{
    "Meta Data": {
        "1. Information": "Weekly Prices (open, high, low, close) and Volumes",
        "2. Symbol": "TSCO.LON",
        "3. Last Refreshed": "2026-03-05",
        "4. Time Zone": "US/Eastern"
    },
    "Weekly Time Series": {
        "2026-03-05": {
            "1. open": "483.8000",
            "2. high": "483.9000",
            "3. low": "465.2000",
            "4. close": "469.3000",
            "5. volume": "94452210"
        },
        "2026-02-27": {
            "1. open": "496.1000",
            "2. high": "508.2000",
            "3. low": "465.9000",
            "4. close": "480.6000",
            "5. volume": "111346359"
        },
        "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": "101547161"
        },
        "2026-02-06": {
            "1. open": "428.5000",
            "2. high": "455.6000",
            "3. low": "425.3000",
            "4. close": "452.1000",
            "5. volume": "86146707"
        },
        "2026-01-30": {
            "1. open": "418.2000",
            "2. high": "425.5000",
            "3. low": "412.6000",
            "4. close": "425.2000",
            "5. volume": "54045093"
        },
        "2026-01-23": {
            "1. open": "428.7000",
            "2. high": "430.1000",
            "3. low": "411.7000",
            "4. close": "413.2000",
            "5. volume": "73473007"
        },
        "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": "97131805"
        },
        "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": "93092299"
        },
        "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": "78504549"
        },
        "2025-11-28": {
            "1. open": "454.2000",
            "2. high": "458.3000",
            "3. low": "441.3000",
            "4. close": "450.3000",
            "5. volume": "113924392"
        },
        "2025-11-21": {
            "1. open": "439.6000",
            "2. high": "454.3000",
            "3. low": "434.8000",
            "4. close": "452.5000",
            "5. volume": "78327962"
        },
        "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": "87776684"
        },
        "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": "109873911"
        },
        "2025-10-17": {
            "1. open": "448.9000",
            "2. high": "451.8000",
            "3. low": "438.5006",
            "4. close": "442.1000",
            "5. volume": "90635772"
        },
        "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": "104420996"
        },
        "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": "72608405"
        },
        "2025-09-12": {
            "1. open": "440.6000",
            "2. high": "445.0000",
            "3. low": "434.5000",
            "4. close": "438.9000",
            "5. volume": "59313060"
        },
        "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": "57981347"
        },
        "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": "140485585"
        },
        "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": "104524749"
        },
        "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": "60036120"
        },
        "2025-07-04": {
            "1. open": "402.1000",
            "2. high": "408.0000",
            "3. low": "393.6000",
            "4. close": "405.5000",
            "5. volume": "85415039"
        },
        "2025-06-27": {
            "1. open": "401.5000",
            "2. high": "407.9000",
            "3. low": "397.9000",
            "4. close": "400.9000",
            "5. volume": "97885001"
        },
        "2025-06-20": {
            "1. open": "396.8000",
            "2. high": "405.2000",
            "3. low": "392.3520",
            "4. close": "402.0000",
            "5. volume": "101533601"
        },
        "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": "87682759"
        },
        "2025-05-30": {
            "1. open": "382.6000",
            "2. high": "391.2000",
            "3. low": "376.9000",
            "4. close": "388.0000",
            "5. volume": "95211931"
        },
        "2025-05-23": {
            "1. open": "365.3000",
            "2. high": "384.8000",
            "3. low": "365.0978",
            "4. close": "381.7000",
            "5. volume": "118482583"
        },
        "2025-05-16": {
            "1. open": "379.0000",
            "2. high": "379.9000",
            "3. low": "357.5600",
            "4. close": "362.9000",
            "5. volume": "119900323"
        },
        "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": "140829275"
        },
        "2025-04-25": {
            "1. open": "356.6000",
            "2. high": "365.0000",
            "3. low": "353.2000",
            "4. close": "357.9000",
            "5. volume": "119399807"
        },
        "2025-04-17": {
            "1. open": "332.0000",
            "2. high": "355.3000",
            "3. low": "330.0000",
            "4. close": "354.6000",
            "5. volume": "102238213"
        },
        "2025-04-11": {
            "1. open": "337.9000",
            "2. high": "339.6000",
            "3. low": "310.3000",
            "4. close": "327.7000",
            "5. volume": "145325112"
        },
        "2025-04-04": {
            "1. open": "330.0000",
            "2. high": "350.1000",
            "3. low": "321.5000",
            "4. close": "340.0000",
            "5. volume": "95680192"
        },
        "2025-03-28": {
            "1. open": "324.8000",
            "2. high": "336.0000",
            "3. low": "322.0000",
            "4. close": "332.3000",
            "5. volume": "141391945"
        },
        "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": "119167470"
        },
        "2025-03-07": {
            "1. open": "380.0000",
            "2. high": "389.3335",
            "3. low": "371.6000",
            "4. close": "380.1000",
            "5. volume": "130987758"
        },
        "2025-02-28": {
            "1. open": "375.9000",
            "2. high": "382.1000",
            "3. low": "372.0000",
            "4. close": "380.2000",
            "5. volume": "89088435"
        },
        "2025-02-21": {
            "1. open": "396.4000",
            "2. high": "397.1000",
            "3. low": "372.9000",
            "4. close": "374.1000",
            "5. volume": "94075819"
        },
        "2025-02-14": {
            "1. open": "387.0000",
            "2. high": "398.1000",
            "3. low": "387.0000",
            "4. close": "396.6000",
            "5. volume": "71724016"
        },
        "2025-02-07": {
            "1. open": "369.1000",
            "2. high": "391.8000",
            "3. low": "369.1000",
            "4. close": "387.3000",
            "5. volume": "67707027"
        },
        "2025-01-31": {
            "1. open": "359.9000",
            "2. high": "375.1000",
            "3. low": "359.6000",
            "4. close": "372.2000",
            "5. volume": "66717943"
        },
        "2025-01-24": {
            "1. open": "364.0000",
            "2. high": "372.0560",
            "3. low": "358.8000",
            "4. close": "360.0000",
            "5. volume": "113765530"
        },
        "2025-01-17": {
            "1. open": "359.4000",
            "2. high": "367.0000",
            "3. low": "353.7000",
            "4. close": "364.6000",
            "5. volume": "94669139"
        },
        "2025-01-10": {
            "1. open": "372.8000",
            "2. high": "375.1000",
            "3. low": "354.5000",
            "4. close": "359.7000",
            "5. volume": "80624171"
        },
        "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": "128209362"
        },
        "2024-12-13": {
            "1. open": "367.2000",
            "2. high": "372.0000",
            "3. low": "363.9000",
            "4. close": "372.0000",
            "5. volume": "82878805"
        },
        "2024-12-06": {
            "1. open": "367.1000",
            "2. high": "375.3000",
            "3. low": "364.5000",
            "4. close": "366.9000",
            "5. volume": "112343147"
        },
        "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": "141169127"
        },
        "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": "167329778"
        },
        "2024-11-01": {
            "1. open": "353.7000",
            "2. high": "356.4000",
            "3. low": "337.7000",
            "4. close": "348.0000",
            "5. volume": "120839847"
        },
        "2024-10-25": {
            "1. open": "360.8000",
            "2. high": "361.8000",
            "3. low": "351.8720",
            "4. close": "352.8000",
            "5. volume": "115990641"
        },
        "2024-10-18": {
            "1. open": "356.5000",
            "2. high": "363.3000",
            "3. low": "353.7000",
            "4. close": "361.8000",
            "5. volume": "132613301"
        },
        "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": "99093320"
        },
        "2024-09-13": {
            "1. open": "368.5000",
            "2. high": "370.1000",
            "3. low": "362.3000",
            "4. close": "364.5000",
            "5. volume": "72193238"
        },
        "2024-09-06": {
            "1. open": "354.7000",
            "2. high": "368.1000",
            "3. low": "353.1934",
            "4. close": "366.6000",
            "5. volume": "87777679"
        },
        "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": "74849612"
        },
        "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": "79628249"
        },
        "2024-07-26": {
            "1. open": "326.8000",
            "2. high": "328.6000",
            "3. low": "321.8000",
            "4. close": "327.1000",
            "5. volume": "69493470"
        },
        "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": "69274937"
        },
        "2024-06-28": {
            "1. open": "308.2000",
            "2. high": "311.4000",
            "3. low": "305.5000",
            "4. close": "306.0000",
            "5. volume": "151381502"
        },
        "2024-06-21": {
            "1. open": "313.1000",
            "2. high": "313.9000",
            "3. low": "305.0000",
            "4. close": "308.6000",
            "5. volume": "102979989"
        },
        "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": "127982518"
        },
        "2024-05-31": {
            "1. open": "315.0000",
            "2. high": "316.0000",
            "3. low": "305.9000",
            "4. close": "311.0000",
            "5. volume": "93994027"
        },
        "2024-05-24": {
            "1. open": "311.4000",
            "2. high": "316.1000",
            "3. low": "308.0000",
            "4. close": "315.0000",
            "5. volume": "140420682"
        },
        "2024-05-17": {
            "1. open": "311.0000",
            "2. high": "314.9000",
            "3. low": "300.3000",
            "4. close": "310.9000",
            "5. volume": "134129242"
        },
        "2024-05-10": {
            "1. open": "301.7000",
            "2. high": "313.1740",
            "3. low": "300.9000",
            "4. close": "311.7000",
            "5. volume": "74235818"
        },
        "2024-05-03": {
            "1. open": "289.6000",
            "2. high": "302.2600",
            "3. low": "287.1000",
            "4. close": "298.3000",
            "5. volume": "86137328"
        },
        "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": "110627419"
        },
        "2024-04-12": {
            "1. open": "289.6000",
            "2. high": "306.1000",
            "3. low": "278.3510",
            "4. close": "282.9000",
            "5. volume": "157580458"
        },
        "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": "51644899"
        },
        "2024-03-22": {
            "1. open": "287.8000",
            "2. high": "295.8000",
            "3. low": "284.2000",
            "4. close": "294.2000",
            "5. volume": "102607191"
        },
        "2024-03-15": {
            "1. open": "285.1000",
            "2. high": "288.9000",
            "3. low": "282.2000",
            "4. close": "287.6000",
            "5. volume": "124633952"
        },
        "2024-03-08": {
            "1. open": "277.1000",
            "2. high": "286.4000",
            "3. low": "272.8000",
            "4. close": "286.2000",
            "5. volume": "133116805"
        },
        "2024-03-01": {
            "1. open": "279.5000",
            "2. high": "281.5000",
            "3. low": "275.5592",
            "4. close": "277.6000",
            "5. volume": "92425843"
        },
        "2024-02-23": {
            "1. open": "279.5000",
            "2. high": "288.8000",
            "3. low": "275.9000",
            "4. close": "279.7000",
            "5. volume": "93551309"
        },
        "2024-02-16": {
            "1. open": "281.3000",
            "2. high": "281.8000",
            "3. low": "272.3000",
            "4. close": "279.6000",
            "5. volume": "117811597"
        },
        "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": "143837972"
        },
        "2024-01-26": {
            "1. open": "297.5000",
            "2. high": "300.3989",
            "3. low": "291.4006",
            "4. close": "293.5000",
            "5. volume": "131503803"
        },
        "2024-01-19": {
            "1. open": "298.0000",
            "2. high": "303.0000",
            "3. low": "294.6490",
            "4. close": "296.0000",
            "5. volume": "145496992"
        },
        "2024-01-12": {
            "1. open": "300.7000",
            "2. high": "303.7000",
            "3. low": "292.1981",
            "4. close": "296.9000",
            "5. volume": "178545901"
        },
        "2024-01-05": {
            "1. open": "292.0000",
            "2. high": "303.5000",
            "3. low": "291.1000",
            "4. close": "300.9000",
            "5. volume": "89781609"
        },
        "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": "122494278"
        },
        "2023-12-15": {
            "1. open": "288.1000",
            "2. high": "294.9000",
            "3. low": "225.0255",
            "4. close": "282.7000",
            "5. volume": "146600378"
        },
        "2023-12-08": {
            "1. open": "278.9000",
            "2. high": "291.3000",
            "3. low": "277.8000",
            "4. close": "287.9000",
            "5. volume": "89038643"
        },
        "2023-12-01": {
            "1. open": "284.0000",
            "2. high": "286.9000",
            "3. low": "278.8000",
            "4. close": "279.6000",
            "5. volume": "96295128"
        },
        "2023-11-24": {
            "1. open": "276.2000",
            "2. high": "283.9000",
            "3. low": "273.4000",
            "4. close": "283.8000",
            "5. volume": "72341978"
        },
        "2023-11-17": {
            "1. open": "278.6000",
            "2. high": "287.0000",
            "3. low": "273.5000",
            "4. close": "276.0000",
            "5. volume": "96777661"
        },
        "2023-11-10": {
            "1. open": "275.8000",
            "2. high": "281.1000",
            "3. low": "273.1000",
            "4. close": "277.7000",
            "5. volume": "204265415"
        },
        "2023-11-03": {
            "1. open": "274.3000",
            "2. high": "279.8000",
            "3. low": "268.7000",
            "4. close": "275.8000",
            "5. volume": "143978531"
        },
        "2023-10-27": {
            "1. open": "271.9000",
            "2. high": "276.7000",
            "3. low": "269.2000",
            "4. close": "272.4000",
            "5. volume": "101583869"
        },
        "2023-10-20": {
            "1. open": "276.2000",
            "2. high": "279.9000",
            "3. low": "270.7000",
            "4. close": "272.7000",
            "5. volume": "102306609"
        },
        "2023-10-13": {
            "1. open": "278.0000",
            "2. high": "283.4000",
            "3. low": "272.4000",
            "4. close": "275.6000",
            "5. volume": "114542469"
        },
        "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": "109205507"
        },
        "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": "82754727"
        },
        "2023-09-01": {
            "1. open": "262.1000",
            "2. high": "268.6000",
            "3. low": "259.6640",
            "4. close": "264.7000",
            "5. volume": "72280719"
        },
        "2023-08-25": {
            "1. open": "249.9000",
            "2. high": "261.8000",
            "3. low": "249.5000",
            "4. close": "260.1000",
            "5. volume": "79781738"
        },
        "2023-08-18": {
            "1. open": "250.9000",
            "2. high": "251.2000",
            "3. low": "244.5000",
            "4. close": "249.7000",
            "5. volume": "72874433"
        },
        "2023-08-11": {
            "1. open": "249.6000",
            "2. high": "255.7000",
            "3. low": "249.0150",
            "4. close": "251.2000",
            "5. volume": "105938659"
        },
        "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": "109106115"
        },
        "2023-07-21": {
            "1. open": "249.9000",
            "2. high": "263.2000",
            "3. low": "247.9000",
            "4. close": "260.2000",
            "5. volume": "102750232"
        },
        "2023-07-14": {
            "1. open": "245.8000",
            "2. high": "252.0383",
            "3. low": "244.2000",
            "4. close": "250.0000",
            "5. volume": "94043664"
        },
        "2023-07-07": {
            "1. open": "250.9000",
            "2. high": "253.4000",
            "3. low": "244.7000",
            "4. close": "246.4000",
            "5. volume": "115444177"
        },
        "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": "88233887"
        },
        "2023-06-16": {
            "1. open": "263.6000",
            "2. high": "267.2000",
            "3. low": "260.3000",
            "4. close": "262.9000",
            "5. volume": "132306551"
        },
        "2023-06-09": {
            "1. open": "264.1000",
            "2. high": "267.3000",
            "3. low": "258.7000",
            "4. close": "261.9000",
            "5. volume": "97687239"
        },
        "2023-06-02": {
            "1. open": "263.8000",
            "2. high": "267.1994",
            "3. low": "258.6000",
            "4. close": "262.4000",
            "5. volume": "106810618"
        },
        "2023-05-26": {
            "1. open": "267.7000",
            "2. high": "268.7000",
            "3. low": "260.8000",
            "4. close": "263.8000",
            "5. volume": "91120149"
        },
        "2023-05-19": {
            "1. open": "277.2000",
            "2. high": "277.2000",
            "3. low": "266.4000",
            "4. close": "266.7000",
            "5. volume": "91355558"
        },
        "2023-05-12": {
            "1. open": "282.6000",
            "2. high": "285.3000",
            "3. low": "270.0950",
            "4. close": "275.7000",
            "5. volume": "123105077"
        },
        "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": "70763674"
        },
        "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": "104069153"
        },
        "2023-04-06": {
            "1. open": "265.7000",
            "2. high": "267.1000",
            "3. low": "262.0400",
            "4. close": "264.1000",
            "5. volume": "63730519"
        },
        "2023-03-31": {
            "1. open": "252.1000",
            "2. high": "267.7000",
            "3. low": "250.7000",
            "4. close": "265.7000",
            "5. volume": "109603228"
        },
        "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": "159339031"
        },
        "2023-02-24": {
            "1. open": "252.1000",
            "2. high": "252.6000",
            "3. low": "246.5000",
            "4. close": "246.9000",
            "5. volume": "123064362"
        },
        "2023-02-17": {
            "1. open": "243.7000",
            "2. high": "251.6739",
            "3. low": "242.1000",
            "4. close": "250.9000",
            "5. volume": "106691228"
        },
        "2023-02-10": {
            "1. open": "246.0000",
            "2. high": "248.4000",
            "3. low": "240.4000",
            "4. close": "243.0000",
            "5. volume": "86837862"
        },
        "2023-02-03": {
            "1. open": "247.7000",
            "2. high": "250.6000",
            "3. low": "244.5000",
            "4. close": "246.4000",
            "5. volume": "127059129"
        },
        "2023-01-27": {
            "1. open": "248.8000",
            "2. high": "251.3000",
            "3. low": "243.2920",
            "4. close": "246.9000",
            "5. volume": "116856129"
        },
        "2023-01-20": {
            "1. open": "245.8000",
            "2. high": "250.7000",
            "3. low": "245.7000",
            "4. close": "247.9000",
            "5. volume": "135422913"
        },
        "2023-01-13": {
            "1. open": "241.5000",
            "2. high": "249.6000",
            "3. low": "238.0000",
            "4. close": "245.6000",
            "5. volume": "104726629"
        },
        "2023-01-06": {
            "1. open": "225.4000",
            "2. high": "243.5000",
            "3. low": "225.2000",
            "4. close": "241.4000",
            "5. volume": "123040514"
        },
        "2022-12-30": {
            "1. open": "226.8000",
            "2. high": "227.5000",
            "3. low": "220.6000",
            "4. close": "224.2000",
            "5. volume": "46345307"
        },
        "2022-12-23": {
            "1. open": "222.0000",
            "2. high": "229.0000",
            "3. low": "221.1150",
            "4. close": "226.7000",
            "5. volume": "93746760"
        },
        "2022-12-16": {
            "1. open": "228.2000",
            "2. high": "231.1000",
            "3. low": "219.9590",
            "4. close": "222.3000",
            "5. volume": "144036068"
        },
        "2022-12-09": {
            "1. open": "228.9000",
            "2. high": "232.4152",
            "3. low": "225.4000",
            "4. close": "227.9000",
            "5. volume": "117120211"
        },
        "2022-12-02": {
            "1. open": "234.6000",
            "2. high": "235.3000",
            "3. low": "226.8780",
            "4. close": "228.5000",
            "5. volume": "105521072"
        },
        "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": "143150643"
        },
        "2022-11-04": {
            "1. open": "213.8000",
            "2. high": "224.3000",
            "3. low": "212.9000",
            "4. close": "223.2000",
            "5. volume": "104978821"
        },
        "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": "95497431"
        },
        "2022-10-14": {
            "1. open": "199.7500",
            "2. high": "209.1000",
            "3. low": "194.3500",
            "4. close": "202.1000",
            "5. volume": "146527929"
        },
        "2022-10-07": {
            "1. open": "203.1000",
            "2. high": "213.4000",
            "3. low": "199.1900",
            "4. close": "200.7000",
            "5. volume": "150325139"
        },
        "2022-09-30": {
            "1. open": "219.5000",
            "2. high": "221.4000",
            "3. low": "199.7750",
