2. high": "496.2166",
            "3. low": "461.3833",
            "4. close": "493.3666",
            "5. volume": "153282080"
        },
        "2008-03-14": {
            "1. open": "512.6833",
            "2. high": "528.8333",
            "3. low": "477.5333",
            "4. close": "481.6500",
            "5. volume": "168554730"
        },
        "2008-03-07": {
            "1. open": "500.3333",
            "2. high": "519.3333",
            "3. low": "485.1333",
            "4. close": "513.9500",
            "5. volume": "126700380"
        },
        "2008-02-29": {
            "1. open": "513.0000",
            "2. high": "520.6000",
            "3. low": "500.6500",
            "4. close": "507.3000",
            "5. volume": "109412470"
        },
        "2008-02-22": {
            "1. open": "509.2000",
            "2. high": "529.1500",
            "3. low": "502.5500",
            "4. close": "506.9833",
            "5. volume": "97371440"
        },
        "2008-02-15": {
            "1. open": "489.2500",
            "2. high": "518.7000",
            "3. low": "485.4500",
            "4. close": "507.3000",
            "5. volume": "118602880"
        },
        "2008-02-08": {
            "1. open": "529.4666",
            "2. high": "532.0000",
            "3. low": "485.7666",
            "4. close": "492.7333",
            "5. volume": "148409880"
        },
        "2008-02-01": {
            "1. open": "527.5666",
            "2. high": "534.5333",
            "3. low": "514.2666",
            "4. close": "527.8833",
            "5. volume": "120037040"
        },
        "2008-01-25": {
            "1. open": "519.9666",
            "2. high": "553.5333",
            "3. low": "481.3333",
            "4. close": "532.9500",
            "5. volume": "171014630"
        },
        "2008-01-18": {
            "1. open": "529.4666",
            "2. high": "550.6833",
            "3. low": "502.8666",
            "4. close": "538.0166",
            "5. volume": "206011650"
        },
        "2008-01-11": {
            "1. open": "574.1166",
            "2. high": "577.6000",
            "3. low": "516.8000",
            "4. close": "539.6000",
            "5. volume": "186374820"
        },
        "2008-01-04": {
            "1. open": "607.0500",
            "2. high": "611.4833",
            "3. low": "573.8000",
            "4. close": "577.6000",
            "5. volume": "48909211"
        },
        "2007-12-28": {
            "1. open": "607.3666",
            "2. high": "613.7000",
            "3. low": "600.0833",
            "4. close": "602.6166",
            "5. volume": "19878888"
        },
        "2007-12-24": {
            "1. open": "600.7166",
            "2. high": "608.0000",
            "3. low": "600.7166",
            "4. close": "605.4666",
            "5. volume": "2407871"
        },
        "2007-12-21": {
            "1. open": "582.6666",
            "2. high": "604.8333",
            "3. low": "579.8166",
            "4. close": "601.9833",
            "5. volume": "109887150"
        },
        "2007-12-14": {
            "1. open": "602.9333",
            "2. high": "614.3333",
            "3. low": "586.1500",
            "4. close": "588.6833",
            "5. volume": "79845760"
        },
        "2007-12-07": {
            "1. open": "608.0000",
            "2. high": "621.9333",
            "3. low": "598.5000",
            "4. close": "604.5166",
            "5. volume": "115691410"
        },
        "2007-11-30": {
            "1. open": "601.0333",
            "2. high": "617.1833",
            "3. low": "571.9000",
            "4. close": "606.7333",
            "5. volume": "111817920"
        },
        "2007-11-23": {
            "1. open": "613.0666",
            "2. high": "614.9666",
            "3. low": "580.1333",
            "4. close": "599.1333",
            "5. volume": "103700910"
        },
        "2007-11-16": {
            "1. open": "585.8333",
            "2. high": "625.4166",
            "3. low": "583.6166",
            "4. close": "613.7000",
            "5. volume": "118733120"
        },
        "2007-11-09": {
            "1. open": "609.2666",
            "2. high": "611.8000",
            "3. low": "581.4000",
            "4. close": "588.6833",
            "5. volume": "95575220"
        },
        "2007-11-02": {
            "1. open": "590.9000",
            "2. high": "626.0500",
            "3. low": "583.3000",
            "4. close": "616.8666",
            "5. volume": "162204290"
        },
        "2007-10-26": {
            "1. open": "580.1333",
            "2. high": "592.8000",
            "3. low": "572.8500",
            "4. close": "588.6833",
            "5. volume": "116613770"
        },
        "2007-10-19": {
            "1. open": "601.6666",
            "2. high": "604.2000",
            "3. low": "586.1500",
            "4. close": "587.7333",
            "5. volume": "134170790"
        },
        "2007-10-12": {
            "1. open": "594.0666",
            "2. high": "601.6666",
            "3. low": "583.6166",
            "4. close": "601.6666",
            "5. volume": "106478830"
        },
        "2007-10-05": {
            "1. open": "554.1666",
            "2. high": "593.1166",
            "3. low": "548.4666",
            "4. close": "592.8000",
            "5. volume": "220679350"
        },
        "2007-09-28": {
            "1. open": "563.9833",
            "2. high": "570.9500",
            "3. low": "547.5166",
            "4. close": "556.3833",
            "5. volume": "152675370"
        },
        "2007-09-21": {
            "1. open": "549.1000",
            "2. high": "562.4000",
            "3. low": "529.4666",
            "4. close": "560.1833",
            "5. volume": "183007170"
        },
        "2007-09-14": {
            "1. open": "541.5000",
            "2. high": "566.8333",
            "3. low": "523.7666",
            "4. close": "551.6333",
            "5. volume": "209726490"
        },
        "2007-09-07": {
            "1. open": "538.9666",
            "2. high": "553.8500",
            "3. low": "537.0666",
            "4. close": "541.8166",
            "5. volume": "155127830"
        },
        "2007-08-31": {
            "1. open": "528.8333",
            "2. high": "543.0833",
            "3. low": "515.2166",
            "4. close": "538.3333",
            "5. volume": "120738410"
        },
        "2007-08-24": {
            "1. open": "509.5166",
            "2. high": "535.1666",
            "3. low": "496.5333",
            "4. close": "532.0000",
            "5. volume": "204695770"
        },
        "2007-08-17": {
            "1. open": "525.6666",
            "2. high": "544.6666",
            "3. low": "500.6500",
            "4. close": "511.1000",
            "5. volume": "225235310"
        },
        "2007-08-10": {
            "1. open": "513.9500",
            "2. high": "556.0666",
            "3. low": "510.9100",
            "4. close": "524.4000",
            "5. volume": "168475460"
        },
        "2007-08-03": {
            "1. open": "514.2666",
            "2. high": "521.5500",
            "3. low": "506.9833",
            "4. close": "514.5833",
            "5. volume": "175334820"
        },
        "2007-07-27": {
            "1. open": "526.9333",
            "2. high": "532.0000",
            "3. low": "504.7666",
            "4. close": "513.0000",
            "5. volume": "189748130"
        },
        "2007-07-20": {
            "1. open": "546.8833",
            "2. high": "566.7712",
            "3. low": "524.4000",
            "4. close": "528.5166",
            "5. volume": "114389040"
        },
        "2007-07-13": {
            "1. open": "524.4000",
            "2. high": "549.7333",
            "3. low": "521.3600",
            "4. close": "547.2000",
            "5. volume": "198211500"
        },
        "2007-07-06": {
            "1. open": "526.9333",
            "2. high": "536.1166",
            "3. low": "522.8166",
            "4. close": "524.7166",
            "5. volume": "180658790"
        },
        "2007-06-29": {
            "1. open": "542.1333",
            "2. high": "554.1666",
            "3. low": "520.9166",
            "4. close": "530.1000",
            "5. volume": "205081780"
        },
        "2007-06-22": {
            "1. open": "586.4666",
            "2. high": "591.8500",
            "3. low": "532.3166",
            "4. close": "545.6166",
            "5. volume": "360836120"
        },
        "2007-06-15": {
            "1. open": "558.6000",
            "2. high": "587.7333",
            "3. low": "557.3333",
            "4. close": "582.9833",
            "5. volume": "130580800"
        },
        "2007-06-08": {
            "1. open": "584.8833",