            "4. close": "206.8000",
            "5. volume": "162165988"
        },
        "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": "130583328"
        },
        "2022-09-09": {
            "1. open": "243.4000",
            "2. high": "257.3000",
            "3. low": "237.4000",
            "4. close": "239.9000",
            "5. volume": "95765121"
        },
        "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": "76883178"
        },
        "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": "58010886"
        },
        "2022-08-05": {
            "1. open": "262.5000",
            "2. high": "266.7000",
            "3. low": "261.9000",
            "4. close": "262.0000",
            "5. volume": "62611949"
        },
        "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": "92770912"
        },
        "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": "83290371"
        },
        "2022-06-24": {
            "1. open": "251.6000",
            "2. high": "256.5000",
            "3. low": "246.4000",
            "4. close": "255.4000",
            "5. volume": "146645697"
        },
        "2022-06-17": {
            "1. open": "249.0000",
            "2. high": "254.1000",
            "3. low": "242.3000",
            "4. close": "251.7000",
            "5. volume": "168963519"
        },
        "2022-06-10": {
            "1. open": "259.7000",
            "2. high": "263.6060",
            "3. low": "248.9000",
            "4. close": "250.1000",
            "5. volume": "227915274"
        },
        "2022-06-01": {
            "1. open": "259.9000",
            "2. high": "261.8000",
            "3. low": "256.2000",
            "4. close": "258.9000",
            "5. volume": "141723854"
        },
        "2022-05-27": {
            "1. open": "262.0000",
            "2. high": "264.3000",
            "3. low": "253.5000",
            "4. close": "258.5000",
            "5. volume": "178968758"
        },
        "2022-05-20": {
            "1. open": "280.3000",
            "2. high": "289.0000",
            "3. low": "251.5000",
            "4. close": "260.3000",
            "5. volume": "161349318"
        },
        "2022-05-13": {
            "1. open": "271.5000",
            "2. high": "281.2000",
            "3. low": "269.3000",
            "4. close": "281.2000",
            "5. volume": "130628939"
        },
        "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": "100296100"
        },
        "2022-04-22": {
            "1. open": "266.3000",
            "2. high": "271.9000",
            "3. low": "262.4000",
            "4. close": "265.6000",
            "5. volume": "102866439"
        },
        "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": "112171267"
        },
        "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": "87330161"
        },
        "2022-03-18": {
            "1. open": "273.2500",
            "2. high": "282.0000",
            "3. low": "269.8500",
            "4. close": "278.7500",
            "5. volume": "180993059"
        },
        "2022-03-11": {
            "1. open": "272.2000",
            "2. high": "278.3000",
            "3. low": "264.4000",
            "4. close": "272.7500",
            "5. volume": "142048739"
        },
        "2022-03-04": {
            "1. open": "285.2500",
            "2. high": "293.6400",
            "3. low": "275.3500",
            "4. close": "275.3500",
            "5. volume": "136789151"
        },
        "2022-02-25": {
            "1. open": "294.9000",
            "2. high": "295.7502",
            "3. low": "278.8500",
            "4. close": "286.5500",
            "5. volume": "92736012"
        },
        "2022-02-18": {
            "1. open": "296.7500",
            "2. high": "300.3000",
            "3. low": "290.8500",
            "4. close": "294.2000",
            "5. volume": "70341351"
        },
        "2022-02-11": {
            "1. open": "295.7000",
            "2. high": "298.1500",
            "3. low": "290.3202",
            "4. close": "298.1500",
            "5. volume": "96855529"
        },
        "2022-02-04": {
            "1. open": "303.6500",
            "2. high": "303.9520",
            "3. low": "294.8800",
            "4. close": "295.5500",
            "5. volume": "106542061"
        },
        "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": "114040008"
        },
        "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": "65878802"
        },
        "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": "109616359"
        },
        "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": "93692239"
        },
        "2021-11-12": {
            "1. open": "274.7000",
            "2. high": "287.4000",
            "3. low": "274.1000",
            "4. close": "285.0000",
            "5. volume": "145264096"
        },
        "2021-11-05": {
            "1. open": "270.9000",
            "2. high": "279.3000",
            "3. low": "269.5500",
            "4. close": "275.3500",
            "5. volume": "80347808"
        },
        "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": "76552161"
        },
        "2021-10-08": {
            "1. open": "248.7000",
            "2. high": "276.9500",
            "3. low": "247.5000",
            "4. close": "275.6000",
            "5. volume": "147457468"
        },
        "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": "70516705"
        },
        "2021-09-17": {
            "1. open": "255.6000",
            "2. high": "259.7500",
            "3. low": "254.3500",
            "4. close": "255.9500",
            "5. volume": "94153219"
        },
        "2021-09-10": {
            "1. open": "256.1000",
            "2. high": "259.6000",
            "3. low": "248.8000",
            "4. close": "254.4000",
            "5. volume": "64113359"
        },
        "2021-09-03": {
            "1. open": "257.9500",
            "2. high": "258.5636",
            "3. low": "253.8500",
            "4. close": "255.7000",
            "5. volume": "60717705"
        },
        "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": "66840224"
        },
        "2021-08-13": {
            "1. open": "232.4000",
            "2. high": "242.9500",
            "3. low": "232.2500",
            "4. close": "242.9500",
            "5. volume": "64481741"
        },
        "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": "109175483"
        },
        "2021-07-16": {
            "1. open": "237.4500",
            "2. high": "238.4482",
            "3. low": "223.8500",
            "4. close": "234.9000",
            "5. volume": "88025088"
        },
        "2021-07-09": {
            "1. open": "225.1500",
            "2. high": "240.8500",
            "3. low": "225.1000",
            "4. close": "237.7000",
            "5. volume": "115919949"
        },
        "2021-07-02": {
            "1. open": "224.0000",
            "2. high": "226.3000",
            "3. low": "221.7000",
            "4. close": "224.6000",
            "5. volume": "89875849"
        },
        "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": "134897588"
        },
        "2021-06-11": {
            "1. open": "225.1500",
            "2. high": "232.2000",
            "3. low": "224.2000",
            "4. close": "231.6000",
            "5. volume": "217882386"
        },
        "2021-06-04": {
            "1. open": "223.9000",
            "2. high": "226.3974",
            "3. low": "223.2500",
            "4. close": "225.0000",
            "5. volume": "56108629"
        },
        "2021-05-28": {
            "1. open": "225.6500",
            "2. high": "233.8000",
            "3. low": "222.8000",
            "4. close": "223.2500",
            "5. volume": "74139441"
        },
        "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": "86704429"
        },
        "2021-04-30": {
            "1. open": "222.5500",
            "2. high": "224.7000",
            "3. low": "219.4000",
            "4. close": "221.0000",
            "5. volume": "101993759"
        },
        "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": "110230022"
        },
        "2021-03-19": {
            "1. open": "223.9000",
            "2. high": "229.9000",
            "3. low": "220.8202",
            "4. close": "228.7000",
            "5. volume": "124001208"
        },
        "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": "181108537"
        },
        "2021-02-26": {
            "1. open": "226.1000",
            "2. high": "231.5000",
            "3. low": "220.1000",
            "4. close": "224.8000",
            "5. volume": "187099774"
        },
        "2021-02-19": {
            "1. open": "244.9500",
            "2. high": "247.0000",
            "3. low": "227.6000",
            "4. close": "227.6000",
            "5. volume": "129649641"
        },
        "2021-02-12": {
            "1. open": "246.8001",
            "2. high": "247.9221",
            "3. low": "237.8001",
            "4. close": "240.6001",
            "5. volume": "107617547"
        },
        "2021-02-05": {
            "1. open": "241.0001",
            "2. high": "249.4001",
            "3. low": "239.8001",
            "4. close": "246.4001",
            "5. volume": "106125791"
        },
        "2021-01-29": {
            "1. open": "242.7001",
            "2. high": "250.7001",
            "3. low": "238.7001",
            "4. close": "239.4001",
            "5. volume": "106884293"
        },
        "2021-01-22": {
            "1. open": "242.1001",
            "2. high": "246.0001",
            "3. low": "239.3001",
            "4. close": "241.9001",
            "5. volume": "68447019"
        },
        "2021-01-15": {
            "1. open": "246.0001",
            "2. high": "248.0911",
            "3. low": "235.7001",
            "4. close": "241.6001",
            "5. volume": "97667269"
        },
        "2021-01-08": {
            "1. open": "235.9001",
            "2. high": "249.3001",
            "3. low": "233.7001",
            "4. close": "245.7001",
            "5. volume": "88514464"
        },
        "2020-12-31": {
            "1. open": "237.0001",
            "2. high": "237.2696",
            "3. low": "230.3001",
            "4. close": "231.4001",
            "5. volume": "24818726"
        },
        "2020-12-24": {
            "1. open": "224.9001",
            "2. high": "235.1001",
            "3. low": "219.1001",
            "4. close": "232.9001",
            "5. volume": "53316665"
        },
        "2020-12-18": {
            "1. open": "225.2001",
            "2. high": "233.3001",
            "3. low": "222.4001",
            "4. close": "226.6001",
            "5. volume": "126465778"
        },
        "2020-12-11": {
            "1. open": "228.6001",
            "2. high": "232.8001",
            "3. low": "223.1991",
            "4. close": "223.8001",
            "5. volume": "94123200"
        },
        "2020-12-04": {
            "1. open": "227.5001",
            "2. high": "231.3001",
            "3. low": "223.3001",
            "4. close": "226.5001",
            "5. volume": "107853676"
        },
        "2020-11-27": {
            "1. open": "232.2001",
            "2. high": "232.5001",
            "3. low": "224.9801",
            "4. close": "227.8001",
            "5. volume": "120002698"
        },
        "2020-11-20": {
            "1. open": "224.9001",
            "2. high": "236.4001",
            "3. low": "222.5001",
            "4. close": "232.7001",
            "5. volume": "176431498"
        },
        "2020-11-13": {
            "1. open": "220.0001",
            "2. high": "226.2001",
            "3. low": "216.6001",
            "4. close": "224.7001",
            "5. volume": "119145506"
        },
        "2020-11-06": {
            "1. open": "206.8001",
            "2. high": "218.9001",
            "3. low": "206.3001",
            "4. close": "217.8001",
            "5. volume": "98317910"
        },
        "2020-10-30": {
            "1. open": "212.6001",
            "2. high": "214.4001",
            "3. low": "202.0001",
            "4. close": "205.5001",
            "5. volume": "102072287"
        },
        "2020-10-23": {
            "1. open": "213.9001",
            "2. high": "215.1001",
            "3. low": "210.0001",
            "4. close": "214.1001",
            "5. volume": "52974207"
        },
        "2020-10-16": {
            "1. open": "218.8001",
            "2. high": "224.8821",
            "3. low": "213.7001",
            "4. close": "214.3001",
            "5. volume": "120872241"
        },
        "2020-10-09": {
            "1. open": "210.9001",
            "2. high": "225.0001",
            "3. low": "210.0001",
            "4. close": "219.6001",
            "5. volume": "107242344"
        },
        "2020-10-02": {
            "1. open": "217.1001",
            "2. high": "219.5001",
            "3. low": "207.1938",
            "4. close": "210.0001",
            "5. volume": "88462524"
        },
        "2020-09-25": {
            "1. open": "219.1001",
            "2. high": "228.4001",
            "3. low": "215.4001",
            "4. close": "216.0001",
            "5. volume": "101792728"
        },
        "2020-09-18": {
            "1. open": "220.8001",
            "2. high": "221.5001",
            "3. low": "214.0001",
            "4. close": "219.6001",
            "5. volume": "98765626"
        },
        "2020-09-11": {
            "1. open": "215.9001",
            "2. high": "225.3001",
            "3. low": "215.5459",
            "4. close": "220.8001",
            "5. volume": "64629653"
        },
        "2020-09-04": {
            "1. open": "220.0001",
            "2. high": "221.3001",
            "3. low": "213.5001",
            "4. close": "215.8001",
            "5. volume": "89478061"
        },
        "2020-08-28": {
            "1. open": "227.7001",
            "2. high": "229.5001",
            "3. low": "218.7001",
            "4. close": "218.7001",
            "5. volume": "70897790"
        },
        "2020-08-21": {
            "1. open": "228.1001",
            "2. high": "231.8001",
            "3. low": "222.7001",
            "4. close": "227.5001",
            "5. volume": "59642756"
        },
        "2020-08-14": {
            "1. open": "224.2001",
            "2. high": "231.2001",
            "3. low": "223.0309",
            "4. close": "228.0001",
            "5. volume": "61115076"
        },
        "2020-08-07": {
            "1. open": "217.2001",
            "2. high": "224.5001",
            "3. low": "216.2001",
            "4. close": "223.7001",
            "5. volume": "84312224"
        },
        "2020-07-31": {
            "1. open": "220.8001",
            "2. high": "221.8001",
            "3. low": "216.7001",
            "4. close": "217.1001",
            "5. volume": "81615096"
        },
        "2020-07-24": {
            "1. open": "213.5001",
            "2. high": "220.7001",
            "3. low": "212.0001",
            "4. close": "220.7001",
            "5. volume": "110958871"
        },
        "2020-07-17": {
            "1. open": "216.2001",
            "2. high": "217.9001",
            "3. low": "211.6001",
            "4. close": "214.6001",
            "5. volume": "114920142"
        },
        "2020-07-10": {
            "1. open": "223.0001",
            "2. high": "224.4001",
            "3. low": "210.5001",
            "4. close": "214.8001",
            "5. volume": "104119085"
        },
        "2020-07-03": {
            "1. open": "230.2001",
            "2. high": "232.8001",
            "3. low": "220.9001",
            "4. close": "221.5001",
            "5. volume": "198473268"
        },
        "2020-06-26": {
            "1. open": "226.9001",
            "2. high": "234.5001",
            "3. low": "221.4001",
            "4. close": "230.7001",
            "5. volume": "125760584"
        },
        "2020-06-19": {
            "1. open": "222.6001",
            "2. high": "244.8001",
            "3. low": "222.0001",
            "4. close": "227.4001",
            "5. volume": "104517388"
        },
        "2020-06-12": {
            "1. open": "226.6001",
            "2. high": "229.4001",
            "3. low": "221.6001",
            "4. close": "226.2001",
            "5. volume": "139734507"
        },
        "2020-06-05": {
            "1. open": "228.3001",
            "2. high": "232.8001",
            "3. low": "224.7001",
            "4. close": "227.7001",
            "5. volume": "88099341"
        },
        "2020-05-29": {
            "1. open": "231.1001",
            "2. high": "234.8047",
            "3. low": "222.9001",
            "4. close": "228.3001",
            "5. volume": "96194968"
        },
        "2020-05-22": {
            "1. open": "240.4001",
            "2. high": "244.6933",
            "3. low": "221.9879",
            "4. close": "227.3001",
            "5. volume": "116051128"
        },
        "2020-05-15": {
            "1. open": "238.7001",
            "2. high": "260.0001",
            "3. low": "235.1001",
            "4. close": "240.0001",
            "5. volume": "101126165"
        },
        "2020-05-07": {
            "1. open": "236.4001",
            "2. high": "238.9001",
            "3. low": "232.2001",
            "4. close": "237.3001",
            "5. volume": "70683029"
        },
        "2020-05-01": {
            "1. open": "237.8001",
            "2. high": "242.1001",
            "3. low": "230.9001",
            "4. close": "236.3001",
            "5. volume": "108471429"
        },
        "2020-04-24": {
            "1. open": "239.0001",
            "2. high": "240.6001",
            "3. low": "232.0001",
            "4. close": "236.1001",
            "5. volume": "130902012"
        },
        "2020-04-17": {
            "1. open": "232.3001",
            "2. high": "239.9001",
            "3. low": "229.0001",
            "4. close": "238.1001",
            "5. volume": "92284858"
        },
        "2020-04-09": {
            "1. open": "224.4001",
            "2. high": "235.2001",
            "3. low": "207.0001",
            "4. close": "232.0001",
            "5. volume": "121974347"
        },
        "2020-04-03": {
            "1. open": "233.8001",
            "2. high": "237.9001",
            "3. low": "215.4106",
            "4. close": "223.9001",
            "5. volume": "112318056"
        },
        "2020-03-27": {
            "1. open": "208.4001",
            "2. high": "234.2001",
            "3. low": "203.7001",
            "4. close": "232.6001",
            "5. volume": "186185910"
        },
        "2020-03-20": {
            "1. open": "218.2001",
            "2. high": "237.5001",
            "3. low": "209.7001",
            "4. close": "218.4001",
            "5. volume": "249186585"
        },
        "2020-03-13": {
            "1. open": "230.8001",
            "2. high": "249.9756",
            "3. low": "210.4001",
            "4. close": "220.1001",
            "5. volume": "215112135"
        },
        "2020-03-06": {
            "1. open": "235.0001",
            "2. high": "244.5001",
            "3. low": "226.6501",
            "4. close": "240.6001",
            "5. volume": "166448593"
        },
        "2020-02-28": {
            "1. open": "251.3001",
            "2. high": "254.3001",
            "3. low": "218.2001",
            "4. close": "228.5001",
            "5. volume": "146592863"
        },
        "2020-02-21": {
            "1. open": "258.0001",
            "2. high": "259.0001",
            "3. low": "253.7001",
            "4. close": "255.7001",
            "5. volume": "59067017"
        },
        "2020-02-14": {
            "1. open": "255.6001",
            "2. high": "259.2001",
            "3. low": "251.0001",
            "4. close": "255.8001",
            "5. volume": "73207483"
        },
        "2020-02-07": {
            "1. open": "247.4001",
            "2. high": "256.2001",
            "3. low": "247.0001",
            "4. close": "254.8001",
            "5. volume": "89480506"
        },
        "2020-01-31": {
            "1. open": "246.4001",
            "2. high": "249.4001",
            "3. low": "243.8001",
            "4. close": "246.9001",
            "5. volume": "65231107"
        },
        "2020-01-24": {
            "1. open": "248.0001",
            "2. high": "250.3261",
            "3. low": "240.6001",
            "4. close": "248.9001",
            "5. volume": "51050881"
        },
        "2020-01-17": {
            "1. open": "249.7001",
            "2. high": "251.2001",
            "3. low": "243.2233",
            "4. close": "248.6001",
            "5. volume": "73147236"
        },
        "2020-01-10": {
            "1. open": "253.1001",
            "2. high": "258.4001",
            "3. low": "248.9001",
            "4. close": "249.4001",
            "5. volume": "101476589"
        },
        "2020-01-03": {
            "1. open": "256.1001",
            "2. high": "257.9701",
            "3. low": "251.9001",
            "4. close": "255.1001",
            "5. volume": "38772300"
        },
        "2019-12-27": {
            "1. open": "254.7001",
            "2. high": "256.3001",
            "3. low": "253.5401",
            "4. close": "256.0001",
            "5. volume": "7381453"
        },
        "2019-12-24": {
            "1. open": "251.5001",
            "2. high": "253.6001",
            "3. low": "249.2401",
            "4. close": "253.4001",
            "5. volume": "15195805"
        },
        "2019-12-20": {
            "1. open": "251.3001",
            "2. high": "260.4001",
            "3. low": "250.2461",
            "4. close": "251.9001",
            "5. volume": "157363386"
        },
        "2019-12-13": {
            "1. open": "241.0001",
            "2. high": "256.3001",
            "3. low": "237.0001",
            "4. close": "251.3001",
            "5. volume": "119194035"
        },
        "2019-12-06": {
            "1. open": "228.9001",
            "2. high": "232.3001",
            "3. low": "223.7001",
            "4. close": "232.3001",
            "5. volume": "103485804"
        },
        "2019-11-29": {
            "1. open": "232.6001",
            "2. high": "238.3001",
            "3. low": "229.4001",
            "4. close": "229.4001",
            "5. volume": "86973499"
        },
        "2019-11-22": {
            "1. open": "232.9001",
            "2. high": "238.2001",
            "3. low": "228.1001",
            "4. close": "232.6001",
            "5. volume": "70433357"
        },
        "2019-11-15": {
            "1. open": "236.3001",
            "2. high": "238.3451",
            "3. low": "229.3001",
            "4. close": "233.8001",
            "5. volume": "64000987"
        },
        "2019-11-08": {
            "1. open": "238.4001",
            "2. high": "242.1001",
            "3. low": "236.2001",
            "4. close": "237.9001",
            "5. volume": "77071352"
        },
        "2019-11-01": {
            "1. open": "240.4001",
            "2. high": "241.5001",
            "3. low": "232.5001",
            "4. close": "237.9001",
            "5. volume": "80220459"
        },
        "2019-10-25": {
            "1. open": "244.4001",
            "2. high": "247.7001",
            "3. low": "230.0001",
            "4. close": "239.6001",
            "5. volume": "97914607"