            "2. high": "585.2000",
            "3. low": "546.5666",
            "4. close": "555.1166",
            "5. volume": "175850800"
        },
        "2007-06-01": {
            "1. open": "575.3833",
            "2. high": "587.7333",
            "3. low": "574.4333",
            "4. close": "585.5166",
            "5. volume": "85350320"
        },
        "2007-05-25": {
            "1. open": "594.0666",
            "2. high": "595.0166",
            "3. low": "572.5333",
            "4. close": "574.4333",
            "5. volume": "135777360"
        },
        "2007-05-18": {
            "1. open": "599.1333",
            "2. high": "602.6166",
            "3. low": "587.1000",
            "4. close": "592.8000",
            "5. volume": "107001270"
        },
        "2007-05-11": {
            "1. open": "598.1833",
            "2. high": "602.3000",
            "3. low": "585.5166",
            "4. close": "597.2333",
            "5. volume": "133752160"
        },
        "2007-05-04": {
            "1. open": "585.2000",
            "2. high": "606.4166",
            "3. low": "575.3833",
            "4. close": "600.0833",
            "5. volume": "135505570"
        },
        "2007-04-27": {
            "1. open": "586.1500",
            "2. high": "596.6000",
            "3. low": "582.0333",
            "4. close": "584.8833",
            "5. volume": "127341670"
        },
        "2007-04-20": {
            "1. open": "577.9166",
            "2. high": "594.0666",
            "3. low": "572.8500",
            "4. close": "587.1000",
            "5. volume": "173395210"
        },
        "2007-04-13": {
            "1. open": "584.2500",
            "2. high": "584.2500",
            "3. low": "571.5833",
            "4. close": "577.9166",
            "5. volume": "87590430"
        },
        "2007-04-05": {
            "1. open": "563.9833",
            "2. high": "580.7666",
            "3. low": "561.7666",
            "4. close": "580.4500",
            "5. volume": "72463300"
        },
        "2007-03-30": {
            "1. open": "556.3833",
            "2. high": "566.8333",
            "3. low": "552.2666",
            "4. close": "562.7166",
            "5. volume": "99389900"
        },
        "2007-03-23": {
            "1. open": "551.9500",
            "2. high": "568.4166",
            "3. low": "544.6666",
            "4. close": "556.3833",
            "5. volume": "150937180"
        },
        "2007-03-16": {
            "1. open": "563.6666",
            "2. high": "565.5666",
            "3. low": "526.9333",
            "4. close": "546.8833",
            "5. volume": "167610030"
        },
        "2007-03-09": {
            "1. open": "538.6500",
            "2. high": "566.2000",
            "3. low": "531.6833",
            "4. close": "559.2333",
            "5. volume": "141886330"
        },
        "2007-03-02": {
            "1. open": "565.5666",
            "2. high": "569.0500",
            "3. low": "532.0000",
            "4. close": "546.8833",
            "5. volume": "172568740"
        },
        "2007-02-23": {
            "1. open": "566.2000",
            "2. high": "570.0000",
            "3. low": "557.3333",
            "4. close": "564.9333",
            "5. volume": "95037820"
        },
        "2007-02-16": {
            "1. open": "548.7833",
            "2. high": "566.8333",
            "3. low": "543.4000",
            "4. close": "563.6666",
            "5. volume": "115930270"
        },
        "2007-02-09": {
            "1. open": "547.2000",
            "2. high": "567.4666",
            "3. low": "542.4500",
            "4. close": "548.4666",
            "5. volume": "156995180"
        },
        "2007-02-02": {
            "1. open": "518.7000",
            "2. high": "577.6000",
            "3. low": "516.8000",
            "4. close": "551.0000",
            "5. volume": "205982080"
        },
        "2007-01-26": {
            "1. open": "522.5000",
            "2. high": "528.8333",
            "3. low": "519.3333",
            "4. close": "519.6500",
            "5. volume": "104580160"
        },
        "2007-01-19": {
            "1. open": "530.4166",
            "2. high": "536.4333",
            "3. low": "520.2833",
            "4. close": "524.4000",
            "5. volume": "110818210"
        },
        "2007-01-12": {
            "1. open": "532.6333",
            "2. high": "540.8666",
            "3. low": "522.1833",
            "4. close": "530.1000",
            "5. volume": "144424510"
        },
        "2007-01-05": {
            "1. open": "513.0000",
            "2. high": "541.5000",
            "3. low": "508.8833",
            "4. close": "534.2166",
            "5. volume": "106312610"
        },
        "2006-12-29": {
            "1. open": "513.6333",
            "2. high": "520.9166",
            "3. low": "506.0333",
            "4. close": "512.3666",
            "5. volume": "33439273"
        },
        "2006-12-22": {
            "1. open": "506.6666",
            "2. high": "514.9000",
            "3. low": "503.1833",
            "4. close": "510.1500",
            "5. volume": "111112360"
        },
        "2006-12-15": {
            "1. open": "492.4166",
            "2. high": "506.3500",
            "3. low": "487.0333",
            "4. close": "505.7166",
            "5. volume": "147757510"
        },
        "2006-12-08": {
            "1. open": "497.1666",
            "2. high": "504.7666",
            "3. low": "485.1333",
            "4. close": "490.2000",
            "5. volume": "166202580"
        },
        "2006-12-01": {
            "1. open": "504.1333",
            "2. high": "507.6166",
            "3. low": "490.5166",
            "4. close": "497.4833",
            "5. volume": "150596800"
        },
        "2006-11-24": {
            "1. open": "506.3500",
            "2. high": "507.6166",
            "3. low": "498.1166",
            "4. close": "504.1333",
            "5. volume": "86630180"
        },
        "2006-11-17": {
            "1. open": "504.1333",
            "2. high": "509.5166",
            "3. low": "498.4333",
            "4. close": "506.9833",
            "5. volume": "128993620"
        },
        "2006-11-10": {
            "1. open": "514.2666",
            "2. high": "514.2666",
            "3. low": "496.5333",
            "4. close": "503.1833",
            "5. volume": "163973820"
        },
        "2006-11-03": {
            "1. open": "506.3500",
            "2. high": "515.8500",
            "3. low": "495.2666",
            "4. close": "513.0000",
            "5. volume": "170515140"
        },
        "2006-10-27": {
            "1. open": "496.5333",
            "2. high": "513.0000",
            "3. low": "490.5166",
            "4. close": "507.9333",
            "5. volume": "113240980"
        },
        "2006-10-20": {
            "1. open": "483.8666",
            "2. high": "498.4333",
            "3. low": "479.4333",
            "4. close": "494.9500",
            "5. volume": "129053810"
        },
        "2006-10-13": {
            "1. open": "479.7500",
            "2. high": "490.2000",
            "3. low": "477.8500",
            "4. close": "482.6000",
            "5. volume": "124102930"
        },
        "2006-10-06": {
            "1. open": "456.0000",
            "2. high": "490.2000",
            "3. low": "454.7333",
            "4. close": "481.3333",
            "5. volume": "184937010"
        },
        "2006-09-29": {
            "1. open": "468.9833",
            "2. high": "470.5666",
            "3. low": "453.1500",
            "4. close": "456.0000",
            "5. volume": "127392890"
        },
        "2006-09-22": {
            "1. open": "474.3666",
            "2. high": "479.4333",
            "3. low": "465.8166",
            "4. close": "468.6666",
            "5. volume": "121934870"
        },
        "2006-09-15": {
            "1. open": "467.4000",
            "2. high": "476.2666",
            "3. low": "464.2333",
            "4. close": "475.9500",
            "5. volume": "122816910"
        },
        "2006-09-08": {
            "1. open": "481.9666",
            "2. high": "485.1333",
            "3. low": "466.4500",
            "4. close": "467.4000",
            "5. volume": "142983120"
        },
        "2006-09-01": {
            "1. open": "468.3500",
            "2. high": "484.1833",
            "3. low": "465.8166",
            "4. close": "481.3333",
            "5. volume": "93822600"
        },
        "2006-08-25": {
            "1. open": "472.1500",
            "2. high": "474.3666",
            "3. low": "461.3833",
            "4. close": "466.1333",
            "5. volume": "98388076"
        },
        "2006-08-18": {
            "1. open": "474.0500",