        },
        "2019-10-18": {
            "1. open": "241.8001",
            "2. high": "247.5001",
            "3. low": "236.3429",
            "4. close": "244.0001",
            "5. volume": "142500426"
        },
        "2019-10-11": {
            "1. open": "237.0001",
            "2. high": "244.4001",
            "3. low": "220.7001",
            "4. close": "242.2001",
            "5. volume": "127406455"
        },
        "2019-10-04": {
            "1. open": "243.6001",
            "2. high": "245.0001",
            "3. low": "232.6001",
            "4. close": "237.2001",
            "5. volume": "155783029"
        },
        "2019-09-27": {
            "1. open": "241.0001",
            "2. high": "246.4001",
            "3. low": "235.5399",
            "4. close": "244.5001",
            "5. volume": "101053648"
        },
        "2019-09-20": {
            "1. open": "238.7001",
            "2. high": "242.0001",
            "3. low": "233.2001",
            "4. close": "241.5001",
            "5. volume": "99250520"
        },
        "2019-09-13": {
            "1. open": "233.5001",
            "2. high": "241.1001",
            "3. low": "224.2001",
            "4. close": "240.4001",
            "5. volume": "99898998"
        },
        "2019-09-06": {
            "1. open": "220.1001",
            "2. high": "232.9001",
            "3. low": "220.0101",
            "4. close": "232.5001",
            "5. volume": "78001137"
        },
        "2019-08-30": {
            "1. open": "211.6001",
            "2. high": "222.4001",
            "3. low": "210.7001",
            "4. close": "219.2001",
            "5. volume": "77269390"
        },
        "2019-08-23": {
            "1. open": "216.1001",
            "2. high": "220.0001",
            "3. low": "212.6001",
            "4. close": "212.6001",
            "5. volume": "84333664"
        },
        "2019-08-16": {
            "1. open": "219.0001",
            "2. high": "220.0001",
            "3. low": "211.7001",
            "4. close": "216.1001",
            "5. volume": "70790477"
        },
        "2019-08-09": {
            "1. open": "218.6001",
            "2. high": "220.1913",
            "3. low": "213.8001",
            "4. close": "218.2001",
            "5. volume": "161561305"
        },
        "2019-08-02": {
            "1. open": "225.8001",
            "2. high": "229.9001",
            "3. low": "220.4001",
            "4. close": "220.7001",
            "5. volume": "103281588"
        },
        "2019-07-26": {
            "1. open": "238.2001",
            "2. high": "239.2001",
            "3. low": "223.4701",
            "4. close": "226.0001",
            "5. volume": "86816227"
        },
        "2019-07-19": {
            "1. open": "241.4001",
            "2. high": "243.0001",
            "3. low": "235.1001",
            "4. close": "238.3001",
            "5. volume": "72597255"
        },
        "2019-07-12": {
            "1. open": "237.2001",
            "2. high": "242.3001",
            "3. low": "233.3001",
            "4. close": "242.1001",
            "5. volume": "95065948"
        },
        "2019-07-05": {
            "1. open": "228.9001",
            "2. high": "239.8001",
            "3. low": "226.6001",
            "4. close": "237.3001",
            "5. volume": "73727759"
        },
        "2019-06-28": {
            "1. open": "236.0001",
            "2. high": "238.2001",
            "3. low": "222.8001",
            "4. close": "226.7001",
            "5. volume": "117126329"
        },
        "2019-06-21": {
            "1. open": "225.0001",
            "2. high": "238.7001",
            "3. low": "222.3001",
            "4. close": "236.7001",
            "5. volume": "192379099"
        },
        "2019-06-14": {
            "1. open": "230.4001",
            "2. high": "233.4001",
            "3. low": "220.0001",
            "4. close": "224.4001",
            "5. volume": "89162303"
        },
        "2019-06-07": {
            "1. open": "225.4001",
            "2. high": "232.6001",
            "3. low": "223.1311",
            "4. close": "229.4001",
            "5. volume": "73929626"
        },
        "2019-05-31": {
            "1. open": "231.9001",
            "2. high": "239.0001",
            "3. low": "223.9001",
            "4. close": "226.4001",
            "5. volume": "110857334"
        },
        "2019-05-24": {
            "1. open": "238.5001",
            "2. high": "239.6001",
            "3. low": "228.1001",
            "4. close": "232.0001",
            "5. volume": "110621315"
        },
        "2019-05-17": {
            "1. open": "242.5001",
            "2. high": "243.7001",
            "3. low": "236.9301",
            "4. close": "239.4001",
            "5. volume": "73285486"
        },
        "2019-05-10": {
            "1. open": "247.2001",
            "2. high": "249.3001",
            "3. low": "239.8001",
            "4. close": "242.1001",
            "5. volume": "73506635"
        },
        "2019-05-03": {
            "1. open": "250.0001",
            "2. high": "253.5001",
            "3. low": "246.4001",
            "4. close": "247.4001",
            "5. volume": "63841420"
        },
        "2019-04-26": {
            "1. open": "253.3001",
            "2. high": "254.1001",
            "3. low": "246.6001",
            "4. close": "250.0001",
            "5. volume": "80273191"
        },
        "2019-04-18": {
            "1. open": "247.3001",
            "2. high": "252.1001",
            "3. low": "246.5001",
            "4. close": "250.1001",
            "5. volume": "64283494"
        },
        "2019-04-12": {
            "1. open": "236.7001",
            "2. high": "249.4171",
            "3. low": "233.9001",
            "4. close": "247.1001",
            "5. volume": "131022391"
        },
        "2019-04-05": {
            "1. open": "232.2001",
            "2. high": "238.2301",
            "3. low": "231.6001",
            "4. close": "236.9001",
            "5. volume": "99797169"
        },
        "2019-03-29": {
            "1. open": "232.0001",
            "2. high": "234.9395",
            "3. low": "227.6481",
            "4. close": "232.1001",
            "5. volume": "84008062"
        },
        "2019-03-22": {
            "1. open": "229.4001",
            "2. high": "239.1001",
            "3. low": "228.6001",
            "4. close": "233.2001",
            "5. volume": "74844950"
        },
        "2019-03-15": {
            "1. open": "230.4001",
            "2. high": "231.8001",
            "3. low": "226.5501",
            "4. close": "229.4001",
            "5. volume": "75557152"
        },
        "2019-03-08": {
            "1. open": "229.1001",
            "2. high": "234.8001",
            "3. low": "228.4001",
            "4. close": "228.5001",
            "5. volume": "104679827"
        },
        "2019-03-01": {
            "1. open": "223.5001",
            "2. high": "230.1001",
            "3. low": "221.2001",
            "4. close": "229.3001",
            "5. volume": "103051185"
        },
        "2019-02-22": {
            "1. open": "223.2001",
            "2. high": "229.0501",
            "3. low": "220.8001",
            "4. close": "222.8001",
            "5. volume": "94148596"
        },
        "2019-02-15": {
            "1. open": "225.0001",
            "2. high": "227.3001",
            "3. low": "215.4001",
            "4. close": "224.2001",
            "5. volume": "96203675"
        },
        "2019-02-08": {
            "1. open": "221.2001",
            "2. high": "231.6001",
            "3. low": "220.7001",
            "4. close": "224.2001",
            "5. volume": "82766257"
        },
        "2019-02-01": {
            "1. open": "224.7001",
            "2. high": "224.9001",
            "3. low": "218.7001",
            "4. close": "222.0001",
            "5. volume": "101238536"
        },
        "2019-01-25": {
            "1. open": "223.7001",
            "2. high": "226.1001",
            "3. low": "218.2001",
            "4. close": "224.9001",
            "5. volume": "79261239"
        },
        "2019-01-18": {
            "1. open": "217.0001",
            "2. high": "225.4001",
            "3. low": "215.2001",
            "4. close": "224.5001",
            "5. volume": "119015638"
        },
        "2019-01-11": {
            "1. open": "198.3001",
            "2. high": "219.2001",
            "3. low": "197.5501",
            "4. close": "218.0001",
            "5. volume": "147329611"
        },
        "2019-01-04": {
            "1. open": "192.2501",
            "2. high": "200.4001",
            "3. low": "188.1001",
            "4. close": "197.4001",
            "5. volume": "95142753"
        },
        "2018-12-28": {
            "1. open": "193.7001",
            "2. high": "194.5501",
            "3. low": "187.0501",
            "4. close": "192.1001",
            "5. volume": "26064870"
        },
        "2018-12-24": {
            "1. open": "191.8501",
            "2. high": "192.8501",
            "3. low": "189.0601",
            "4. close": "190.0001",
            "5. volume": "3970129"
        },
        "2018-12-21": {
            "1. open": "193.0001",
            "2. high": "198.0001",
            "3. low": "189.0001",
            "4. close": "193.7501",
            "5. volume": "114972238"
        },
        "2018-12-14": {
            "1. open": "200.1001",
            "2. high": "200.8001",
            "3. low": "191.6501",
            "4. close": "192.9001",
            "5. volume": "116804316"
        },
        "2018-12-07": {
            "1. open": "200.0001",
            "2. high": "204.0001",
            "3. low": "191.7501",
            "4. close": "199.0501",
            "5. volume": "150316035"
        },
        "2018-11-30": {
            "1. open": "203.4001",
            "2. high": "205.7001",
            "3. low": "194.0501",
            "4. close": "197.5501",
            "5. volume": "124508320"
        },
        "2018-11-23": {
            "1. open": "203.9001",
            "2. high": "209.8001",
            "3. low": "201.0001",
            "4. close": "202.1001",
            "5. volume": "117692306"
        },
        "2018-11-16": {
            "1. open": "219.4001",
            "2. high": "220.5011",
            "3. low": "200.6491",
            "4. close": "203.9001",
            "5. volume": "105796487"
        },
        "2018-11-09": {
            "1. open": "216.0001",
            "2. high": "220.1001",
            "3. low": "212.0607",
            "4. close": "218.7001",
            "5. volume": "67130161"
        },
        "2018-11-02": {
            "1. open": "212.8001",
            "2. high": "220.0001",
            "3. low": "208.8851",
            "4. close": "216.1001",
            "5. volume": "109545951"
        },
        "2018-10-26": {
            "1. open": "214.1001",
            "2. high": "218.0001",
            "3. low": "210.3001",
            "4. close": "212.8001",
            "5. volume": "112974081"
        },
        "2018-10-19": {
            "1. open": "217.3001",
            "2. high": "219.2001",
            "3. low": "204.7628",
            "4. close": "214.6001",
            "5. volume": "155205224"
        },
        "2018-10-12": {
            "1. open": "212.5001",
            "2. high": "222.0001",
            "3. low": "209.2001",
            "4. close": "216.9001",
            "5. volume": "231641659"
        },
        "2018-10-05": {
            "1. open": "239.5001",
            "2. high": "242.2001",
            "3. low": "211.1001",
            "4. close": "214.8001",
            "5. volume": "316695685"
        },
        "2018-09-28": {
            "1. open": "236.3001",
            "2. high": "245.4951",
            "3. low": "235.5001",
            "4. close": "239.8001",
            "5. volume": "95485460"
        },
        "2018-09-21": {
            "1. open": "233.8001",
            "2. high": "240.0001",
            "3. low": "232.3001",
            "4. close": "236.8001",
            "5. volume": "117032406"
        },
        "2018-09-14": {
            "1. open": "239.7001",
            "2. high": "241.3001",
            "3. low": "233.8001",
            "4. close": "234.3001",
            "5. volume": "113268017"
        },
        "2018-09-07": {
            "1. open": "246.5001",
            "2. high": "247.6506",
            "3. low": "236.7001",
            "4. close": "238.9001",
            "5. volume": "115019296"
        },
        "2018-08-31": {
            "1. open": "256.2001",
            "2. high": "260.1001",
            "3. low": "244.0001",
            "4. close": "246.5001",
            "5. volume": "115310952"
        },
        "2018-08-24": {
            "1. open": "256.0001",
            "2. high": "259.4001",
            "3. low": "252.2001",
            "4. close": "254.6001",
            "5. volume": "79883015"
        },
        "2018-08-17": {
            "1. open": "265.0001",
            "2. high": "266.2001",
            "3. low": "252.7001",
            "4. close": "256.5001",
            "5. volume": "105179420"
        },
        "2018-08-10": {
            "1. open": "260.3001",
            "2. high": "266.8001",
            "3. low": "258.4001",
            "4. close": "266.2001",
            "5. volume": "111902439"
        },
        "2018-08-03": {
            "1. open": "256.3001",
            "2. high": "262.1001",
            "3. low": "254.9001",
            "4. close": "259.5001",
            "5. volume": "108200267"
        },
        "2018-07-27": {
            "1. open": "258.5001",
            "2. high": "259.5001",
            "3. low": "255.0001",
            "4. close": "257.6001",
            "5. volume": "89090711"
        },
        "2018-07-20": {
            "1. open": "255.8001",
            "2. high": "259.7092",
            "3. low": "253.5001",
            "4. close": "258.8001",
            "5. volume": "103982366"
        },
        "2018-07-13": {
            "1. open": "260.1001",
            "2. high": "261.8001",
            "3. low": "253.3910",
            "4. close": "255.4001",
            "5. volume": "112867021"
        },
        "2018-07-06": {
            "1. open": "256.0001",
            "2. high": "260.9001",
            "3. low": "255.0001",
            "4. close": "260.1001",
            "5. volume": "105728080"
        },
        "2018-06-29": {
            "1. open": "261.5001",
            "2. high": "262.5001",
            "3. low": "254.6981",
            "4. close": "256.7001",
            "5. volume": "121434674"
        },
        "2018-06-22": {
            "1. open": "257.3001",
            "2. high": "262.3506",
            "3. low": "254.0001",
            "4. close": "261.7001",
            "5. volume": "123005464"
        },
        "2018-06-15": {
            "1. open": "248.3001",
            "2. high": "260.7001",
            "3. low": "246.2001",
            "4. close": "254.8001",
            "5. volume": "177890121"
        },
        "2018-06-08": {
            "1. open": "246.5001",
            "2. high": "250.0001",
            "3. low": "243.0001",
            "4. close": "247.9001",
            "5. volume": "113875922"
        },
        "2018-06-01": {
            "1. open": "244.4001",
            "2. high": "249.7001",
            "3. low": "242.6001",
            "4. close": "245.9001",
            "5. volume": "115853836"
        },
        "2018-05-25": {
            "1. open": "248.0001",
            "2. high": "251.2051",
            "3. low": "243.0001",
            "4. close": "245.8001",
            "5. volume": "149189338"
        },
        "2018-05-18": {
            "1. open": "246.6001",
            "2. high": "248.7501",
            "3. low": "243.2001",
            "4. close": "245.8001",
            "5. volume": "158275207"
        },
        "2018-05-11": {
            "1. open": "241.5001",
            "2. high": "246.9001",
            "3. low": "238.1001",
            "4. close": "246.6001",
            "5. volume": "129579139"
        },
        "2018-05-04": {
            "1. open": "233.0001",
            "2. high": "241.3001",
            "3. low": "227.2001",
            "4. close": "240.7001",
            "5. volume": "193960522"
        },
        "2018-04-27": {
            "1. open": "239.2001",
            "2. high": "242.0001",
            "3. low": "235.7001",
            "4. close": "238.1001",
            "5. volume": "153515161"
        },
        "2018-04-20": {
            "1. open": "234.5001",
            "2. high": "242.7001",
            "3. low": "232.2301",
            "4. close": "239.4001",
            "5. volume": "190589531"
        },
        "2018-04-13": {
            "1. open": "205.0001",
            "2. high": "236.9001",
            "3. low": "204.9001",
            "4. close": "233.6001",
            "5. volume": "273213221"
        },
        "2018-04-06": {
            "1. open": "203.9001",
            "2. high": "206.0001",
            "3. low": "199.9501",
            "4. close": "204.7001",
            "5. volume": "108688890"
        },
        "2018-03-29": {
            "1. open": "203.3001",
            "2. high": "207.8001",
            "3. low": "202.3001",
            "4. close": "205.9001",
            "5. volume": "94710654"
        },
        "2018-03-23": {
            "1. open": "209.7001",
            "2. high": "209.9860",
            "3. low": "200.5001",
            "4. close": "202.9001",
            "5. volume": "147981383"
        },
        "2018-03-16": {
            "1. open": "213.3001",
            "2. high": "217.3052",
            "3. low": "208.3121",
            "4. close": "209.8001",
            "5. volume": "260887109"
        },
        "2018-03-09": {
            "1. open": "204.6001",
            "2. high": "215.9001",
            "3. low": "201.5961",
            "4. close": "212.7001",
            "5. volume": "227111066"
        },
        "2018-03-02": {
            "1. open": "205.3001",
            "2. high": "215.0001",
            "3. low": "202.0001",
            "4. close": "202.0001",
            "5. volume": "365777775"
        },
        "2018-02-23": {
            "1. open": "205.2001",
            "2. high": "208.1001",
            "3. low": "204.4001",
            "4. close": "205.4001",
            "5. volume": "87129876"
        },
        "2018-02-16": {
            "1. open": "199.4501",
            "2. high": "206.0001",
            "3. low": "199.1501",
            "4. close": "204.6001",
            "5. volume": "88678697"
        },
        "2018-02-09": {
            "1. open": "200.8001",
            "2. high": "204.7001",
            "3. low": "190.0501",
            "4. close": "199.3001",
            "5. volume": "120726355"
        },
        "2018-02-02": {
            "1. open": "211.6001",
            "2. high": "211.7001",
            "3. low": "201.5001",
            "4. close": "202.2001",
            "5. volume": "81233756"
        },
        "2018-01-26": {
            "1. open": "207.4001",
            "2. high": "213.0001",
            "3. low": "206.2001",
            "4. close": "211.5001",
            "5. volume": "68126934"
        },
        "2018-01-19": {
            "1. open": "204.8001",
            "2. high": "214.2801",
            "3. low": "204.1001",
            "4. close": "207.8001",
            "5. volume": "88486044"
        },
        "2018-01-12": {
            "1. open": "208.7001",
            "2. high": "217.1001",
            "3. low": "200.6001",
            "4. close": "204.9001",
            "5. volume": "130587303"
        },
        "2018-01-05": {
            "1. open": "209.0001",
            "2. high": "212.1001",
            "3. low": "207.2001",
            "4. close": "209.7001",
            "5. volume": "58410331"
        },
        "2017-12-29": {
            "1. open": "207.3501",
            "2. high": "210.2501",
            "3. low": "207.3001",
            "4. close": "209.2501",
            "5. volume": "24808274"
        },
        "2017-12-22": {
            "1. open": "207.0001",
            "2. high": "209.7001",
            "3. low": "205.0551",
            "4. close": "206.7501",
            "5. volume": "71218133"
        },
        "2017-12-15": {
            "1. open": "204.5501",
            "2. high": "210.0359",
            "3. low": "204.1001",
            "4. close": "207.3001",
            "5. volume": "115152136"
        },
        "2017-12-08": {
            "1. open": "196.9001",
            "2. high": "206.2001",
            "3. low": "194.3501",
            "4. close": "204.5501",
            "5. volume": "123982044"
        },
        "2017-12-01": {
            "1. open": "192.1001",
            "2. high": "199.0001",
            "3. low": "190.3501",
            "4. close": "195.5001",
            "5. volume": "103022087"
        },
        "2017-11-24": {
            "1. open": "183.8000",
            "2. high": "195.2501",
            "3. low": "183.6500",
            "4. close": "192.6001",
            "5. volume": "103103197"
        },
        "2017-11-17": {
            "1. open": "177.2000",
            "2. high": "190.7900",
            "3. low": "175.5000",
            "4. close": "184.7001",
            "5. volume": "212130615"
        },
        "2017-11-10": {
            "1. open": "178.3000",
            "2. high": "179.5500",
            "3. low": "175.2000",
            "4. close": "176.6000",
            "5. volume": "93056626"
        },
        "2017-11-03": {
            "1. open": "185.0001",
            "2. high": "185.9001",
            "3. low": "177.3500",
            "4. close": "179.1000",
            "5. volume": "111491076"
        },
        "2017-10-27": {
            "1. open": "189.1001",
            "2. high": "189.9501",
            "3. low": "184.6001",
            "4. close": "185.5001",
            "5. volume": "65392933"
        },
        "2017-10-20": {
            "1. open": "186.2001",
            "2. high": "189.3501",
            "3. low": "185.4501",
            "4. close": "188.9001",
            "5. volume": "86586056"
        },
        "2017-10-13": {
            "1. open": "188.7501",
            "2. high": "188.9001",
            "3. low": "185.2001",
            "4. close": "186.0001",
            "5. volume": "86202489"
        },
        "2017-10-06": {
            "1. open": "187.2501",
            "2. high": "194.4201",
            "3. low": "182.3500",
            "4. close": "188.4001",
            "5. volume": "194328492"
        },
        "2017-09-29": {
            "1. open": "182.8000",
            "2. high": "188.1001",
            "3. low": "182.4500",
            "4. close": "187.1501",
            "5. volume": "97542142"
        },
        "2017-09-22": {
            "1. open": "182.7500",
            "2. high": "187.6001",
            "3. low": "181.9500",
            "4. close": "183.8500",
            "5. volume": "75401395"
        },
        "2017-09-15": {
            "1. open": "188.3501",
            "2. high": "189.2501",
            "3. low": "180.2500",
            "4. close": "181.5000",
            "5. volume": "107720600"
        },
        "2017-09-08": {
            "1. open": "182.9500",
            "2. high": "188.7751",
            "3. low": "182.4000",
            "4. close": "187.7501",
            "5. volume": "92930890"
        },
        "2017-09-01": {
            "1. open": "183.0500",
            "2. high": "184.4000",
            "3. low": "178.6000",