            "2. high": "479.4333",
            "3. low": "467.7166",
            "4. close": "471.2000",
            "5. volume": "144266150"
        },
        "2006-08-11": {
            "1. open": "458.2166",
            "2. high": "475.3166",
            "3. low": "452.2000",
            "4. close": "472.7833",
            "5. volume": "163071280"
        },
        "2006-08-04": {
            "1. open": "462.3333",
            "2. high": "466.1333",
            "3. low": "450.9333",
            "4. close": "461.3833",
            "5. volume": "167505500"
        },
        "2006-07-28": {
            "1. open": "450.6166",
            "2. high": "465.5000",
            "3. low": "449.9833",
            "4. close": "461.7000",
            "5. volume": "208386840"
        },
        "2006-07-21": {
            "1. open": "439.5333",
            "2. high": "456.3166",
            "3. low": "433.5166",
            "4. close": "450.6166",
            "5. volume": "243045870"
        },
        "2006-07-14": {
            "1. open": "435.7333",
            "2. high": "441.7500",
            "3. low": "429.0833",
            "4. close": "439.5333",
            "5. volume": "178553300"
        },
        "2006-07-07": {
            "1. open": "424.6500",
            "2. high": "440.4833",
            "3. low": "424.0166",
            "4. close": "435.1000",
            "5. volume": "149316880"
        },
        "2006-06-30": {
            "1. open": "415.7833",
            "2. high": "426.8666",
            "3. low": "413.5666",
            "4. close": "423.0666",
            "5. volume": "179110680"
        },
        "2006-06-23": {
            "1. open": "420.5333",
            "2. high": "424.6500",
            "3. low": "412.6166",
            "4. close": "414.8333",
            "5. volume": "111061630"
        },
        "2006-06-16": {
            "1. open": "422.7500",
            "2. high": "426.2333",
            "3. low": "408.5000",
            "4. close": "420.5333",
            "5. volume": "217108310"
        },
        "2006-06-09": {
            "1. open": "405.9666",
            "2. high": "425.2833",
            "3. low": "402.4833",
            "4. close": "423.0666",
            "5. volume": "247064860"
        },
        "2006-06-02": {
            "1. open": "406.9166",
            "2. high": "410.7166",
            "3. low": "402.8000",
            "4. close": "405.9666",
            "5. volume": "126631790"
        },
        "2006-05-26": {
            "1. open": "407.5500",
            "2. high": "409.1333",
            "3. low": "400.2666",
            "4. close": "409.1333",
            "5. volume": "207041600"
        },
        "2006-05-19": {
            "1. open": "403.4333",
            "2. high": "411.9833",
            "3. low": "398.0500",
            "4. close": "406.6000",
            "5. volume": "275664330"
        },
        "2006-05-12": {
            "1. open": "408.1833",
            "2. high": "410.0833",
            "3. low": "399.9500",
            "4. close": "404.7000",
            "5. volume": "229374030"
        },
        "2006-05-05": {
            "1. open": "405.0166",
            "2. high": "407.8666",
            "3. low": "397.1000",
            "4. close": "404.7000",
            "5. volume": "249878100"
        },
        "2006-04-28": {
            "1. open": "417.0500",
            "2. high": "420.5333",
            "3. low": "403.7500",
            "4. close": "404.7000",
            "5. volume": "342578150"
        },
        "2006-04-21": {
            "1. open": "418.0000",
            "2. high": "420.2166",
            "3. low": "412.6166",
            "4. close": "416.7333",
            "5. volume": "118608090"
        },
        "2006-04-13": {
            "1. open": "411.6666",
            "2. high": "418.9500",
            "3. low": "411.6666",
            "4. close": "417.6833",
            "5. volume": "127149520"
        },
        "2006-04-07": {
            "1. open": "418.6333",
            "2. high": "422.4333",
            "3. low": "408.8166",
            "4. close": "410.7166",
            "5. volume": "164318130"
        },
        "2006-03-31": {
            "1. open": "440.4833",
            "2. high": "440.4833",
            "3. low": "416.4166",
            "4. close": "418.0000",
            "5. volume": "190448790"
        },
        "2006-03-24": {
            "1. open": "418.9500",
            "2. high": "444.6000",
            "3. low": "415.4666",
            "4. close": "438.2666",
            "5. volume": "277815800"
        },
        "2006-03-17": {
            "1. open": "425.6000",
            "2. high": "430.3500",
            "3. low": "415.1500",
            "4. close": "418.9500",
            "5. volume": "148428560"
        },
        "2006-03-10": {
            "1. open": "433.8333",
            "2. high": "437.6333",
            "3. low": "409.1333",
            "4. close": "425.6000",
            "5. volume": "222527860"
        },
        "2006-03-03": {
            "1. open": "423.7000",
            "2. high": "435.4166",
            "3. low": "422.7500",
            "4. close": "433.2000",
            "5. volume": "209568010"
        },
        "2006-02-24": {
            "1. open": "412.9333",
            "2. high": "425.9166",
            "3. low": "407.2333",
            "4. close": "424.9666",
            "5. volume": "173676140"
        },
        "2006-02-17": {
            "1. open": "401.5333",
            "2. high": "416.4166",
            "3. low": "401.5333",
            "4. close": "412.3000",
            "5. volume": "157482000"
        },
        "2006-02-10": {
            "1. open": "414.8333",
            "2. high": "418.0000",
            "3. low": "399.3166",
            "4. close": "402.8000",
            "5. volume": "292295450"
        },
        "2006-02-03": {
            "1. open": "406.6000",
            "2. high": "414.8333",
            "3. low": "396.7833",
            "4. close": "411.6666",
            "5. volume": "192447590"
        },
        "2006-01-27": {
            "1. open": "397.7333",
            "2. high": "407.8666",
            "3. low": "390.7666",
            "4. close": "406.6000",
            "5. volume": "174905910"
        },
        "2006-01-20": {
            "1. open": "404.3833",
            "2. high": "406.2833",
            "3. low": "389.5000",
            "4. close": "400.2666",
            "5. volume": "262549840"
        },
        "2006-01-13": {
            "1. open": "406.9166",
            "2. high": "411.6666",
            "3. low": "402.4833",
            "4. close": "403.4333",
            "5. volume": "224323010"
        },
        "2006-01-06": {
            "1. open": "420.2166",
            "2. high": "420.5333",
            "3. low": "405.3333",
            "4. close": "407.5500",
            "5. volume": "151950450"
        },
        "2005-12-30": {
            "1. open": "416.4166",
            "2. high": "419.9000",
            "3. low": "412.6166",
            "4. close": "419.9000",
            "5. volume": "23320047"
        },
        "2005-12-23": {
            "1. open": "412.3000",
            "2. high": "422.4333",
            "3. low": "409.7666",
            "4. close": "413.8833",
            "5. volume": "96714471"
        },
        "2005-12-16": {
            "1. open": "416.4166",
            "2. high": "420.8500",
            "3. low": "409.7666",
            "4. close": "413.8833",
            "5. volume": "178776840"
        },
        "2005-12-09": {
            "1. open": "389.8166",
            "2. high": "415.7833",
            "3. low": "384.1166",
            "4. close": "414.8333",
            "5. volume": "262052210"
        },
        "2005-12-02": {
            "1. open": "394.8833",
            "2. high": "395.2000",
            "3. low": "382.5333",
            "4. close": "389.8166",
            "5. volume": "167136830"
        },
        "2005-11-25": {
            "1. open": "388.8666",
            "2. high": "400.2666",
            "3. low": "386.3333",
            "4. close": "392.6666",
            "5. volume": "158702350"
        },
        "2005-11-18": {
            "1. open": "390.1333",
            "2. high": "397.7333",
            "3. low": "387.6000",
            "4. close": "390.7666",
            "5. volume": "138423120"
        },
        "2005-11-11": {
            "1. open": "392.0333",
            "2. high": "398.6833",
            "3. low": "389.5000",
            "4. close": "392.0333",
            "5. volume": "152587880"
        },
        "2005-11-04": {
            "1. open": "378.1000",
            "2. high": "396.1500",
            "3. low": "373.6666",
            "4. close": "394.8833",
            "5. volume": "158401930"
        },
        "2005-10-28": {