            "4. close": "183.1000",
            "5. volume": "73464736"
        },
        "2017-08-25": {
            "1. open": "175.8000",
            "2. high": "189.1001",
            "3. low": "173.7500",
            "4. close": "184.2000",
            "5. volume": "136071836"
        },
        "2017-08-18": {
            "1. open": "177.4500",
            "2. high": "180.9500",
            "3. low": "175.8000",
            "4. close": "176.5500",
            "5. volume": "80829143"
        },
        "2017-08-11": {
            "1. open": "180.1500",
            "2. high": "180.4500",
            "3. low": "175.6000",
            "4. close": "177.2000",
            "5. volume": "51603376"
        },
        "2017-08-04": {
            "1. open": "173.2000",
            "2. high": "181.0000",
            "3. low": "172.7500",
            "4. close": "180.1500",
            "5. volume": "59969991"
        },
        "2017-07-28": {
            "1. open": "174.9000",
            "2. high": "176.2500",
            "3. low": "171.9500",
            "4. close": "173.3000",
            "5. volume": "65697124"
        },
        "2017-07-21": {
            "1. open": "173.3000",
            "2. high": "179.5500",
            "3. low": "172.8000",
            "4. close": "175.2000",
            "5. volume": "52553252"
        },
        "2017-07-14": {
            "1. open": "170.5000",
            "2. high": "175.1000",
            "3. low": "170.2000",
            "4. close": "173.5000",
            "5. volume": "57019492"
        },
        "2017-07-07": {
            "1. open": "168.8000",
            "2. high": "174.9500",
            "3. low": "166.0000",
            "4. close": "170.5000",
            "5. volume": "90061862"
        },
        "2017-06-30": {
            "1. open": "167.0000",
            "2. high": "173.1500",
            "3. low": "165.3500",
            "4. close": "168.8000",
            "5. volume": "89807762"
        },
        "2017-06-23": {
            "1. open": "173.9000",
            "2. high": "174.2000",
            "3. low": "165.4500",
            "4. close": "166.5500",
            "5. volume": "95442565"
        },
        "2017-06-16": {
            "1. open": "181.1500",
            "2. high": "188.0001",
            "3. low": "167.7500",
            "4. close": "171.1000",
            "5. volume": "169383210"
        },
        "2017-06-09": {
            "1. open": "182.7000",
            "2. high": "183.5500",
            "3. low": "176.0500",
            "4. close": "180.7500",
            "5. volume": "69997829"
        },
        "2017-06-02": {
            "1. open": "186.1501",
            "2. high": "186.7501",
            "3. low": "181.2000",
            "4. close": "182.5500",
            "5. volume": "53488075"
        },
        "2017-05-26": {
            "1. open": "183.5000",
            "2. high": "188.1001",
            "3. low": "182.1000",
            "4. close": "186.8001",
            "5. volume": "99333065"
        },
        "2017-05-19": {
            "1. open": "179.1000",
            "2. high": "184.4500",
            "3. low": "176.8500",
            "4. close": "182.5000",
            "5. volume": "95835124"
        },
        "2017-05-12": {
            "1. open": "180.0000",
            "2. high": "184.2000",
            "3. low": "177.7500",
            "4. close": "178.8500",
            "5. volume": "75358486"
        },
        "2017-05-05": {
            "1. open": "185.0501",
            "2. high": "186.5501",
            "3. low": "174.9000",
            "4. close": "179.4500",
            "5. volume": "107370773"
        },
        "2017-04-28": {
            "1. open": "177.1000",
            "2. high": "184.5001",
            "3. low": "173.6700",
            "4. close": "183.2500",
            "5. volume": "129425813"
        },
        "2017-04-21": {
            "1. open": "183.0000",
            "2. high": "183.0000",
            "3. low": "173.0500",
            "4. close": "173.8000",
            "5. volume": "149758172"
        },
        "2017-04-13": {
            "1. open": "191.1501",
            "2. high": "196.8501",
            "3. low": "181.1500",
            "4. close": "181.5000",
            "5. volume": "167332057"
        },
        "2017-04-07": {
            "1. open": "186.1501",
            "2. high": "190.0001",
            "3. low": "182.2500",
            "4. close": "189.7001",
            "5. volume": "99561069"
        },
        "2017-03-31": {
            "1. open": "189.7501",
            "2. high": "192.1501",
            "3. low": "185.5501",
            "4. close": "185.6001",
            "5. volume": "108626078"
        },
        "2017-03-24": {
            "1. open": "186.8001",
            "2. high": "191.8681",
            "3. low": "185.5501",
            "4. close": "191.0001",
            "5. volume": "107123428"
        },
        "2017-03-17": {
            "1. open": "188.4501",
            "2. high": "191.5501",
            "3. low": "186.2001",
            "4. close": "187.3501",
            "5. volume": "96817822"
        },
        "2017-03-10": {
            "1. open": "188.2001",
            "2. high": "190.3501",
            "3. low": "184.0500",
            "4. close": "188.8001",
            "5. volume": "158446215"
        },
        "2017-03-03": {
            "1. open": "191.0501",
            "2. high": "191.7501",
            "3. low": "186.8501",
            "4. close": "188.1001",
            "5. volume": "100039576"
        },
        "2017-02-24": {
            "1. open": "197.0001",
            "2. high": "197.0001",
            "3. low": "189.1001",
            "4. close": "190.0001",
            "5. volume": "115800435"
        },
        "2017-02-17": {
            "1. open": "197.9501",
            "2. high": "198.4501",
            "3. low": "194.6501",
            "4. close": "195.7501",
            "5. volume": "121781367"
        },
        "2017-02-10": {
            "1. open": "197.0501",
            "2. high": "198.7501",
            "3. low": "192.5001",
            "4. close": "198.0001",
            "5. volume": "115960297"
        },
        "2017-02-03": {
            "1. open": "205.0001",
            "2. high": "209.6562",
            "3. low": "191.3501",
            "4. close": "197.3001",
            "5. volume": "203372363"
        },
        "2017-01-27": {
            "1. open": "197.3001",
            "2. high": "211.3001",
            "3. low": "186.8501",
            "4. close": "206.5501",
            "5. volume": "241233574"
        },
        "2017-01-20": {
            "1. open": "206.0501",
            "2. high": "206.3501",
            "3. low": "177.6021",
            "4. close": "198.3001",
            "5. volume": "114835031"
        },
        "2017-01-13": {
            "1. open": "200.0001",
            "2. high": "215.1621",
            "3. low": "198.9501",
            "4. close": "206.0001",
            "5. volume": "129750069"
        },
        "2017-01-06": {
            "1. open": "208.1001",
            "2. high": "209.1001",
            "3. low": "195.8151",
            "4. close": "199.5001",
            "5. volume": "86188105"
        },
        "2016-12-30": {
            "1. open": "203.7001",
            "2. high": "207.4001",
            "3. low": "202.1001",
            "4. close": "206.8501",
            "5. volume": "22193961"
        },
        "2016-12-23": {
            "1. open": "200.6001",
            "2. high": "206.1991",
            "3. low": "199.7501",
            "4. close": "205.8501",
            "5. volume": "71740816"
        },
        "2016-12-16": {
            "1. open": "217.7501",
            "2. high": "218.6001",
            "3. low": "200.1001",
            "4. close": "200.4001",
            "5. volume": "113626726"
        },
        "2016-12-09": {
            "1. open": "205.9501",
            "2. high": "219.4001",
            "3. low": "205.9501",
            "4. close": "218.1001",
            "5. volume": "77992180"
        },
        "2016-12-02": {
            "1. open": "212.8001",
            "2. high": "213.3230",
            "3. low": "203.5001",
            "4. close": "206.7501",
            "5. volume": "84641992"
        },
        "2016-11-25": {
            "1. open": "212.4001",
            "2. high": "219.0001",
            "3. low": "209.1001",
            "4. close": "212.2001",
            "5. volume": "75365601"
        },
        "2016-11-18": {
            "1. open": "202.6001",
            "2. high": "218.0001",
            "3. low": "198.9701",
            "4. close": "212.5001",
            "5. volume": "117524007"
        },
        "2016-11-11": {
            "1. open": "204.7501",
            "2. high": "205.5501",
            "3. low": "192.0501",
            "4. close": "198.4501",
            "5. volume": "143277512"
        },
        "2016-11-04": {
            "1. open": "214.4501",
            "2. high": "215.2501",
            "3. low": "202.3501",
            "4. close": "202.5001",
            "5. volume": "94791485"
        },
        "2016-10-28": {
            "1. open": "211.7501",
            "2. high": "216.3001",
            "3. low": "208.8501",
            "4. close": "215.7501",
            "5. volume": "100277767"
        },
        "2016-10-21": {
            "1. open": "202.4001",
            "2. high": "215.0001",
            "3. low": "200.7801",
            "4. close": "210.8001",
            "5. volume": "137060601"
        },
        "2016-10-14": {
            "1. open": "200.4501",
            "2. high": "205.5001",
            "3. low": "195.0001",
            "4. close": "203.7001",
            "5. volume": "112768782"
        },
        "2016-10-07": {
            "1. open": "182.9000",
            "2. high": "214.8501",
            "3. low": "180.7750",
            "4. close": "201.2001",
            "5. volume": "232666547"
        },
        "2016-09-30": {
            "1. open": "180.5500",
            "2. high": "183.0049",
            "3. low": "172.5000",
            "4. close": "182.9500",
            "5. volume": "101735389"
        },
        "2016-09-23": {
            "1. open": "171.2000",
            "2. high": "182.1000",
            "3. low": "171.0000",
            "4. close": "181.5500",
            "5. volume": "96446689"
        },
        "2016-09-16": {
            "1. open": "163.6500",
            "2. high": "170.7000",
            "3. low": "160.6500",
            "4. close": "169.3000",
            "5. volume": "122650233"
        },
        "2016-09-09": {
            "1. open": "170.6000",
            "2. high": "172.0000",
            "3. low": "165.9500",
            "4. close": "166.0500",
            "5. volume": "94458084"
        },
        "2016-09-02": {
            "1. open": "162.9500",
            "2. high": "172.5500",
            "3. low": "161.2500",
            "4. close": "171.6500",
            "5. volume": "94331452"
        },
        "2016-08-26": {
            "1. open": "159.7500",
            "2. high": "166.6000",
            "3. low": "158.7000",
            "4. close": "163.5000",
            "5. volume": "74777939"
        },
        "2016-08-19": {
            "1. open": "161.0000",
            "2. high": "161.4481",
            "3. low": "154.8277",
            "4. close": "159.2000",
            "5. volume": "85171137"
        },
        "2016-08-12": {
            "1. open": "154.9000",
            "2. high": "161.6500",
            "3. low": "154.0000",
            "4. close": "160.5000",
            "5. volume": "94479693"
        },
        "2016-08-05": {
            "1. open": "156.1000",
            "2. high": "157.7000",
            "3. low": "153.0000",
            "4. close": "154.8000",
            "5. volume": "78587262"
        },
        "2016-07-29": {
            "1. open": "159.9500",
            "2. high": "163.0000",
            "3. low": "153.6000",
            "4. close": "156.0000",
            "5. volume": "106454813"
        },
        "2016-07-22": {
            "1. open": "167.5000",
            "2. high": "167.5000",
            "3. low": "157.6000",
            "4. close": "159.8000",
            "5. volume": "76809501"
        },
        "2016-07-15": {
            "1. open": "164.0500",
            "2. high": "172.3260",
            "3. low": "158.2500",
            "4. close": "165.9000",
            "5. volume": "92867028"
        },
        "2016-07-08": {
            "1. open": "178.0000",
            "2. high": "178.7000",
            "3. low": "158.5000",
            "4. close": "163.2000",
            "5. volume": "123685577"
        },
        "2016-07-01": {
            "1. open": "159.7500",
            "2. high": "177.6104",
            "3. low": "152.8000",
            "4. close": "177.2000",
            "5. volume": "140325141"
        },
        "2016-06-24": {
            "1. open": "157.9000",
            "2. high": "173.7500",
            "3. low": "143.0785",
            "4. close": "162.3000",
            "5. volume": "138518393"
        },
        "2016-06-17": {
            "1. open": "149.7000",
            "2. high": "156.5000",
            "3. low": "147.3500",
            "4. close": "154.3500",
            "5. volume": "128681953"
        },
        "2016-06-10": {
            "1. open": "161.1500",
            "2. high": "163.1000",
            "3. low": "151.5500",
            "4. close": "151.5500",
            "5. volume": "116056640"
        },
        "2016-06-03": {
            "1. open": "167.0000",
            "2. high": "170.9000",
            "3. low": "161.9804",
            "4. close": "162.0000",
            "5. volume": "82765083"
        },
        "2016-05-27": {
            "1. open": "164.2500",
            "2. high": "171.9500",
            "3. low": "159.8000",
            "4. close": "167.2500",
            "5. volume": "98408772"
        },
        "2016-05-20": {
            "1. open": "160.2500",
            "2. high": "171.5600",
            "3. low": "159.9000",
            "4. close": "164.3000",
            "5. volume": "145386535"
        },
        "2016-05-13": {
            "1. open": "160.4000",
            "2. high": "162.9500",
            "3. low": "153.9500",
            "4. close": "161.6500",
            "5. volume": "105097709"
        },
        "2016-05-06": {
            "1. open": "172.0000",
            "2. high": "172.3000",
            "3. low": "158.7000",
            "4. close": "159.2500",
            "5. volume": "79932167"
        },
        "2016-04-29": {
            "1. open": "186.1001",
            "2. high": "187.5501",
            "3. low": "171.4800",
            "4. close": "172.1000",
            "5. volume": "102835352"
        },
        "2016-04-22": {
            "1. open": "177.8500",
            "2. high": "190.4001",
            "3. low": "177.2500",
            "4. close": "186.6001",
            "5. volume": "85112574"
        },
        "2016-04-15": {
            "1. open": "190.8001",
            "2. high": "196.7001",
            "3. low": "177.3910",
            "4. close": "179.5500",
            "5. volume": "157684438"
        },
        "2016-04-08": {
            "1. open": "190.2001",
            "2. high": "194.8501",
            "3. low": "185.4001",
            "4. close": "190.5501",
            "5. volume": "76683927"
        },
        "2016-04-01": {
            "1. open": "191.1501",
            "2. high": "194.6501",
            "3. low": "185.8501",
            "4. close": "190.0001",
            "5. volume": "73644724"
        },
        "2016-03-24": {
            "1. open": "194.1001",
            "2. high": "201.6501",
            "3. low": "189.2001",
            "4. close": "189.8001",
            "5. volume": "70100681"
        },
        "2016-03-18": {
            "1. open": "192.5501",
            "2. high": "197.0001",
            "3. low": "186.8601",
            "4. close": "194.8501",
            "5. volume": "79660685"
        },
        "2016-03-11": {
            "1. open": "189.9001",
            "2. high": "198.0001",
            "3. low": "187.5501",
            "4. close": "192.2001",
            "5. volume": "112527801"
        },
        "2016-03-04": {
            "1. open": "181.8500",
            "2. high": "192.0501",
            "3. low": "176.9500",
            "4. close": "190.7501",
            "5. volume": "131571604"
        },
        "2016-02-26": {
            "1. open": "184.3500",
            "2. high": "187.5001",
            "3. low": "174.1000",
            "4. close": "184.1500",
            "5. volume": "74734749"
        },
        "2016-02-19": {
            "1. open": "181.0000",
            "2. high": "189.9451",
            "3. low": "176.5100",
            "4. close": "183.3000",
            "5. volume": "112115197"
        },
        "2016-02-12": {
            "1. open": "176.0000",
            "2. high": "183.5000",
            "3. low": "169.8000",
            "4. close": "177.0000",
            "5. volume": "158085899"
        },
        "2016-02-05": {
            "1. open": "173.8500",
            "2. high": "176.0500",
            "3. low": "166.0000",
            "4. close": "174.6000",
            "5. volume": "120082816"
        },
        "2016-01-29": {
            "1. open": "161.1000",
            "2. high": "173.4000",
            "3. low": "152.9500",
            "4. close": "173.4000",
            "5. volume": "127740015"
        },
        "2016-01-22": {
            "1. open": "163.5500",
            "2. high": "165.8500",
            "3. low": "150.7000",
            "4. close": "160.5500",
            "5. volume": "146311692"
        },
        "2016-01-15": {
            "1. open": "147.5500",
            "2. high": "170.7500",
            "3. low": "145.4500",
            "4. close": "164.4500",
            "5. volume": "168422817"
        },
        "2016-01-08": {
            "1. open": "146.5000",
            "2. high": "150.0000",
            "3. low": "137.0000",
            "4. close": "146.9000",
            "5. volume": "124479004"
        },
        "2015-12-31": {
            "1. open": "150.3500",
            "2. high": "151.5500",
            "3. low": "147.2000",
            "4. close": "149.5000",
            "5. volume": "27836082"
        },
        "2015-12-24": {
            "1. open": "141.1000",
            "2. high": "153.1500",
            "3. low": "141.0000",
            "4. close": "150.9000",
            "5. volume": "43626301"
        },
        "2015-12-18": {
            "1. open": "145.5000",
            "2. high": "153.0360",
            "3. low": "142.6000",
            "4. close": "143.4500",
            "5. volume": "123006684"
        },
        "2015-12-11": {
            "1. open": "162.6000",
            "2. high": "163.2000",
            "3. low": "143.3400",
            "4. close": "144.3500",
            "5. volume": "125763093"
        },
        "2015-12-04": {
            "1. open": "169.1500",
            "2. high": "170.8000",
            "3. low": "161.0500",
            "4. close": "162.6000",
            "5. volume": "92368215"
        },
        "2015-11-27": {
            "1. open": "170.5500",
            "2. high": "172.2000",
            "3. low": "163.3000",
            "4. close": "169.1500",
            "5. volume": "93744360"
        },
        "2015-11-20": {
            "1. open": "165.3000",
            "2. high": "174.7000",
            "3. low": "164.9500",
            "4. close": "171.4500",
            "5. volume": "101336191"
        },
        "2015-11-13": {
            "1. open": "182.5000",
            "2. high": "184.6001",
            "3. low": "166.9500",
            "4. close": "167.0000",
            "5. volume": "99935026"
        },
        "2015-11-06": {
            "1. open": "182.0000",
            "2. high": "190.0601",
            "3. low": "181.4935",
            "4. close": "182.9000",
            "5. volume": "57784207"
        },
        "2015-10-30": {
            "1. open": "190.2001",
            "2. high": "193.6001",
            "3. low": "181.9500",
            "4. close": "183.3000",
            "5. volume": "58946005"
        },
        "2015-10-23": {
            "1. open": "196.4001",
            "2. high": "198.2501",
            "3. low": "186.0501",
            "4. close": "190.6001",
            "5. volume": "91955927"
        },
        "2015-10-16": {
            "1. open": "203.7001",
            "2. high": "204.8501",
            "3. low": "190.4686",
            "4. close": "196.9501",
            "5. volume": "93937129"
        },
        "2015-10-09": {
            "1. open": "183.9000",
            "2. high": "205.9001",
            "3. low": "182.0000",
            "4. close": "204.8001",
            "5. volume": "138661409"
        },
        "2015-10-02": {
            "1. open": "167.9000",
            "2. high": "184.7001",
            "3. low": "164.0500",
            "4. close": "179.8500",
            "5. volume": "101678911"
        },
        "2015-09-25": {
            "1. open": "173.7500",
            "2. high": "178.7000",
            "3. low": "164.1000",
            "4. close": "167.4500",
            "5. volume": "93188968"
        },
        "2015-09-18": {
            "1. open": "181.8500",
            "2. high": "184.0000",
            "3. low": "172.1000",
            "4. close": "174.6500",
            "5. volume": "88266411"
        },
        "2015-09-11": {
            "1. open": "189.6001",
            "2. high": "193.4001",
            "3. low": "180.8000",
            "4. close": "181.3500",
            "5. volume": "81537011"
        },
        "2015-09-04": {
            "1. open": "189.5501",
            "2. high": "190.8001",
            "3. low": "183.5000",
            "4. close": "185.9501",
            "5. volume": "93719319"
        },
        "2015-08-28": {
            "1. open": "182.6000",
            "2. high": "192.5001",
            "3. low": "175.8500",
            "4. close": "191.3501",
            "5. volume": "132000192"
        },
        "2015-08-21": {
            "1. open": "204.2501",
            "2. high": "204.3501",
            "3. low": "188.2001",
            "4. close": "188.2001",
            "5. volume": "84606382"
        },
        "2015-08-14": {
            "1. open": "216.5501",
            "2. high": "216.9501",
            "3. low": "201.8501",
            "4. close": "202.6501",
            "5. volume": "105477041"
        },
        "2015-08-07": {
            "1. open": "214.7001",
            "2. high": "221.9001",
            "3. low": "209.7501",
            "4. close": "215.8001",
            "5. volume": "79826041"
        },
        "2015-07-31": {
            "1. open": "217.7001",
            "2. high": "218.7211",
            "3. low": "211.1191",
            "4. close": "215.7001",
            "5. volume": "68643817"
        },
        "2015-07-24": {
            "1. open": "217.2501",
            "2. high": "222.3001",
            "3. low": "216.8501",
            "4. close": "219.0001",
            "5. volume": "67701516"
        },
        "2015-07-17": {
            "1. open": "209.8001",
            "2. high": "220.1191",
            "3. low": "208.8001",
            "4. close": "218.0501",
            "5. volume": "70220965"
        },
        "2015-07-10": {
            "1. open": "205.3001",
            "2. high": "209.0001",
            "3. low": "199.6001",
            "4. close": "207.7501",
            "5. volume": "89876910"
        },
        "2015-07-03": {
            "1. open": "220.0001",