            "1. open": "379.0500",
            "2. high": "379.3666",
            "3. low": "370.1833",
            "4. close": "377.4666",
            "5. volume": "162216610"
        },
        "2005-10-21": {
            "1. open": "393.3000",
            "2. high": "393.3000",
            "3. low": "374.9333",
            "4. close": "376.8333",
            "5. volume": "182074270"
        },
        "2005-10-14": {
            "1. open": "387.6000",
            "2. high": "392.6666",
            "3. low": "382.2166",
            "4. close": "392.0333",
            "5. volume": "247948610"
        },
        "2005-10-07": {
            "1. open": "392.6666",
            "2. high": "397.7333",
            "3. low": "385.0666",
            "4. close": "387.6000",
            "5. volume": "231363010"
        },
        "2005-09-30": {
            "1. open": "400.9000",
            "2. high": "404.0666",
            "3. low": "387.9166",
            "4. close": "392.0333",
            "5. volume": "202729500"
        },
        "2005-09-23": {
            "1. open": "410.0833",
            "2. high": "413.8833",
            "3. low": "392.0333",
            "4. close": "399.6333",
            "5. volume": "277760770"
        },
        "2005-09-16": {
            "1. open": "418.3166",
            "2. high": "420.8500",
            "3. low": "409.4500",
            "4. close": "411.9833",
            "5. volume": "150185800"
        },
        "2005-09-09": {
            "1. open": "416.7333",
            "2. high": "423.0666",
            "3. low": "415.4666",
            "4. close": "417.0500",
            "5. volume": "103449930"
        },
        "2005-09-02": {
            "1. open": "416.1000",
            "2. high": "416.7333",
            "3. low": "410.4000",
            "4. close": "415.4666",
            "5. volume": "94651940"
        },
        "2005-08-26": {
            "1. open": "417.3666",
            "2. high": "421.4833",
            "3. low": "409.7666",
            "4. close": "413.8833",
            "5. volume": "144136340"
        },
        "2005-08-19": {
            "1. open": "418.3166",
            "2. high": "419.5833",
            "3. low": "412.9333",
            "4. close": "416.4166",
            "5. volume": "89041280"
        },
        "2005-08-12": {
            "1. open": "420.8500",
            "2. high": "423.7000",
            "3. low": "415.4666",
            "4. close": "419.2666",
            "5. volume": "130093270"
        },
        "2005-08-05": {
            "1. open": "411.0333",
            "2. high": "425.6000",
            "3. low": "410.4000",
            "4. close": "420.5333",
            "5. volume": "159391060"
        },
        "2005-07-29": {
            "1. open": "404.7000",
            "2. high": "416.1000",
            "3. low": "397.4166",
            "4. close": "412.3000",
            "5. volume": "173510030"
        },
        "2005-07-22": {
            "1. open": "405.3333",
            "2. high": "407.2333",
            "3. low": "395.2000",
            "4. close": "402.8000",
            "5. volume": "168682910"
        },
        "2005-07-15": {
            "1. open": "398.6833",
            "2. high": "409.7666",
            "3. low": "395.8333",
            "4. close": "405.3333",
            "5. volume": "173578040"
        },
        "2005-07-08": {
            "1. open": "406.6000",
            "2. high": "409.4500",
            "3. low": "385.7000",
            "4. close": "396.1500",
            "5. volume": "149452240"
        },
        "2005-07-01": {
            "1. open": "398.3666",
            "2. high": "410.0833",
            "3. low": "398.3666",
            "4. close": "405.6500",
            "5. volume": "115652650"
        },
        "2005-06-24": {
            "1. open": "398.3666",
            "2. high": "408.5000",
            "3. low": "395.5166",
            "4. close": "400.2666",
            "5. volume": "124491040"
        },
        "2005-06-17": {
            "1. open": "399.9500",
            "2. high": "401.8500",
            "3. low": "393.3000",
            "4. close": "398.3666",
            "5. volume": "125422420"
        },
        "2005-06-10": {
            "1. open": "399.9500",
            "2. high": "402.1666",
            "3. low": "395.8333",
            "4. close": "400.2666",
            "5. volume": "91623310"
        },
        "2005-06-03": {