            "2. high": "221.1501",
            "3. low": "206.0001",
            "4. close": "207.4001",
            "5. volume": "90443847"
        },
        "2015-06-26": {
            "1. open": "214.4001",
            "2. high": "227.3501",
            "3. low": "210.4001",
            "4. close": "223.6501",
            "5. volume": "110709631"
        },
        "2015-06-19": {
            "1. open": "211.8001",
            "2. high": "216.1001",
            "3. low": "206.7001",
            "4. close": "210.8501",
            "5. volume": "116981702"
        },
        "2015-06-12": {
            "1. open": "205.1001",
            "2. high": "217.0501",
            "3. low": "200.7691",
            "4. close": "213.7001",
            "5. volume": "109443380"
        },
        "2015-06-05": {
            "1. open": "212.5001",
            "2. high": "214.5501",
            "3. low": "204.4501",
            "4. close": "205.8001",
            "5. volume": "97860052"
        },
        "2015-05-29": {
            "1. open": "219.1501",
            "2. high": "220.6501",
            "3. low": "212.0501",
            "4. close": "212.6001",
            "5. volume": "68046925"
        },
        "2015-05-22": {
            "1. open": "224.8001",
            "2. high": "227.2001",
            "3. low": "218.5501",
            "4. close": "219.4001",
            "5. volume": "67184178"
        },
        "2015-05-15": {
            "1. open": "229.5001",
            "2. high": "235.3501",
            "3. low": "222.9301",
            "4. close": "224.5001",
            "5. volume": "79066438"
        },
        "2015-05-08": {
            "1. open": "225.6001",
            "2. high": "230.7001",
            "3. low": "223.7001",
            "4. close": "228.8501",
            "5. volume": "85074539"
        },
        "2015-05-01": {
            "1. open": "224.6001",
            "2. high": "226.5541",
            "3. low": "215.5001",
            "4. close": "225.0001",
            "5. volume": "124627188"
        },
        "2015-04-24": {
            "1. open": "235.0001",
            "2. high": "240.4501",
            "3. low": "220.2001",
            "4. close": "224.8001",
            "5. volume": "169067967"
        },
        "2015-04-17": {
            "1. open": "248.9001",
            "2. high": "248.9001",
            "3. low": "234.7001",
            "4. close": "236.7001",
            "5. volume": "90825022"
        },
        "2015-04-10": {
            "1. open": "245.3001",
            "2. high": "252.5181",
            "3. low": "245.1001",
            "4. close": "251.0001",
            "5. volume": "75687438"
        },
        "2015-04-02": {
            "1. open": "240.9501",
            "2. high": "245.3331",
            "3. low": "238.6166",
            "4. close": "244.3001",
            "5. volume": "73142324"
        },
        "2015-03-27": {
            "1. open": "245.6501",
            "2. high": "246.7161",
            "3. low": "234.8001",
            "4. close": "238.2501",
            "5. volume": "68583274"
        },
        "2015-03-20": {
            "1. open": "233.5501",
            "2. high": "245.7001",
            "3. low": "233.1851",
            "4. close": "244.8501",
            "5. volume": "92003217"
        },
        "2015-03-13": {
            "1. open": "241.2501",
            "2. high": "243.3001",
            "3. low": "231.4001",
            "4. close": "232.8501",
            "5. volume": "75832583"
        },
        "2015-03-06": {
            "1. open": "244.9501",
            "2. high": "248.5001",
            "3. low": "241.7501",
            "4. close": "242.5001",
            "5. volume": "73344897"
        },
        "2015-02-27": {
            "1. open": "241.9501",
            "2. high": "247.2821",
            "3. low": "236.7501",
            "4. close": "245.4001",
            "5. volume": "85394329"
        },
        "2015-02-20": {
            "1. open": "241.2001",
            "2. high": "247.6001",
            "3. low": "237.8001",
            "4. close": "240.6001",
            "5. volume": "82598573"
        },
        "2015-02-13": {
            "1. open": "226.5501",
            "2. high": "246.1601",
            "3. low": "226.4501",
            "4. close": "241.6001",
            "5. volume": "118365108"
        },
        "2015-02-06": {
            "1. open": "227.0001",
            "2. high": "234.8001",
            "3. low": "224.0501",
            "4. close": "228.7001",
            "5. volume": "110104289"
        },
        "2015-01-30": {
            "1. open": "236.5501",
            "2. high": "238.6501",
            "3. low": "220.9147",
            "4. close": "224.7501",
            "5. volume": "105320127"
        },
        "2015-01-23": {
            "1. open": "223.3501",
            "2. high": "241.8501",
            "3. low": "220.3001",
            "4. close": "235.3001",
            "5. volume": "174357117"
        },
        "2015-01-16": {
            "1. open": "204.2001",
            "2. high": "222.6001",
            "3. low": "201.5501",
            "4. close": "219.0501",
            "5. volume": "140216638"
        },
        "2015-01-09": {
            "1. open": "187.3501",
            "2. high": "212.8001",
            "3. low": "177.5000",
            "4. close": "204.1001",
            "5. volume": "239250483"
        },
        "2015-01-02": {
            "1. open": "186.2001",
            "2. high": "191.5001",
            "3. low": "184.7001",
            "4. close": "188.0001",
            "5. volume": "41454275"
        },
        "2014-12-24": {
            "1. open": "185.4501",
            "2. high": "187.8305",
            "3. low": "178.8000",
            "4. close": "186.0001",
            "5. volume": "74384077"
        },
        "2014-12-19": {
            "1. open": "165.0000",
            "2. high": "186.5001",
            "3. low": "162.1000",
            "4. close": "185.4001",
            "5. volume": "171583505"
        },
        "2014-12-12": {
            "1. open": "188.2001",
            "2. high": "189.8040",
            "3. low": "155.4000",
            "4. close": "165.7500",
            "5. volume": "218593414"
        },
        "2014-12-05": {
            "1. open": "185.7001",
            "2. high": "190.6501",
            "3. low": "182.6900",
            "4. close": "189.6001",
            "5. volume": "86636441"
        },
        "2014-11-28": {
            "1. open": "194.5001",
            "2. high": "195.8501",
            "3. low": "180.6000",
            "4. close": "186.4501",
            "5. volume": "91924295"
        },
        "2014-11-21": {
            "1. open": "192.5001",
            "2. high": "197.4501",
            "3. low": "189.8001",
            "4. close": "194.4001",
            "5. volume": "108968144"
        },
        "2014-11-14": {
            "1. open": "188.5001",
            "2. high": "197.9501",
            "3. low": "184.7336",
            "4. close": "195.0001",
            "5. volume": "150551399"
        },
        "2014-11-07": {
            "1. open": "173.3500",
            "2. high": "189.5761",
            "3. low": "171.2000",
            "4. close": "184.4500",
            "5. volume": "130533515"
        },
        "2014-10-31": {
            "1. open": "170.5000",
            "2. high": "175.8500",
            "3. low": "166.2350",
            "4. close": "173.6000",
            "5. volume": "107697807"
        },
        "2014-10-24": {
            "1. open": "178.0000",
            "2. high": "187.0001",
            "3. low": "164.0000",
            "4. close": "168.7500",
            "5. volume": "197266077"
        },
        "2014-10-17": {
            "1. open": "184.0000",
            "2. high": "185.1001",
            "3. low": "170.5600",
            "4. close": "174.5500",
            "5. volume": "156693722"
        },
        "2014-10-10": {
            "1. open": "169.3500",
            "2. high": "191.0501",
            "3. low": "168.0000",
            "4. close": "185.2501",
            "5. volume": "215154441"
        },
        "2014-10-03": {
            "1. open": "191.5001",
            "2. high": "192.2001",
            "3. low": "170.1500",
            "4. close": "172.1500",
            "5. volume": "203261123"
        },
        "2014-09-26": {
            "1. open": "204.0001",
            "2. high": "214.1811",
            "3. low": "190.6001",
            "4. close": "191.5501",
            "5. volume": "342942816"
        },
        "2014-09-19": {
            "1. open": "228.5001",
            "2. high": "230.6384",
            "3. low": "224.4001",
            "4. close": "229.6001",
            "5. volume": "104753871"
        },
        "2014-09-12": {
            "1. open": "229.7501",
            "2. high": "235.8001",
            "3. low": "222.4772",
            "4. close": "228.6501",
            "5. volume": "93285124"
        },
        "2014-09-05": {
            "1. open": "229.1501",
            "2. high": "234.0001",
            "3. low": "219.9707",
            "4. close": "228.5001",
            "5. volume": "99964175"
        },
        "2014-08-29": {
            "1. open": "249.5001",
            "2. high": "253.7001",
            "3. low": "222.0001",
            "4. close": "229.9501",
            "5. volume": "159977291"
        },
        "2014-08-22": {
            "1. open": "249.8501",
            "2. high": "250.2501",
            "3. low": "243.4501",
            "4. close": "248.0001",
            "5. volume": "56431260"
        },
        "2014-08-15": {
            "1. open": "248.7501",
            "2. high": "250.3037",
            "3. low": "241.3334",
            "4. close": "248.0001",
            "5. volume": "59501384"
        },
        "2014-08-08": {
            "1. open": "253.3501",
            "2. high": "255.1926",
            "3. low": "241.3001",
            "4. close": "247.0001",
            "5. volume": "109069075"
        },
        "2014-08-01": {
            "1. open": "270.4001",
            "2. high": "271.7442",
            "3. low": "251.8501",
            "4. close": "253.6001",
            "5. volume": "97360278"
        },
        "2014-07-25": {
            "1. open": "294.1001",
            "2. high": "295.2001",
            "3. low": "269.4501",
            "4. close": "270.3501",
            "5. volume": "115297916"
        },
        "2014-07-18": {
            "1. open": "281.2501",
            "2. high": "288.2001",
            "3. low": "280.1501",
            "4. close": "285.0001",
            "5. volume": "57868516"
        },
        "2014-07-11": {
            "1. open": "290.1001",
            "2. high": "291.0001",
            "3. low": "276.5501",
            "4. close": "278.1001",
            "5. volume": "67425897"
        },
        "2014-07-04": {
            "1. open": "284.0001",
            "2. high": "292.1001",
            "3. low": "278.7001",
            "4. close": "290.8501",
            "5. volume": "64632881"
        },
        "2014-06-27": {
            "1. open": "290.7501",
            "2. high": "293.5001",
            "3. low": "282.5501",
            "4. close": "283.7501",
            "5. volume": "69590949"
        },
        "2014-06-20": {
            "1. open": "290.7501",
            "2. high": "295.8001",
            "3. low": "285.9461",
            "4. close": "290.3501",
            "5. volume": "68964803"
        },
        "2014-06-13": {
            "1. open": "291.0001",
            "2. high": "298.4501",
            "3. low": "289.6501",
            "4. close": "292.0001",
            "5. volume": "44806945"
        },
        "2014-06-06": {
            "1. open": "302.4501",
            "2. high": "305.0001",
            "3. low": "288.0501",
            "4. close": "290.5501",
            "5. volume": "89078164"
        },
        "2014-05-30": {
            "1. open": "306.3501",
            "2. high": "307.0501",
            "3. low": "299.2501",
            "4. close": "303.5501",
            "5. volume": "47000437"
        },
        "2014-05-23": {
            "1. open": "311.4001",
            "2. high": "320.7501",
            "3. low": "300.8501",
            "4. close": "304.1501",
            "5. volume": "64843302"
        },
        "2014-05-16": {
            "1. open": "297.3501",
            "2. high": "311.1001",
            "3. low": "292.6501",
            "4. close": "310.4501",
            "5. volume": "71353393"
        },
        "2014-05-09": {
            "1. open": "286.0001",
            "2. high": "298.0501",
            "3. low": "283.7001",
            "4. close": "296.8501",
            "5. volume": "67611102"
        },
        "2014-05-02": {
            "1. open": "299.0501",
            "2. high": "306.4001",
            "3. low": "283.9001",
            "4. close": "285.5001",
            "5. volume": "88872405"
        },
        "2014-04-25": {
            "1. open": "288.4501",
            "2. high": "300.6001",
            "3. low": "288.4501",
            "4. close": "299.4001",
            "5. volume": "74876189"
        },
        "2014-04-17": {
            "1. open": "280.0001",
            "2. high": "302.0001",
            "3. low": "279.6001",
            "4. close": "289.7001",
            "5. volume": "91972298"
        },
        "2014-04-11": {
            "1. open": "285.5501",
            "2. high": "289.9001",
            "3. low": "278.5001",
            "4. close": "281.0501",
            "5. volume": "103675790"
        },
        "2014-04-04": {
            "1. open": "299.2001",
            "2. high": "300.3001",
            "3. low": "286.4501",
            "4. close": "287.4001",
            "5. volume": "83872010"
        },
        "2014-03-28": {
            "1. open": "291.7001",
            "2. high": "298.8501",
            "3. low": "291.3581",
            "4. close": "297.8001",
            "5. volume": "126225516"
        },
        "2014-03-21": {
            "1. open": "302.1501",
            "2. high": "304.4001",
            "3. low": "288.1169",
            "4. close": "290.9001",
            "5. volume": "149612856"
        },
        "2014-03-14": {
            "1. open": "321.3001",
            "2. high": "322.7501",
            "3. low": "295.5001",
            "4. close": "303.7001",
            "5. volume": "121340713"
        },
        "2014-03-07": {
            "1. open": "325.0501",
            "2. high": "331.2501",
            "3. low": "320.9221",
            "4. close": "322.7501",
            "5. volume": "61215331"
        },
        "2014-02-28": {
            "1. open": "334.8501",
            "2. high": "338.2001",
            "3. low": "317.5501",
            "4. close": "329.2001",
            "5. volume": "108231334"
        },
        "2014-02-21": {
            "1. open": "325.0001",
            "2. high": "341.5761",
            "3. low": "324.3751",
            "4. close": "335.1501",
            "5. volume": "67525473"
        },
        "2014-02-14": {
            "1. open": "322.5501",
            "2. high": "327.3101",
            "3. low": "316.4001",
            "4. close": "324.6501",
            "5. volume": "68863940"
        },
        "2014-02-07": {
            "1. open": "319.7501",
            "2. high": "325.0501",
            "3. low": "313.1501",
            "4. close": "320.9001",
            "5. volume": "60694404"
        },
        "2014-01-31": {
            "1. open": "327.2001",
            "2. high": "331.6076",
            "3. low": "317.8501",
            "4. close": "320.3501",
            "5. volume": "65414476"
        },
        "2014-01-24": {
            "1. open": "331.7501",
            "2. high": "333.5501",
            "3. low": "322.9401",
            "4. close": "326.6501",
            "5. volume": "54575275"
        },
        "2014-01-17": {
            "1. open": "322.0501",
            "2. high": "338.1001",
            "3. low": "321.9501",
            "4. close": "331.1001",
            "5. volume": "70957075"
        },
        "2014-01-10": {
            "1. open": "332.0001",
            "2. high": "337.9501",
            "3. low": "315.3001",
            "4. close": "321.8001",
            "5. volume": "99052751"
        },
        "2014-01-03": {
            "1. open": "340.3501",
            "2. high": "341.3001",
            "3. low": "328.2501",
            "4. close": "330.5001",
            "5. volume": "29733143"
        },
        "2013-12-27": {
            "1. open": "338.3501",
            "2. high": "341.1631",
            "3. low": "338.3501",
            "4. close": "340.0001",
            "5. volume": "6152760"
        },
        "2013-12-24": {
            "1. open": "333.6001",
            "2. high": "338.3001",
            "3. low": "331.7501",
            "4. close": "336.5001",
            "5. volume": "12524071"
        },
        "2013-12-20": {
            "1. open": "325.0001",
            "2. high": "333.3476",
            "3. low": "316.6001",
            "4. close": "332.2001",
            "5. volume": "90542453"
        },
        "2013-12-13": {
            "1. open": "333.7001",
            "2. high": "337.2001",
            "3. low": "323.9001",
            "4. close": "324.2001",
            "5. volume": "52793671"
        },
        "2013-12-06": {
            "1. open": "345.8501",
            "2. high": "352.0001",
            "3. low": "330.9501",
            "4. close": "332.9001",
            "5. volume": "92066636"
        },
        "2013-11-29": {
            "1. open": "355.7501",
            "2. high": "357.8501",
            "3. low": "341.0001",
            "4. close": "347.9501",
            "5. volume": "61878992"
        },
        "2013-11-22": {
            "1. open": "353.9001",
            "2. high": "359.8001",
            "3. low": "351.0501",
            "4. close": "354.5501",
            "5. volume": "54931318"
        },
        "2013-11-15": {
            "1. open": "367.0501",
            "2. high": "369.7501",
            "3. low": "352.7281",
            "4. close": "354.5001",
            "5. volume": "73264007"
        },
        "2013-11-08": {
            "1. open": "364.6001",
            "2. high": "366.6501",
            "3. low": "360.3001",
            "4. close": "366.0501",
            "5. volume": "53105834"
        },
        "2013-11-01": {
            "1. open": "371.0001",
            "2. high": "372.7001",
            "3. low": "362.3501",
            "4. close": "363.4001",
            "5. volume": "56878508"
        },
        "2013-10-25": {
            "1. open": "369.7001",
            "2. high": "374.8501",
            "3. low": "368.5601",
            "4. close": "370.1501",
            "5. volume": "71149118"
        },
        "2013-10-18": {
            "1. open": "358.3001",
            "2. high": "371.1001",
            "3. low": "358.3001",
            "4. close": "369.1501",
            "5. volume": "51576871"
        },
        "2013-10-11": {
            "1. open": "361.4001",
            "2. high": "362.8501",
            "3. low": "352.9501",
            "4. close": "357.9001",
            "5. volume": "42716891"
        },
        "2013-10-04": {
            "1. open": "360.4501",
            "2. high": "366.6501",
            "3. low": "342.4001",
            "4. close": "361.5001",
            "5. volume": "83430356"
        },
        "2013-09-27": {
            "1. open": "378.0001",
            "2. high": "378.2621",
            "3. low": "359.0501",
            "4. close": "362.6001",
            "5. volume": "56758295"
        },
        "2013-09-20": {
            "1. open": "375.6001",
            "2. high": "382.0001",
            "3. low": "370.8501",
            "4. close": "376.2501",
            "5. volume": "56847890"
        },
        "2013-09-13": {
            "1. open": "367.6001",
            "2. high": "374.5001",
            "3. low": "365.5001",
            "4. close": "372.0001",
            "5. volume": "51846980"
        },
        "2013-09-06": {
            "1. open": "369.5001",
            "2. high": "372.3501",
            "3. low": "362.6001",
            "4. close": "367.0001",
            "5. volume": "40349339"
        },
        "2013-08-30": {
            "1. open": "372.1501",
            "2. high": "375.2061",
            "3. low": "366.5501",
            "4. close": "366.5501",
            "5. volume": "47621143"
        },
        "2013-08-23": {
            "1. open": "368.3501",
            "2. high": "374.7501",
            "3. low": "362.0501",
            "4. close": "372.5001",
            "5. volume": "35579785"
        },
        "2013-08-16": {
            "1. open": "374.5501",
            "2. high": "375.8501",
            "3. low": "363.5641",
            "4. close": "368.3001",
            "5. volume": "39608060"
        },
        "2013-08-09": {
            "1. open": "371.8001",
            "2. high": "375.8501",
            "3. low": "365.0501",
            "4. close": "375.0001",
            "5. volume": "39988791"
        },
        "2013-08-02": {
            "1. open": "364.6501",
            "2. high": "372.0001",
            "3. low": "360.4501",
            "4. close": "371.2501",
            "5. volume": "41962197"
        },
        "2013-07-26": {
            "1. open": "369.8501",
            "2. high": "386.4001",
            "3. low": "362.2501",
            "4. close": "363.1501",
            "5. volume": "37535980"
        },
        "2013-07-19": {
            "1. open": "350.6501",
            "2. high": "371.1001",
            "3. low": "350.6501",
            "4. close": "370.2001",
            "5. volume": "76215777"
        },
        "2013-07-12": {
            "1. open": "344.3001",
            "2. high": "355.0501",
            "3. low": "339.2001",
            "4. close": "349.5501",
            "5. volume": "65572387"
        },
        "2013-07-05": {
            "1. open": "332.4001",
            "2. high": "345.1701",
            "3. low": "327.0001",
            "4. close": "341.1501",
            "5. volume": "58243296"
        },
        "2013-06-28": {
            "1. open": "332.0001",
            "2. high": "338.0001",
            "3. low": "325.0001",
            "4. close": "331.4001",
            "5. volume": "68961085"
        },
        "2013-06-21": {
            "1. open": "337.3001",
            "2. high": "346.0564",
            "3. low": "330.7001",
            "4. close": "330.7001",
            "5. volume": "76968540"
        },
        "2013-06-14": {
            "1. open": "346.3501",
            "2. high": "351.2501",
            "3. low": "335.5501",
            "4. close": "336.5001",
            "5. volume": "55508677"
        },
        "2013-06-07": {
            "1. open": "364.0501",
            "2. high": "364.4501",
            "3. low": "340.1001",
            "4. close": "346.3501",
            "5. volume": "95096971"
        },
        "2013-05-31": {
            "1. open": "384.0001",
            "2. high": "388.0501",
            "3. low": "362.3501",
            "4. close": "365.4501",
            "5. volume": "60859365"
        },
        "2013-05-24": {
            "1. open": "382.7001",
            "2. high": "387.9001",
            "3. low": "379.5001",
            "4. close": "380.0001",
            "5. volume": "62311302"
        },
        "2013-05-17": {
            "1. open": "376.0001",
            "2. high": "380.8001",
            "3. low": "371.7551",
            "4. close": "380.8001",
            "5. volume": "54380687"
        },
        "2013-05-10": {
            "1. open": "370.0001",
            "2. high": "378.8423",
            "3. low": "366.9871",
            "4. close": "375.5501",
            "5. volume": "37322144"
        },
        "2013-05-03": {
            "1. open": "368.0001",
            "2. high": "371.3501",
            "3. low": "364.0501",
            "4. close": "367.7501",
            "5. volume": "44158065"
        },
        "2013-04-26": {
            "1. open": "365.8501",
            "2. high": "376.0301",
            "3. low": "362.4001",
            "4. close": "366.9501",
            "5. volume": "59007972"
        },
        "2013-04-19": {
            "1. open": "387.5501",
            "2. high": "387.6501",
            "3. low": "361.0621",
            "4. close": "363.0001",
            "5. volume": "80098090"
        },
        "2013-04-12": {
            "1. open": "369.1001",
            "2. high": "387.8501",
            "3. low": "368.1001",
            "4. close": "387.7501",
            "5. volume": "49623271"
        },
        "2013-04-05": {
            "1. open": "386.5001",
            "2. high": "386.7141",
            "3. low": "366.4501",
            "4. close": "369.0501",
            "5. volume": "42781243"
        },
        "2013-03-28": {
            "1. open": "371.8501",
            "2. high": "383.7501",
            "3. low": "367.3001",
            "4. close": "381.5501",
            "5. volume": "47749219"
        },
        "2013-03-22": {
            "1. open": "381.4001",
            "2. high": "383.5501",
            "3. low": "371.0501",
            "4. close": "371.8501",
            "5. volume": "51704724"
        },
        "2013-03-15": {
            "1. open": "379.0001",
            "2. high": "387.5201",
            "3. low": "374.7001",
            "4. close": "385.1501",
            "5. volume": "79476918"
        },
        "2013-03-08": {
            "1. open": "369.3001",
            "2. high": "383.6501",
            "3. low": "366.3001",
            "4. close": "379.9501",
            "5. volume": "58852082"
        },
        "2013-03-01": {
            "1. open": "374.0501",
            "2. high": "375.1084",
            "3. low": "362.2001",
            "4. close": "369.4501",
            "5. volume": "62764146"
        },
        "2013-02-22": {
            "1. open": "365.7001",
            "2. high": "376.5001",
            "3. low": "359.6501",
            "4. close": "372.2501",
            "5. volume": "52349647"
        },
        "2013-02-15": {
            "1. open": "366.6501",
            "2. high": "376.1561",
            "3. low": "364.5001",
            "4. close": "364.7501",
            "5. volume": "65049027"
        },
        "2013-02-08": {
            "1. open": "360.9501",
            "2. high": "367.9501",
            "3. low": "357.4001",
            "4. close": "362.6001",
            "5. volume": "51143247"
        },
        "2013-02-01": {
            "1. open": "356.0001",
            "2. high": "362.2001",
            "3. low": "353.5001",
            "4. close": "360.6001",
            "5. volume": "59069322"
        },
        "2013-01-25": {
            "1. open": "351.8001",
            "2. high": "355.8501",
            "3. low": "348.8001",
            "4. close": "355.6501",
            "5. volume": "42043427"
        },
        "2013-01-18": {
            "1. open": "353.5001",
            "2. high": "354.6001",
            "3. low": "343.5001",
            "4. close": "350.3501",
            "5. volume": "68577431"
        },
        "2013-01-11": {
            "1. open": "350.0001",
            "2. high": "360.3001",
            "3. low": "346.5001",
            "4. close": "353.2001",
            "5. volume": "90838419"
        },
        "2013-01-04": {
            "1. open": "337.2001",
            "2. high": "350.3662",
            "3. low": "334.5001",
            "4. close": "349.4501",
            "5. volume": "46159997"
        },
        "2012-12-28": {
            "1. open": "337.8001",
            "2. high": "338.6351",
            "3. low": "334.6001",
            "4. close": "337.4501",
            "5. volume": "10536086"
        },
        "2012-12-24": {
            "1. open": "340.0001",
            "2. high": "341.5451",
            "3. low": "338.0501",
            "4. close": "338.5001",
            "5. volume": "4795383"
        },
        "2012-12-21": {
            "1. open": "342.7001",
            "2. high": "344.0001",
            "3. low": "337.4501",
            "4. close": "339.8001",
            "5. volume": "63805673"
        },
        "2012-12-14": {
            "1. open": "336.8001",
            "2. high": "342.5501",
            "3. low": "333.8001",
            "4. close": "341.9001",
            "5. volume": "57315165"
        },
        "2012-12-07": {
            "1. open": "325.7001",
            "2. high": "342.6501",
            "3. low": "320.2001",
            "4. close": "336.7501",
            "5. volume": "94627354"
        },
        "2012-11-30": {
            "1. open": "318.0001",
            "2. high": "328.2501",
            "3. low": "316.0001",
            "4. close": "325.1001",
            "5. volume": "57840260"
        },
        "2012-11-23": {
            "1. open": "317.0501",
            "2. high": "318.9001",
            "3. low": "315.0501",
            "4. close": "318.0001",
            "5. volume": "51296860"
        },
        "2012-11-16": {
            "1. open": "325.4501",
            "2. high": "326.5233",
            "3. low": "314.8501",
            "4. close": "315.0001",
            "5. volume": "58833773"
        },
        "2012-11-09": {
            "1. open": "324.8501",
            "2. high": "329.6501",
            "3. low": "321.5501",
            "4. close": "324.8001",
            "5. volume": "64374898"
        },
        "2012-11-02": {
            "1. open": "317.5001",
            "2. high": "326.5441",
            "3. low": "315.0001",
            "4. close": "324.7501",
            "5. volume": "73987533"
        },
        "2012-10-26": {
            "1. open": "318.9501",
            "2. high": "319.6001",
            "3. low": "310.5501",
            "4. close": "317.4501",
            "5. volume": "84721168"
        },
        "2012-10-19": {
            "1. open": "310.0001",
            "2. high": "322.4807",
            "3. low": "307.0001",
            "4. close": "319.1501",
            "5. volume": "96734060"
        },
        "2012-10-12": {
            "1. open": "313.7501",
            "2. high": "318.4397",
            "3. low": "308.9501",
            "4. close": "310.0001",
            "5. volume": "71780888"
        },
        "2012-10-05": {
            "1. open": "331.5001",
            "2. high": "340.3001",
            "3. low": "306.4001",
            "4. close": "315.3501",
            "5. volume": "196772758"
        },
        "2012-09-28": {
            "1. open": "339.6001",
            "2. high": "343.2501",
            "3. low": "330.3001",
            "4. close": "332.0001",
            "5. volume": "81503220"
        },
        "2012-09-21": {
            "1. open": "346.0001",
            "2. high": "348.0001",
            "3. low": "338.5001",
            "4. close": "340.0001",
            "5. volume": "58802637"
        },
        "2012-09-14": {
            "1. open": "346.6001",
            "2. high": "347.2001",
            "3. low": "339.1001",
            "4. close": "345.9001",
            "5. volume": "55835796"
        },
        "2012-09-07": {
            "1. open": "336.3501",
            "2. high": "351.0001",
            "3. low": "335.5001",
            "4. close": "347.0501",
            "5. volume": "56368239"
        },
        "2012-08-31": {
            "1. open": "340.0001",
            "2. high": "342.2501",
            "3. low": "335.7501",
            "4. close": "336.6001",
            "5. volume": "50383669"
        },
        "2012-08-24": {
            "1. open": "338.3001",
            "2. high": "341.3549",
            "3. low": "335.7001",
            "4. close": "339.0001",
            "5. volume": "73679965"
        },
        "2012-08-17": {
            "1. open": "327.7501",
            "2. high": "343.5990",
            "3. low": "327.4001",
            "4. close": "340.0001",
            "5. volume": "58776134"
        },
        "2012-08-10": {
            "1. open": "320.0001",
            "2. high": "330.4279",
            "3. low": "317.5529",
            "4. close": "327.3501",
            "5. volume": "52373907"
        },
        "2012-08-03": {
            "1. open": "320.7001",
            "2. high": "321.9001",
            "3. low": "314.1501",
            "4. close": "319.0001",
            "5. volume": "50228924"
        },
        "2012-07-27": {
            "1. open": "322.4501",
            "2. high": "323.0001",
            "3. low": "313.1001",
            "4. close": "321.0001",
            "5. volume": "54357901"
        },
        "2012-07-20": {
            "1. open": "313.5001",
            "2. high": "327.2291",
            "3. low": "313.1001",
            "4. close": "325.0001",
            "5. volume": "58883501"
        },
        "2012-07-13": {
            "1. open": "318.0001",
            "2. high": "322.9001",
            "3. low": "311.1001",
            "4. close": "313.7501",
            "5. volume": "65980017"
        },
        "2012-07-06": {
            "1. open": "309.6001",
            "2. high": "320.2401",
            "3. low": "305.9501",
            "4. close": "317.1001",
            "5. volume": "65572279"
        },
        "2012-06-29": {
            "1. open": "310.5501",
            "2. high": "315.9001",
            "3. low": "306.4001",
            "4. close": "310.0501",
            "5. volume": "54987617"
        },
        "2012-06-22": {
            "1. open": "304.3001",
            "2. high": "313.3381",
            "3. low": "300.3501",
            "4. close": "311.6001",
            "5. volume": "50923825"
        },
        "2012-06-15": {
            "1. open": "307.9001",
            "2. high": "309.9501",
            "3. low": "299.7001",
            "4. close": "301.1001",
            "5. volume": "88867384"
        },
        "2012-06-08": {
            "1. open": "303.9501",
            "2. high": "305.9461",
            "3. low": "294.5001",
            "4. close": "302.8001",
            "5. volume": "44155006"
        },
        "2012-06-01": {
            "1. open": "311.4501",
            "2. high": "313.8001",
            "3. low": "296.1501",
            "4. close": "299.2501",
            "5. volume": "72587062"
        },
        "2012-05-25": {
            "1. open": "313.1501",
            "2. high": "314.7501",
            "3. low": "301.0501",
            "4. close": "309.5501",
            "5. volume": "80827919"
        },
        "2012-05-18": {
            "1. open": "322.1001",
            "2. high": "322.2501",
            "3. low": "311.1001",
            "4. close": "313.7001",
            "5. volume": "61089386"
        },
        "2012-05-11": {
            "1. open": "320.8501",
            "2. high": "328.3101",
            "3. low": "317.0001",
            "4. close": "323.7501",
            "5. volume": "62411067"
        },
        "2012-05-04": {
            "1. open": "319.0501",
            "2. high": "327.0001",
            "3. low": "314.6001",
            "4. close": "319.2001",
            "5. volume": "61385513"
        },
        "2012-04-27": {
            "1. open": "320.6501",
            "2. high": "330.2501",
            "3. low": "308.6451",
            "4. close": "317.9501",
            "5. volume": "70360898"
        },
        "2012-04-20": {
            "1. open": "321.9501",
            "2. high": "335.7001",
            "3. low": "318.2544",
            "4. close": "321.8501",
            "5. volume": "99286897"
        },
        "2012-04-13": {
            "1. open": "323.1501",
            "2. high": "329.0662",
            "3. low": "315.0501",
            "4. close": "322.0501",
            "5. volume": "70732630"
        },
        "2012-04-05": {
            "1. open": "330.9501",
            "2. high": "337.7001",
            "3. low": "322.0001",
            "4. close": "324.5001",
            "5. volume": "52517031"
        },
        "2012-03-30": {
            "1. open": "338.8501",
            "2. high": "341.7848",
            "3. low": "324.4501",
            "4. close": "330.0001",
            "5. volume": "74686972"
        },
        "2012-03-23": {
            "1. open": "328.9001",
            "2. high": "338.9701",
            "3. low": "326.2211",
            "4. close": "337.7001",
            "5. volume": "81951949"
        },
        "2012-03-16": {
            "1. open": "319.7001",
            "2. high": "328.5986",
            "3. low": "317.9001",
            "4. close": "328.5001",
            "5. volume": "107892524"
        },
        "2012-03-09": {
            "1. open": "316.3501",
            "2. high": "319.3057",
            "3. low": "309.9501",
            "4. close": "318.3001",
            "5. volume": "81309151"
        },
        "2012-03-02": {
            "1. open": "318.0001",
            "2. high": "321.4001",
            "3. low": "313.6501",
            "4. close": "318.2501",
            "5. volume": "64232755"
        },
        "2012-02-24": {
            "1. open": "319.9501",
            "2. high": "323.8270",
            "3. low": "311.8001",
            "4. close": "318.2001",
            "5. volume": "92135933"
        },
        "2012-02-17": {
            "1. open": "322.1001",
            "2. high": "323.0404",
            "3. low": "312.8001",
            "4. close": "317.9001",
            "5. volume": "89411810"
        },
        "2012-02-10": {
            "1. open": "325.5501",
            "2. high": "331.6298",
            "3. low": "319.1501",
            "4. close": "320.6501",
            "5. volume": "78066334"
        },
        "2012-02-03": {
            "1. open": "321.8501",
            "2. high": "326.6501",
            "3. low": "316.4291",
            "4. close": "326.6501",
            "5. volume": "90417301"
        },
        "2012-01-27": {
            "1. open": "329.9501",
            "2. high": "337.8605",
            "3. low": "319.1501",
            "4. close": "320.7501",
            "5. volume": "116149640"
        },
        "2012-01-20": {
            "1. open": "317.0001",
            "2. high": "330.7001",
            "3. low": "311.0001",
            "4. close": "329.0001",
            "5. volume": "166200137"
        },
        "2012-01-13": {
            "1. open": "393.0001",
            "2. high": "394.9501",
            "3. low": "313.6501",
            "4. close": "316.8001",
            "5. volume": "309297056"
        },
        "2012-01-06": {
            "1. open": "410.0001",
            "2. high": "412.0001",
            "3. low": "386.9211",
            "4. close": "390.9001",
            "5. volume": "48775873"
        },
        "2011-12-30": {
            "1. open": "392.9501",
            "2. high": "405.5001",
            "3. low": "391.4491",
            "4. close": "403.4501",
            "5. volume": "18907385"
        },
        "2011-12-23": {
            "1. open": "381.1501",
            "2. high": "393.4501",
            "3. low": "379.8501",
            "4. close": "391.0001",
            "5. volume": "33926959"
        },
        "2011-12-16": {
            "1. open": "395.3501",
            "2. high": "398.2641",
            "3. low": "382.9001",
            "4. close": "382.9001",
            "5. volume": "54100565"
        },
        "2011-12-09": {
            "1. open": "407.0501",
            "2. high": "413.0501",
            "3. low": "389.9001",
            "4. close": "399.0001",
            "5. volume": "55100337"
        },
        "2011-12-02": {
            "1. open": "386.9001",
            "2. high": "410.7701",
            "3. low": "384.8001",
            "4. close": "405.0001",
            "5. volume": "61066191"
        },
        "2011-11-25": {
            "1. open": "393.7001",
            "2. high": "395.1601",
            "3. low": "380.1731",
            "4. close": "384.2001",
            "5. volume": "47170902"
        },
        "2011-11-18": {
            "1. open": "402.7501",
            "2. high": "408.1181",
            "3. low": "394.8501",
            "4. close": "395.7001",
            "5. volume": "42516617"
        },
        "2011-11-11": {
            "1. open": "403.9001",
            "2. high": "412.0001",
            "3. low": "396.3451",
            "4. close": "403.6001",
            "5. volume": "53487042"
        },
        "2011-11-04": {
            "1. open": "403.7501",
            "2. high": "410.3501",
            "3. low": "392.8501",
            "4. close": "405.5501",
            "5. volume": "48037116"
        },
        "2011-10-28": {
            "1. open": "405.2001",
            "2. high": "412.9001",
            "3. low": "399.0001",
            "4. close": "405.4501",
            "5. volume": "46605114"
        },
        "2011-10-21": {
            "1. open": "410.0501",
            "2. high": "410.9501",
            "3. low": "398.3001",
            "4. close": "405.2001",
            "5. volume": "46046248"
        },
        "2011-10-14": {
            "1. open": "407.3001",
            "2. high": "412.6861",
            "3. low": "398.5501",
            "4. close": "409.0001",
            "5. volume": "54823603"
        },
        "2011-10-07": {
            "1. open": "371.0001",
            "2. high": "411.4501",
            "3. low": "368.1001",
            "4. close": "405.3501",
            "5. volume": "91955795"
        },
        "2011-09-30": {
            "1. open": "363.2001",
            "2. high": "385.0001",
            "3. low": "362.6001",
            "4. close": "378.0001",
            "5. volume": "63802246"
        },
        "2011-09-23": {
            "1. open": "370.9001",
            "2. high": "372.7501",
            "3. low": "351.7001",
            "4. close": "365.2001",
            "5. volume": "62655318"
        },
        "2011-09-16": {
            "1. open": "361.9501",
            "2. high": "376.4001",
            "3. low": "358.7501",
            "4. close": "373.8001",
            "5. volume": "64167559"
        },
        "2011-09-09": {
            "1. open": "370.0501",
            "2. high": "384.3801",
            "3. low": "360.0501",
            "4. close": "368.8501",
            "5. volume": "63591433"
        },
        "2011-09-02": {
            "1. open": "369.4001",
            "2. high": "383.2001",
            "3. low": "359.5501",
            "4. close": "375.0501",
            "5. volume": "63493270"
        },
        "2011-08-26": {
            "1. open": "367.6001",
            "2. high": "383.9401",
            "3. low": "358.6501",
            "4. close": "365.6001",
            "5. volume": "62191751"
        },
        "2011-08-19": {
            "1. open": "382.9501",
            "2. high": "386.0001",
            "3. low": "359.4501",
            "4. close": "370.2501",
            "5. volume": "61060113"
        },
        "2011-08-12": {
            "1. open": "359.6501",
            "2. high": "381.0001",
            "3. low": "348.9501",
            "4. close": "381.0001",
            "5. volume": "122369286"
        },
        "2011-08-05": {
            "1. open": "386.9001",
            "2. high": "388.1001",
            "3. low": "358.3001",
            "4. close": "362.4001",
            "5. volume": "82226451"
        },
        "2011-07-29": {
            "1. open": "395.3001",
            "2. high": "398.3001",
            "3. low": "381.3501",
            "4. close": "383.4501",
            "5. volume": "47833744"
        },
        "2011-07-22": {
            "1. open": "401.5001",
            "2. high": "401.8501",
            "3. low": "388.7501",
            "4. close": "397.4501",
            "5. volume": "57132427"
        },
        "2011-07-15": {
            "1. open": "410.8501",
            "2. high": "413.6501",
            "3. low": "401.0001",
            "4. close": "402.9501",
            "5. volume": "53678527"
        },
        "2011-07-08": {
            "1. open": "401.9501",
            "2. high": "413.7501",
            "3. low": "401.1501",
            "4. close": "411.5001",
            "5. volume": "51008675"
        },
        "2011-07-01": {
            "1. open": "396.7001",
            "2. high": "404.9001",
            "3. low": "392.7901",
            "4. close": "401.1501",
            "5. volume": "51128156"
        },
        "2011-06-24": {
            "1. open": "399.9501",
            "2. high": "415.6601",
            "3. low": "393.7001",
            "4. close": "397.3001",
            "5. volume": "55687398"
        },
        "2011-06-17": {
            "1. open": "407.3001",
            "2. high": "413.6501",
            "3. low": "393.0001",
            "4. close": "401.8001",
            "5. volume": "79644777"
        },
        "2011-06-10": {
            "1. open": "413.7501",
            "2. high": "418.0001",
            "3. low": "405.0001",
            "4. close": "406.5001",
            "5. volume": "58185127"
        },
        "2011-06-03": {
            "1. open": "417.9501",
            "2. high": "421.1901",
            "3. low": "413.0001",
            "4. close": "414.5501",
            "5. volume": "43071532"
        },
        "2011-05-27": {
            "1. open": "417.1001",
            "2. high": "417.6001",
            "3. low": "410.5001",
            "4. close": "416.0001",
            "5. volume": "52407239"
        },
        "2011-05-20": {
            "1. open": "416.1501",
            "2. high": "420.5001",
            "3. low": "412.0001",
            "4. close": "419.5001",
            "5. volume": "54165871"
        },
        "2011-05-13": {
            "1. open": "406.9001",
            "2. high": "423.0001",
            "3. low": "403.0001",
            "4. close": "419.0501",
            "5. volume": "63443873"
        },
        "2011-05-06": {
            "1. open": "406.4501",
            "2. high": "414.6401",
            "3. low": "403.3001",
            "4. close": "408.2501",
            "5. volume": "73023959"
        },
        "2011-04-28": {
            "1. open": "397.0001",
            "2. high": "411.8401",
            "3. low": "395.7001",
            "4. close": "403.5501",
            "5. volume": "50926754"
        },
        "2011-04-21": {
            "1. open": "406.7001",
            "2. high": "407.3001",
            "3. low": "392.7501",
            "4. close": "395.3001",
            "5. volume": "72809506"
        },
        "2011-04-15": {
            "1. open": "396.0501",
            "2. high": "407.9491",
            "3. low": "393.5001",
            "4. close": "407.2501",
            "5. volume": "65151108"
        },
        "2011-04-08": {
            "1. open": "390.1001",
            "2. high": "397.0001",
            "3. low": "388.3501",
            "4. close": "395.5501",
            "5. volume": "53441243"
        },
        "2011-04-01": {
            "1. open": "387.3001",
            "2. high": "390.8001",
            "3. low": "381.0001",
            "4. close": "388.9501",
            "5. volume": "75226178"
        },
        "2011-03-25": {
            "1. open": "386.9501",
            "2. high": "391.8501",
            "3. low": "364.9001",
            "4. close": "388.4501",
            "5. volume": "99551098"