            "1. open": "404.0666",
            "2. high": "404.3833",
            "3. low": "395.5166",
            "4. close": "399.0000",
            "5. volume": "76489510"
        },
        "2005-05-27": {
            "1. open": "394.5666",
            "2. high": "401.2166",
            "3. low": "392.6666",
            "4. close": "401.2166",
            "5. volume": "87177700"
        },
        "2005-05-20": {
            "1. open": "391.4000",
            "2. high": "398.6833",
            "3. low": "388.8666",
            "4. close": "394.8833",
            "5. volume": "115770630"
        },
        "2005-05-13": {
            "1. open": "400.5833",
            "2. high": "400.5833",
            "3. low": "383.8000",
            "4. close": "391.4000",
            "5. volume": "143295990"
        },
        "2005-05-06": {
            "1. open": "392.6666",
            "2. high": "399.0000",
            "3. low": "389.1833",
            "4. close": "399.0000",
            "5. volume": "67679010"
        },
        "2005-04-29": {
            "1. open": "395.8333",
            "2. high": "399.9500",
            "3. low": "385.3833",
            "4. close": "390.1333",
            "5. volume": "131978010"
        },
        "2005-04-22": {
            "1. open": "405.3333",
            "2. high": "409.7666",
            "3. low": "396.1500",
            "4. close": "396.4666",
            "5. volume": "135885930"
        },
        "2005-04-15": {
            "1. open": "401.5333",
            "2. high": "415.4666",
            "3. low": "397.1000",
            "4. close": "409.4500",
            "5. volume": "130448110"
        },
        "2005-04-08": {
            "1. open": "402.1666",
            "2. high": "403.4333",
            "3. low": "395.2000",
            "4. close": "401.5333",
            "5. volume": "104362620"
        },
        "2005-04-01": {
            "1. open": "401.5333",
            "2. high": "408.5000",
            "3. low": "398.6833",
            "4. close": "401.8500",
            "5. volume": "126148770"
        },
        "2005-03-24": {
            "1. open": "400.2666",
            "2. high": "404.3833",
            "3. low": "396.7833",
            "4. close": "401.2166",
            "5. volume": "93208020"
        },
        "2005-03-18": {
            "1. open": "398.0500",
            "2. high": "401.2166",
            "3. low": "392.3500",
            "4. close": "400.9000",
            "5. volume": "128278870"
        },
        "2005-03-11": {
            "1. open": "390.1333",
            "2. high": "401.8500",
            "3. low": "383.8000",
            "4. close": "399.3166",
            "5. volume": "158267720"
        },
        "2005-03-04": {
            "1. open": "391.7166",
            "2. high": "393.6166",
            "3. low": "385.0666",
            "4. close": "390.1333",
            "5. volume": "128334290"
        },
        "2005-02-25": {
            "1. open": "393.3000",
            "2. high": "393.3000",
            "3. low": "381.9000",
            "4. close": "390.7666",
            "5. volume": "175320970"
        },
        "2005-02-18": {
            "1. open": "397.7333",
            "2. high": "400.9000",
            "3. low": "392.0333",
            "4. close": "393.3000",
            "5. volume": "108244040"
        },
        "2005-02-11": {
            "1. open": "399.6333",
            "2. high": "400.9000",
            "3. low": "389.8166",
            "4. close": "399.6333",
            "5. volume": "107950090"
        },
        "2005-02-04": {
            "1. open": "389.1833",
            "2. high": "400.9000",
            "3. low": "388.8666",
            "4. close": "394.2500",
            "5. volume": "145833540"
        },
        "2005-01-28": {
            "1. open": "395.2000",
            "2. high": "395.8333",
            "3. low": "386.3333",
            "4. close": "388.8666",
            "5. volume": "140536480"
        },
        "2005-01-21": {
            "1. open": "404.7000",
            "2. high": "409.4500",
            "3. low": "393.9333",
            "4. close": "395.5166",
            "5. volume": "197332080"
        },
        "2005-01-14": {
            "1. open": "405.0166",
            "2. high": "410.4000",
            "3. low": "396.4666",
            "4. close": "401.2166",
            "5. volume": "156099540"
        }
    }
}