        },
        "2011-03-18": {
            "1. open": "389.7501",
            "2. high": "391.8001",
            "3. low": "378.0501",
            "4. close": "383.2501",
            "5. volume": "90290612"
        },
        "2011-03-11": {
            "1. open": "400.9001",
            "2. high": "404.7501",
            "3. low": "391.1501",
            "4. close": "391.7501",
            "5. volume": "57783527"
        },
        "2011-03-04": {
            "1. open": "404.2501",
            "2. high": "412.1401",
            "3. low": "396.0001",
            "4. close": "401.7501",
            "5. volume": "60847002"
        },
        "2011-02-25": {
            "1. open": "411.0001",
            "2. high": "414.6561",
            "3. low": "400.1001",
            "4. close": "406.0501",
            "5. volume": "69332964"
        },
        "2011-02-18": {
            "1. open": "394.0501",
            "2. high": "411.2001",
            "3. low": "393.5001",
            "4. close": "410.0001",
            "5. volume": "80806644"
        },
        "2011-02-11": {
            "1. open": "402.8501",
            "2. high": "404.6001",
            "3. low": "391.4501",
            "4. close": "395.0501",
            "5. volume": "118507990"
        },
        "2011-02-04": {
            "1. open": "397.9001",
            "2. high": "407.7501",
            "3. low": "396.7001",
            "4. close": "402.5001",
            "5. volume": "79665200"
        },
        "2011-01-28": {
            "1. open": "401.2501",
            "2. high": "408.5501",
            "3. low": "395.7001",
            "4. close": "398.1001",
            "5. volume": "79374880"
        },
        "2011-01-21": {
            "1. open": "407.1501",
            "2. high": "415.0001",
            "3. low": "395.3501",
            "4. close": "400.0001",
            "5. volume": "93218074"
        },
        "2011-01-14": {
            "1. open": "433.1501",
            "2. high": "435.5001",
            "3. low": "402.1501",
            "4. close": "405.5501",
            "5. volume": "110921419"
        },
        "2011-01-07": {
            "1. open": "430.0501",
            "2. high": "439.7001",
            "3. low": "427.1001",
            "4. close": "429.6501",
            "5. volume": "44898257"
        },
        "2010-12-31": {
            "1. open": "446.0001",
            "2. high": "446.0001",
            "3. low": "425.0001",
            "4. close": "425.0001",
            "5. volume": "15723572"
        },
        "2010-12-24": {
            "1. open": "435.0001",
            "2. high": "439.3501",
            "3. low": "429.5001",
            "4. close": "439.0001",
            "5. volume": "22773605"
        },
        "2010-12-17": {
            "1. open": "427.2001",
            "2. high": "435.5501",
            "3. low": "424.8001",
            "4. close": "433.4001",
            "5. volume": "59420685"
        },
        "2010-12-10": {
            "1. open": "422.0001",
            "2. high": "431.6501",
            "3. low": "415.7501",
            "4. close": "427.7501",
            "5. volume": "59329364"
        },
        "2010-12-03": {
            "1. open": "430.9001",
            "2. high": "431.3501",
            "3. low": "411.6001",
            "4. close": "426.9001",
            "5. volume": "67087449"
        },
        "2010-11-26": {
            "1. open": "430.5501",
            "2. high": "432.9001",
            "3. low": "414.7001",
            "4. close": "430.0001",
            "5. volume": "54582317"
        },
        "2010-11-19": {
            "1. open": "418.0001",
            "2. high": "429.8001",
            "3. low": "416.5001",
            "4. close": "426.6501",
            "5. volume": "61683865"
        },
        "2010-11-12": {
            "1. open": "418.9501",
            "2. high": "420.5001",
            "3. low": "407.1501",
            "4. close": "418.6001",
            "5. volume": "81861390"
        },
        "2010-11-05": {
            "1. open": "429.2501",
            "2. high": "434.5501",
            "3. low": "417.0501",
            "4. close": "419.6501",
            "5. volume": "70803236"
        },
        "2010-10-29": {
            "1. open": "429.9001",
            "2. high": "432.8501",
            "3. low": "422.3501",
            "4. close": "426.8501",
            "5. volume": "51979478"
        },
        "2010-10-22": {
            "1. open": "433.5001",
            "2. high": "436.1501",
            "3. low": "426.5001",
            "4. close": "428.4501",
            "5. volume": "55579246"
        },
        "2010-10-15": {
            "1. open": "437.4501",
            "2. high": "441.8501",
            "3. low": "430.8501",
            "4. close": "435.1001",
            "5. volume": "58208958"
        },
        "2010-10-08": {
            "1. open": "426.0501",
            "2. high": "442.4501",
            "3. low": "424.8501",
            "4. close": "436.4001",
            "5. volume": "78131626"
        },
        "2010-10-01": {
            "1. open": "439.2501",
            "2. high": "440.7001",
            "3. low": "422.0001",
            "4. close": "428.1001",
            "5. volume": "65952326"
        },
        "2010-09-24": {
            "1. open": "430.8001",
            "2. high": "440.8001",
            "3. low": "426.8001",
            "4. close": "439.0001",
            "5. volume": "69964827"
        },
        "2010-09-17": {
            "1. open": "420.7001",
            "2. high": "435.3001",
            "3. low": "419.0501",
            "4. close": "428.6501",
            "5. volume": "67409058"
        },
        "2010-09-10": {
            "1. open": "415.0001",
            "2. high": "422.0001",
            "3. low": "409.1501",
            "4. close": "418.6001",
            "5. volume": "44819772"
        },
        "2010-09-03": {
            "1. open": "403.4001",
            "2. high": "416.3501",
            "3. low": "400.8501",
            "4. close": "413.2501",
            "5. volume": "46533430"
        },
        "2010-08-27": {
            "1. open": "401.7001",
            "2. high": "407.5001",
            "3. low": "399.0001",
            "4. close": "406.6001",
            "5. volume": "52694140"
        },
        "2010-08-20": {
            "1. open": "403.0501",
            "2. high": "408.0001",
            "3. low": "396.8001",
            "4. close": "400.2001",
            "5. volume": "47851790"
        },
        "2010-08-13": {
            "1. open": "403.0501",
            "2. high": "407.4001",
            "3. low": "397.6001",
            "4. close": "401.0501",
            "5. volume": "65567114"
        },
        "2010-08-06": {
            "1. open": "391.3501",
            "2. high": "402.6501",
            "3. low": "391.3501",
            "4. close": "399.9501",
            "5. volume": "50107163"
        },
        "2010-07-30": {
            "1. open": "400.8501",
            "2. high": "401.1001",
            "3. low": "390.0001",
            "4. close": "390.6501",
            "5. volume": "56486148"
        },
        "2010-07-23": {
            "1. open": "396.3001",
            "2. high": "401.6001",
            "3. low": "392.8501",
            "4. close": "398.8501",
            "5. volume": "64622052"
        },
        "2010-07-16": {
            "1. open": "393.9501",
            "2. high": "407.2001",
            "3. low": "392.6501",
            "4. close": "396.5001",
            "5. volume": "71164832"
        },
        "2010-07-09": {
            "1. open": "384.8001",
            "2. high": "398.3001",
            "3. low": "381.6001",
            "4. close": "395.0501",
            "5. volume": "82987146"
        },
        "2010-07-02": {
            "1. open": "398.3001",
            "2. high": "400.1001",
            "3. low": "368.4001",
            "4. close": "382.9001",
            "5. volume": "117764044"
        },
        "2010-06-25": {
            "1. open": "394.0001",
            "2. high": "402.7501",
            "3. low": "379.5001",
            "4. close": "398.6501",
            "5. volume": "121390113"
        },
        "2010-06-18": {
            "1. open": "398.0001",
            "2. high": "400.1501",
            "3. low": "387.6001",
            "4. close": "390.7501",
            "5. volume": "114793490"
        },
        "2010-06-11": {
            "1. open": "406.2001",
            "2. high": "413.4001",
            "3. low": "392.2501",
            "4. close": "394.2001",
            "5. volume": "99692277"
        },
        "2010-06-04": {
            "1. open": "409.6001",
            "2. high": "420.9001",
            "3. low": "402.7001",
            "4. close": "412.2501",
            "5. volume": "51639799"
        },
        "2010-05-28": {
            "1. open": "397.5001",
            "2. high": "413.6001",
            "3. low": "389.4001",
            "4. close": "411.6001",
            "5. volume": "129744990"
        },
        "2010-05-21": {
            "1. open": "411.0001",
            "2. high": "421.5001",
            "3. low": "391.2001",
            "4. close": "397.7001",
            "5. volume": "123753132"
        },
        "2010-05-14": {
            "1. open": "413.7001",
            "2. high": "426.8001",
            "3. low": "410.8001",
            "4. close": "412.9501",
            "5. volume": "95356200"
        },
        "2010-05-07": {
            "1. open": "439.4001",
            "2. high": "441.7501",
            "3. low": "400.0001",
            "4. close": "409.0501",
            "5. volume": "85694976"
        },
        "2010-04-30": {
            "1. open": "452.0501",
            "2. high": "454.9001",
            "3. low": "429.1001",
            "4. close": "435.1501",
            "5. volume": "71027160"
        },
        "2010-04-23": {
            "1. open": "433.5501",
            "2. high": "453.6001",
            "3. low": "427.0001",
            "4. close": "450.7001",
            "5. volume": "97563228"
        },
        "2010-04-16": {
            "1. open": "442.4001",
            "2. high": "450.5001",
            "3. low": "433.4001",
            "4. close": "434.6501",
            "5. volume": "60892691"
        },
        "2010-04-09": {
            "1. open": "437.6501",
            "2. high": "446.2001",
            "3. low": "436.3001",
            "4. close": "440.2001",
            "5. volume": "47529082"
        },
        "2010-04-01": {
            "1. open": "433.3001",
            "2. high": "442.4501",
            "3. low": "433.3001",
            "4. close": "438.5001",
            "5. volume": "52272573"
        },
        "2010-03-26": {
            "1. open": "436.9001",
            "2. high": "439.1001",
            "3. low": "430.5001",
            "4. close": "434.2001",
            "5. volume": "45689978"
        },
        "2010-03-19": {
            "1. open": "437.2501",
            "2. high": "441.1001",
            "3. low": "433.5001",
            "4. close": "439.2001",
            "5. volume": "63766895"
        },
        "2010-03-12": {
            "1. open": "439.9501",
            "2. high": "442.0001",
            "3. low": "434.0001",
            "4. close": "435.4501",
            "5. volume": "46217055"
        },
        "2010-03-05": {
            "1. open": "425.0001",
            "2. high": "439.0001",
            "3. low": "422.8001",
            "4. close": "437.1501",
            "5. volume": "78983189"
        },
        "2010-02-26": {
            "1. open": "427.0501",
            "2. high": "429.2001",
            "3. low": "415.0501",
            "4. close": "419.7001",
            "5. volume": "72907623"
        },
        "2010-02-19": {
            "1. open": "425.9501",
            "2. high": "430.8501",
            "3. low": "421.3501",
            "4. close": "427.7001",
            "5. volume": "65980360"
        },
        "2010-02-12": {
            "1. open": "409.6001",
            "2. high": "426.1501",
            "3. low": "409.6001",
            "4. close": "424.0001",
            "5. volume": "54170403"
        },
        "2010-02-05": {
            "1. open": "423.8501",
            "2. high": "430.4001",
            "3. low": "409.6501",
            "4. close": "410.7501",
            "5. volume": "79715188"
        },
        "2010-01-29": {
            "1. open": "420.0001",
            "2. high": "434.4501",
            "3. low": "412.0001",
            "4. close": "425.5501",
            "5. volume": "79939321"
        },
        "2010-01-22": {
            "1. open": "424.8501",
            "2. high": "433.3001",
            "3. low": "418.8501",
            "4. close": "421.7501",
            "5. volume": "55082612"
        },
        "2010-01-15": {
            "1. open": "416.5001",
            "2. high": "429.9001",
            "3. low": "416.2001",
            "4. close": "422.7501",
            "5. volume": "93212897"
        },
        "2010-01-08": {
            "1. open": "427.9001",
            "2. high": "430.9001",
            "3. low": "409.7001",
            "4. close": "415.9501",
            "5. volume": "75756498"
        },
        "2009-12-31": {
            "1. open": "427.2501",
            "2. high": "434.4501",
            "3. low": "422.0001",
            "4. close": "428.0001",
            "5. volume": "11701764"
        },
        "2009-12-24": {
            "1. open": "407.0001",
            "2. high": "430.0001",
            "3. low": "406.1501",
            "4. close": "426.9501",
            "5. volume": "23374197"
        },
        "2009-12-18": {
            "1. open": "420.9001",
            "2. high": "421.5501",
            "3. low": "406.0001",
            "4. close": "406.6501",
            "5. volume": "72533810"
        },
        "2009-12-11": {
            "1. open": "431.3501",
            "2. high": "437.0501",
            "3. low": "412.8501",
            "4. close": "416.8501",
            "5. volume": "84067818"
        },
        "2009-12-04": {
            "1. open": "427.8001",
            "2. high": "433.8501",
            "3. low": "420.1001",
            "4. close": "433.4001",
            "5. volume": "64727864"
        },
        "2009-11-27": {
            "1. open": "422.6001",
            "2. high": "435.5501",
            "3. low": "421.1501",
            "4. close": "429.0001",
            "5. volume": "68599087"
        },
        "2009-11-20": {
            "1. open": "426.0501",
            "2. high": "434.0001",
            "3. low": "419.3501",
            "4. close": "420.5001",
            "5. volume": "84843055"
        },
        "2009-11-13": {
            "1. open": "420.1001",
            "2. high": "430.0001",
            "3. low": "414.1501",
            "4. close": "425.7501",
            "5. volume": "69976938"
        },
        "2009-11-06": {
            "1. open": "407.1501",
            "2. high": "421.2501",
            "3. low": "401.0501",
            "4. close": "418.0001",
            "5. volume": "93824138"
        },
        "2009-10-30": {
            "1. open": "390.3001",
            "2. high": "412.4001",
            "3. low": "386.2001",
            "4. close": "407.3501",
            "5. volume": "122687690"
        },
        "2009-10-23": {
            "1. open": "377.5001",
            "2. high": "397.1501",
            "3. low": "376.1501",
            "4. close": "389.7001",
            "5. volume": "73807797"
        },
        "2009-10-16": {
            "1. open": "387.9001",
            "2. high": "389.4001",
            "3. low": "369.4001",
            "4. close": "377.5001",
            "5. volume": "99721633"
        },
        "2009-10-09": {
            "1. open": "392.0001",
            "2. high": "397.5001",
            "3. low": "381.1001",
            "4. close": "386.0001",
            "5. volume": "125646617"
        },
        "2009-10-02": {
            "1. open": "389.1001",
            "2. high": "401.7001",
            "3. low": "383.4001",
            "4. close": "390.0001",
            "5. volume": "79332433"
        },
        "2009-09-25": {
            "1. open": "397.3001",
            "2. high": "397.8001",
            "3. low": "385.8001",
            "4. close": "387.1001",
            "5. volume": "72240873"
        },
        "2009-09-18": {
            "1. open": "383.5001",
            "2. high": "397.6001",
            "3. low": "381.3001",
            "4. close": "395.6001",
            "5. volume": "90069359"
        },
        "2009-09-11": {
            "1. open": "374.5001",
            "2. high": "389.4001",
            "3. low": "371.9001",
            "4. close": "385.9001",
            "5. volume": "64519767"
        },
        "2009-09-04": {
            "1. open": "378.0001",
            "2. high": "378.9001",
            "3. low": "366.3001",
            "4. close": "372.0001",
            "5. volume": "53674336"
        },
        "2009-08-28": {
            "1. open": "371.5001",
            "2. high": "379.9001",
            "3. low": "365.8001",
            "4. close": "375.9001",
            "5. volume": "86216032"
        },
        "2009-08-21": {
            "1. open": "364.5001",
            "2. high": "371.7001",
            "3. low": "361.2001",
            "4. close": "369.6001",
            "5. volume": "66134547"
        },
        "2009-08-14": {
            "1. open": "370.6001",
            "2. high": "374.2001",
            "3. low": "362.4001",
            "4. close": "364.5001",
            "5. volume": "76541214"
        },
        "2009-08-07": {
            "1. open": "368.7001",
            "2. high": "374.4001",
            "3. low": "362.2001",
            "4. close": "370.2001",
            "5. volume": "61512639"
        },
        "2009-07-31": {
            "1. open": "368.3001",
            "2. high": "376.0001",
            "3. low": "361.8001",
            "4. close": "367.5001",
            "5. volume": "65225865"
        },
        "2009-07-24": {
            "1. open": "374.9001",
            "2. high": "379.1001",
            "3. low": "363.7001",
            "4. close": "368.4001",
            "5. volume": "70679555"
        },
        "2009-07-17": {
            "1. open": "359.0001",
            "2. high": "374.8001",
            "3. low": "355.3001",
            "4. close": "373.0001",
            "5. volume": "71202684"
        },
        "2009-07-10": {
            "1. open": "350.0001",
            "2. high": "360.4001",
            "3. low": "347.4001",
            "4. close": "357.4001",
            "5. volume": "66732668"
        },
        "2009-07-03": {
            "1. open": "353.1001",
            "2. high": "362.7001",
            "3. low": "348.1001",
            "4. close": "350.5001",
            "5. volume": "63398389"
        },
        "2009-06-26": {
            "1. open": "359.8001",
            "2. high": "364.4001",
            "3. low": "353.1001",
            "4. close": "354.9001",
            "5. volume": "73523489"
        },
        "2009-06-19": {
            "1. open": "361.4001",
            "2. high": "366.3001",
            "3. low": "349.7001",
            "4. close": "359.7001",
            "5. volume": "105318666"
        },
        "2009-06-12": {
            "1. open": "362.1001",
            "2. high": "366.4001",
            "3. low": "355.2001",
            "4. close": "364.5001",
            "5. volume": "62220228"
        },
        "2009-06-05": {
            "1. open": "369.1001",
            "2. high": "369.2001",
            "3. low": "351.2001",
            "4. close": "363.5001",
            "5. volume": "80830312"
        },
        "2009-05-29": {
            "1. open": "349.1001",
            "2. high": "375.6001",
            "3. low": "347.3001",
            "4. close": "364.9001",
            "5. volume": "83343294"
        },
        "2009-05-22": {
            "1. open": "354.9001",
            "2. high": "362.0001",
            "3. low": "345.0001",
            "4. close": "350.9001",
            "5. volume": "98675077"
        },
        "2009-05-15": {
            "1. open": "349.0001",
            "2. high": "358.1001",
            "3. low": "337.9001",
            "4. close": "355.4001",
            "5. volume": "155615825"
        },
        "2009-05-08": {
            "1. open": "342.5001",
            "2. high": "353.8001",
            "3. low": "333.7001",
            "4. close": "347.9001",
            "5. volume": "92182391"
        },
        "2009-05-01": {
            "1. open": "352.0001",
            "2. high": "357.1001",
            "3. low": "334.2001",
            "4. close": "340.5001",
            "5. volume": "114251779"
        },
        "2009-04-24": {
            "1. open": "330.0001",
            "2. high": "360.8001",
            "3. low": "329.0001",
            "4. close": "355.4001",
            "5. volume": "136894077"
        },
        "2009-04-17": {
            "1. open": "333.2001",
            "2. high": "342.7001",
            "3. low": "321.0001",
            "4. close": "329.9001",
            "5. volume": "74077085"
        },
        "2009-04-09": {
            "1. open": "337.9001",
            "2. high": "342.0001",
            "3. low": "324.2001",
            "4. close": "331.5001",
            "5. volume": "64499676"
        },
        "2009-04-03": {
            "1. open": "317.0001",
            "2. high": "351.1001",
            "3. low": "311.8001",
            "4. close": "332.6001",
            "5. volume": "123121728"
        },
        "2009-03-27": {
            "1. open": "324.0001",
            "2. high": "337.2001",
            "3. low": "315.7001",
            "4. close": "317.5001",
            "5. volume": "84477916"
        },
        "2009-03-20": {
            "1. open": "330.0001",
            "2. high": "348.6001",
            "3. low": "319.3001",
            "4. close": "322.3001",
            "5. volume": "102261625"
        },
        "2009-03-13": {
            "1. open": "311.0001",
            "2. high": "331.7001",
            "3. low": "301.4001",
            "4. close": "327.9001",
            "5. volume": "101065378"
        },
        "2009-03-06": {
            "1. open": "328.8001",
            "2. high": "331.5001",
            "3. low": "304.9001",
            "4. close": "308.0001",
            "5. volume": "97418088"
        },
        "2009-02-27": {
            "1. open": "344.9001",
            "2. high": "348.0001",
            "3. low": "325.2001",
            "4. close": "333.2001",
            "5. volume": "95831400"
        },
        "2009-02-20": {
            "1. open": "357.5001",
            "2. high": "359.0001",
            "3. low": "338.0001",
            "4. close": "344.7001",
            "5. volume": "96201755"
        },
        "2009-02-13": {
            "1. open": "369.3001",
            "2. high": "371.8001",
            "3. low": "350.4001",
            "4. close": "358.7001",
            "5. volume": "75810664"
        },
        "2009-02-06": {
            "1. open": "358.4001",
            "2. high": "375.5001",
            "3. low": "345.3001",
            "4. close": "373.2001",
            "5. volume": "94058240"
        },
        "2009-01-30": {
            "1. open": "353.4001",
            "2. high": "370.0001",
            "3. low": "351.4001",
            "4. close": "358.2001",
            "5. volume": "86703837"
        },
        "2009-01-23": {
            "1. open": "349.1001",
            "2. high": "359.5001",
            "3. low": "343.0001",
            "4. close": "356.5001",
            "5. volume": "91804165"
        },
        "2009-01-16": {
            "1. open": "360.7001",
            "2. high": "362.8001",
            "3. low": "337.5001",
            "4. close": "344.8001",
            "5. volume": "111377722"
        },
        "2009-01-09": {
            "1. open": "369.9001",
            "2. high": "369.9001",
            "3. low": "345.0001",
            "4. close": "363.1001",
            "5. volume": "78183060"
        },
        "2009-01-02": {
            "1. open": "344.5001",
            "2. high": "365.2001",
            "3. low": "338.2001",
            "4. close": "365.2001",
            "5. volume": "27443394"
        },
        "2008-12-24": {
            "1. open": "354.2001",
            "2. high": "361.5001",
            "3. low": "340.4001",
            "4. close": "340.4001",
            "5. volume": "36588993"
        },
        "2008-12-19": {
            "1. open": "335.0001",
            "2. high": "362.5001",
            "3. low": "321.0001",
            "4. close": "358.4001",
            "5. volume": "121336783"
        },
        "2008-12-12": {
            "1. open": "336.0001",
            "2. high": "340.7001",
            "3. low": "317.9001",
            "4. close": "329.7001",
            "5. volume": "104749884"
        },
        "2008-12-05": {
            "1. open": "300.0001",
            "2. high": "339.2001",
            "3. low": "286.1001",
            "4. close": "324.9001",
            "5. volume": "202250794"
        },
        "2008-11-28": {
            "1. open": "289.0001",
            "2. high": "310.5001",
            "3. low": "285.8001",
            "4. close": "295.3001",
            "5. volume": "157746288"
        },
        "2008-11-21": {
            "1. open": "324.0001",
            "2. high": "329.5001",
            "3. low": "283.8001",
            "4. close": "285.9001",
            "5. volume": "169371140"
        },
        "2008-11-14": {
            "1. open": "350.1001",
            "2. high": "359.6001",
            "3. low": "312.5001",
            "4. close": "330.6001",
            "5. volume": "171771621"
        },
        "2008-11-07": {
            "1. open": "345.0001",
            "2. high": "347.3001",
            "3. low": "326.0001",
            "4. close": "343.2001",
            "5. volume": "137204997"
        },
        "2008-10-31": {
            "1. open": "314.0001",
            "2. high": "346.5001",
            "3. low": "303.0001",
            "4. close": "339.4001",
            "5. volume": "170809692"
        },
        "2008-10-24": {
            "1. open": "348.6001",
            "2. high": "354.0001",
            "3. low": "300.8001",
            "4. close": "318.0001",
            "5. volume": "132101149"
        },
        "2008-10-17": {
            "1. open": "353.0001",
            "2. high": "380.0001",
            "3. low": "311.0001",
            "4. close": "338.5001",
            "5. volume": "245203576"
        },
        "2008-10-10": {
            "1. open": "401.1001",
            "2. high": "415.4001",
            "3. low": "330.0001",
            "4. close": "332.7001",
            "5. volume": "242800814"
        },
        "2008-10-03": {
            "1. open": "366.0001",
            "2. high": "419.0001",
            "3. low": "364.1001",
            "4. close": "415.7001",
            "5. volume": "192977509"
        },
        "2008-09-26": {
            "1. open": "385.0001",
            "2. high": "395.9001",
            "3. low": "366.0001",
            "4. close": "370.9001",
            "5. volume": "110996140"
        },
        "2008-09-19": {
            "1. open": "366.2001",
            "2. high": "404.6001",
            "3. low": "353.4001",
            "4. close": "394.3001",
            "5. volume": "227913292"
        },
        "2008-09-12": {
            "1. open": "379.9001",
            "2. high": "391.2001",
            "3. low": "363.9001",
            "4. close": "374.3001",
            "5. volume": "105230458"
        },
        "2008-09-05": {
            "1. open": "378.0001",
            "2. high": "400.6001",
            "3. low": "365.0001",
            "4. close": "369.2001",
            "5. volume": "106611850"
        },
        "2008-08-29": {
            "1. open": "377.5001",
            "2. high": "387.8001",
            "3. low": "371.7001",
            "4. close": "381.5001",
            "5. volume": "63684047"
        },
        "2008-08-22": {
            "1. open": "384.4001",
            "2. high": "390.1001",
            "3. low": "363.7001",
            "4. close": "384.6001",
            "5. volume": "80240757"
        },
        "2008-08-15": {
            "1. open": "387.0001",
            "2. high": "399.5001",
            "3. low": "373.0001",
            "4. close": "388.1001",
            "5. volume": "88461323"
        },
        "2008-08-08": {
            "1. open": "364.9001",
            "2. high": "390.9001",
            "3. low": "362.9001",
            "4. close": "384.9001",
            "5. volume": "89174209"
        },
        "2008-08-01": {
            "1. open": "377.3001",
            "2. high": "382.2001",
            "3. low": "357.7001",
            "4. close": "361.2001",
            "5. volume": "91107498"
        },
        "2008-07-25": {
            "1. open": "371.3001",
            "2. high": "387.1001",
            "3. low": "364.1001",
            "4. close": "377.3001",
            "5. volume": "115166362"
        },
        "2008-07-18": {
            "1. open": "356.8001",
            "2. high": "392.4001",
            "3. low": "349.4001",
            "4. close": "375.8001",
            "5. volume": "131032631"
        },
        "2008-07-11": {
            "1. open": "363.0001",
            "2. high": "378.9001",
            "3. low": "349.8001",
            "4. close": "355.3001",
            "5. volume": "140716888"
        },
        "2008-07-04": {
            "1. open": "358.0001",
            "2. high": "370.6001",
            "3. low": "337.6001",
            "4. close": "359.2001",
            "5. volume": "156303505"
        },
        "2008-06-27": {
            "1. open": "371.0001",
            "2. high": "381.6001",
            "3. low": "352.4001",
            "4. close": "360.5001",
            "5. volume": "126313998"
        },
        "2008-06-20": {
            "1. open": "388.0001",
            "2. high": "402.5001",
            "3. low": "371.5001",
            "4. close": "374.5001",
            "5. volume": "136587901"
        },
        "2008-06-13": {
            "1. open": "410.5001",
            "2. high": "412.0001",
            "3. low": "382.4001",
            "4. close": "390.0001",
            "5. volume": "110844229"
        },
        "2008-06-06": {
            "1. open": "412.5001",
            "2. high": "420.5001",
            "3. low": "405.7001",
            "4. close": "409.6001",
            "5. volume": "82942556"
        },
        "2008-05-30": {
            "1. open": "414.0001",
            "2. high": "422.1001",
            "3. low": "410.1001",
            "4. close": "414.1001",
            "5. volume": "66089011"
        },
        "2008-05-23": {
            "1. open": "442.0001",
            "2. high": "442.0001",
            "3. low": "411.5001",
            "4. close": "414.0001",
            "5. volume": "81059068"
        },
        "2008-05-16": {
            "1. open": "429.0001",
            "2. high": "440.7501",
            "3. low": "424.0001",
            "4. close": "434.5001",
            "5. volume": "106811690"
        },
        "2008-05-09": {
            "1. open": "431.2501",
            "2. high": "435.5001",
            "3. low": "421.0001",
            "4. close": "427.0001",
            "5. volume": "64911828"
        },
        "2008-05-02": {
            "1. open": "426.2501",
            "2. high": "439.0001",
            "3. low": "413.2501",
            "4. close": "436.0001",
            "5. volume": "89670947"
        },
        "2008-04-25": {
            "1. open": "411.0001",
            "2. high": "428.0001",
            "3. low": "400.0001",
            "4. close": "426.5001",
            "5. volume": "93671507"
        },
        "2008-04-18": {
            "1. open": "385.7501",
            "2. high": "425.0001",
            "3. low": "383.5001",
            "4. close": "410.2501",
            "5. volume": "203130441"
        },
        "2008-04-11": {
            "1. open": "405.0001",
            "2. high": "410.0001",
            "3. low": "386.7501",
            "4. close": "387.7501",
            "5. volume": "104375933"
        },
        "2008-04-04": {
            "1. open": "386.0001",
            "2. high": "413.7501",
            "3. low": "372.5001",
            "4. close": "404.7501",
            "5. volume": "137850145"
        },
        "2008-03-28": {
            "1. open": "397.7501",
            "2. high": "401.2501",
            "3. low": "386.0001",
            "4. close": "390.2501",
            "5. volume": "76114882"
        },
        "2008-03-20": {
            "1. open": "373.7501",
            "2. high": "391.7501",
            "3. low": "364.2501",
            "4. close": "389.5001",
            "5. volume": "153282038"
        },
        "2008-03-14": {
            "1. open": "404.7501",
            "2. high": "417.5001",
            "3. low": "377.0001",
            "4. close": "380.2501",
            "5. volume": "168554691"
        },
        "2008-03-07": {
            "1. open": "395.0001",
            "2. high": "410.0001",
            "3. low": "383.0001",
            "4. close": "405.7501",
            "5. volume": "121462484"
        },
        "2008-02-29": {
            "1. open": "405.0001",
            "2. high": "411.0001",
            "3. low": "395.2501",
            "4. close": "400.5001",
            "5. volume": "109412456"
        },
        "2008-02-22": {
            "1. open": "402.0001",
            "2. high": "417.7501",
            "3. low": "396.7501",
            "4. close": "400.2501",
            "5. volume": "97371423"
        },
        "2008-02-15": {
            "1. open": "386.2501",
            "2. high": "409.5001",
            "3. low": "383.2501",
            "4. close": "400.5001",
            "5. volume": "118602854"
        },
        "2008-02-08": {
            "1. open": "418.0001",
            "2. high": "420.0001",
            "3. low": "383.5001",
            "4. close": "389.0001",
            "5. volume": "148409842"
        },
        "2008-02-01": {
            "1. open": "416.5001",
            "2. high": "422.0001",
            "3. low": "406.0001",
            "4. close": "416.7501",
            "5. volume": "120037011"
        },
        "2008-01-25": {
            "1. open": "417.0001",
            "2. high": "437.0001",
            "3. low": "380.0001",
            "4. close": "420.7501",
            "5. volume": "167889873"
        },
        "2008-01-18": {
            "1. open": "418.0001",
            "2. high": "434.7501",
            "3. low": "397.0001",
            "4. close": "424.7501",
            "5. volume": "214408584"
        },
        "2008-01-11": {
            "1. open": "453.2501",
            "2. high": "456.0001",
            "3. low": "408.0001",
            "4. close": "426.0001",
            "5. volume": "202404760"
        },
        "2008-01-04": {
            "1. open": "479.2501",
            "2. high": "482.7501",
            "3. low": "453.0001",
            "4. close": "456.0001",
            "5. volume": "48909199"
        },
        "2007-12-28": {
            "1. open": "479.5001",
            "2. high": "484.5001",
            "3. low": "473.7501",
            "4. close": "475.7501",
            "5. volume": "19878879"
        },
        "2007-12-24": {
            "1. open": "474.2501",
            "2. high": "480.0001",
            "3. low": "474.2501",
            "4. close": "478.0001",
            "5. volume": "2407870"
        },
        "2007-12-21": {
            "1. open": "460.0001",
            "2. high": "477.5001",
            "3. low": "457.7501",
            "4. close": "475.2501",
            "5. volume": "109887121"
        },
        "2007-12-14": {
            "1. open": "476.0001",
            "2. high": "485.0001",
            "3. low": "462.7501",
            "4. close": "464.7501",
            "5. volume": "79845745"
        },
        "2007-12-07": {
            "1. open": "480.0001",
            "2. high": "491.0001",
            "3. low": "472.5001",
            "4. close": "477.2501",
            "5. volume": "123659231"
        },
        "2007-11-30": {
            "1. open": "474.5001",
            "2. high": "487.2501",
            "3. low": "451.5001",
            "4. close": "479.0001",
            "5. volume": "111817893"
        },
        "2007-11-23": {
            "1. open": "484.0001",
            "2. high": "485.5001",
            "3. low": "458.0001",
            "4. close": "473.0001",
            "5. volume": "103700886"
        },
        "2007-11-16": {
            "1. open": "462.5001",
            "2. high": "493.7501",
            "3. low": "460.7501",
            "4. close": "484.5001",
            "5. volume": "118733092"
        },
        "2007-11-09": {
            "1. open": "481.0001",
            "2. high": "483.0001",
            "3. low": "459.0001",
            "4. close": "464.7501",
            "5. volume": "95575200"
        },
        "2007-11-02": {
            "1. open": "466.5001",
            "2. high": "494.2501",
            "3. low": "460.5001",
            "4. close": "487.0001",
            "5. volume": "162204242"
        },
        "2007-10-26": {
            "1. open": "458.0001",
            "2. high": "468.0001",
            "3. low": "452.2501",
            "4. close": "464.7501",
            "5. volume": "116613732"
        },
        "2007-10-19": {
            "1. open": "475.0001",
            "2. high": "477.0001",
            "3. low": "462.7501",
            "4. close": "464.0001",
            "5. volume": "133266215"
        },
        "2007-10-12": {
            "1. open": "469.0001",
            "2. high": "475.0001",
            "3. low": "460.7501",
            "4. close": "475.0001",
            "5. volume": "106478797"
        },
        "2007-10-05": {
            "1. open": "437.5001",
            "2. high": "468.2501",
            "3. low": "433.0001",
            "4. close": "468.0001",
            "5. volume": "219831860"
        },
        "2007-09-28": {
            "1. open": "445.2501",
            "2. high": "450.7501",
            "3. low": "432.2501",
            "4. close": "439.2501",
            "5. volume": "152675334"
        },
        "2007-09-21": {
            "1. open": "433.5001",
            "2. high": "444.0001",
            "3. low": "418.0001",
            "4. close": "442.2501",
            "5. volume": "183007119"
        },
        "2007-09-14": {
            "1. open": "427.5001",
            "2. high": "447.5001",
            "3. low": "413.5001",
            "4. close": "435.5001",
            "5. volume": "209726432"
        },
        "2007-09-07": {
            "1. open": "425.5001",
            "2. high": "437.2501",
            "3. low": "424.0001",
            "4. close": "427.7501",
            "5. volume": "145458515"
        },
        "2007-08-31": {
            "1. open": "417.5001",
            "2. high": "428.7501",
            "3. low": "406.7501",
            "4. close": "425.0001",
            "5. volume": "120738379"
        },
        "2007-08-24": {
            "1. open": "402.2501",
            "2. high": "422.5001",
            "3. low": "392.0001",
            "4. close": "420.0001",
            "5. volume": "204695719"
        },
        "2007-08-17": {
            "1. open": "415.0001",
            "2. high": "430.0001",
            "3. low": "395.2501",
            "4. close": "403.5001",
            "5. volume": "225235266"
        },
        "2007-08-10": {
            "1. open": "405.7501",
            "2. high": "439.0001",
            "3. low": "403.3501",
            "4. close": "414.0001",
            "5. volume": "190847431"
        },
        "2007-08-03": {
            "1. open": "406.0001",
            "2. high": "411.7501",
            "3. low": "400.2501",
            "4. close": "406.2501",
            "5. volume": "175334765"
        },
        "2007-07-27": {
            "1. open": "416.0001",
            "2. high": "420.0001",
            "3. low": "398.5001",
            "4. close": "405.0001",
            "5. volume": "189748088"
        },
        "2007-07-20": {
            "1. open": "431.7501",
            "2. high": "447.4511",
            "3. low": "414.0001",
            "4. close": "417.2501",
            "5. volume": "132445913"
        },
        "2007-07-13": {
            "1. open": "414.0001",
            "2. high": "434.0001",
            "3. low": "411.6001",
            "4. close": "432.0001",
            "5. volume": "198211444"
        },
        "2007-07-06": {
            "1. open": "416.0001",
            "2. high": "423.2501",
            "3. low": "412.7501",
            "4. close": "414.2501",
            "5. volume": "180658745"
        },
        "2007-06-29": {
            "1. open": "428.0001",
            "2. high": "437.5001",
            "3. low": "411.2501",
            "4. close": "418.5001",
            "5. volume": "205081729"
        },
        "2007-06-22": {
            "1. open": "463.0001",
            "2. high": "467.2501",
            "3. low": "420.2501",
            "4. close": "430.7501",
            "5. volume": "360836028"
        },
        "2007-06-15": {
            "1. open": "441.0001",
            "2. high": "464.0001",
            "3. low": "440.0001",
            "4. close": "460.2501",
            "5. volume": "130580761"
        },
        "2007-06-08": {
            "1. open": "461.7501",
            "2. high": "462.0001",
            "3. low": "431.5001",
            "4. close": "438.2501",
            "5. volume": "175850748"
        },
        "2007-06-01": {
            "1. open": "454.2501",
            "2. high": "464.0001",
            "3. low": "453.5001",
            "4. close": "462.2501",
            "5. volume": "80404581"
        },
        "2007-05-25": {
            "1. open": "469.0001",
            "2. high": "469.7501",
            "3. low": "452.0001",
            "4. close": "453.5001",
            "5. volume": "135777329"
        },
        "2007-05-18": {
            "1. open": "473.0001",
            "2. high": "475.7501",
            "3. low": "463.5001",
            "4. close": "468.0001",
            "5. volume": "107001250"
        },
        "2007-05-11": {
            "1. open": "472.2501",
            "2. high": "475.5001",
            "3. low": "462.2501",
            "4. close": "471.5001",
            "5. volume": "133752139"
        },
        "2007-05-04": {
            "1. open": "462.0001",
            "2. high": "478.7501",
            "3. low": "454.2501",
            "4. close": "473.7501",
            "5. volume": "135505535"
        },
        "2007-04-27": {
            "1. open": "462.7501",
            "2. high": "471.0001",
            "3. low": "459.5001",
            "4. close": "461.7501",
            "5. volume": "127341627"
        },
        "2007-04-20": {
            "1. open": "456.2501",
            "2. high": "469.0001",
            "3. low": "452.2501",
            "4. close": "463.5001",
            "5. volume": "172129512"
        },
        "2007-04-13": {
            "1. open": "461.2501",
            "2. high": "461.2501",
            "3. low": "451.2501",
            "4. close": "456.2501",
            "5. volume": "87590401"
        },
        "2007-04-05": {
            "1. open": "445.2501",
            "2. high": "458.5001",
            "3. low": "443.5001",
            "4. close": "458.2501",
            "5. volume": "72463285"
        },
        "2007-03-30": {
            "1. open": "439.2501",
            "2. high": "447.5001",
            "3. low": "436.0001",
            "4. close": "444.2501",
            "5. volume": "99389861"
        },
        "2007-03-23": {
            "1. open": "434.5001",
            "2. high": "448.7501",
            "3. low": "430.0001",
            "4. close": "439.2501",
            "5. volume": "143635746"
        },
        "2007-03-16": {
            "1. open": "445.0001",
            "2. high": "446.5001",
            "3. low": "416.0001",
            "4. close": "431.7501",
            "5. volume": "167609992"
        },
        "2007-03-09": {
            "1. open": "425.2501",
            "2. high": "447.0001",
            "3. low": "419.7501",
            "4. close": "441.5001",
            "5. volume": "141886299"
        },
        "2007-03-02": {
            "1. open": "446.5001",
            "2. high": "449.2501",
            "3. low": "420.0001",
            "4. close": "431.7501",
            "5. volume": "172568680"
        },
        "2007-02-23": {
            "1. open": "447.0001",
            "2. high": "450.0001",
            "3. low": "440.0001",
            "4. close": "446.0001",
            "5. volume": "94450049"
        },
        "2007-02-16": {
            "1. open": "433.2501",
            "2. high": "447.5001",
            "3. low": "429.0001",
            "4. close": "445.0001",
            "5. volume": "115930242"
        },
        "2007-02-09": {
            "1. open": "432.0001",
            "2. high": "448.0001",
            "3. low": "428.2501",
            "4. close": "433.0001",
            "5. volume": "156995149"
        },
        "2007-02-02": {
            "1. open": "409.5001",
            "2. high": "456.0001",
            "3. low": "408.0001",
            "4. close": "435.0001",
            "5. volume": "205982048"
        },
        "2007-01-26": {
            "1. open": "412.5001",
            "2. high": "417.5001",
            "3. low": "410.0001",
            "4. close": "410.2501",
            "5. volume": "104580128"
        },
        "2007-01-19": {
            "1. open": "418.7501",
            "2. high": "423.5001",
            "3. low": "410.7501",
            "4. close": "414.0001",
            "5. volume": "110818180"
        },
        "2007-01-12": {
            "1. open": "420.5001",
            "2. high": "427.0001",
            "3. low": "412.2501",
            "4. close": "418.5001",
            "5. volume": "144424482"
        },
        "2007-01-05": {
            "1. open": "405.0001",
            "2. high": "427.5001",
            "3. low": "401.7501",
            "4. close": "421.7501",
            "5. volume": "106312591"
        },
        "2006-12-29": {
            "1. open": "405.5001",
            "2. high": "411.2501",
            "3. low": "399.5001",
            "4. close": "404.5001",
            "5. volume": "33439262"
        },
        "2006-12-22": {
            "1. open": "400.0001",
            "2. high": "406.5001",
            "3. low": "397.2501",
            "4. close": "402.7501",
            "5. volume": "111112339"
        },
        "2006-12-15": {
            "1. open": "388.7501",
            "2. high": "399.7501",
            "3. low": "384.5001",
            "4. close": "399.2501",
            "5. volume": "147757482"
        },
        "2006-12-08": {
            "1. open": "392.5001",
            "2. high": "398.5001",
            "3. low": "383.0001",
            "4. close": "387.0001",
            "5. volume": "166202528"
        },
        "2006-12-01": {
            "1. open": "398.0001",
            "2. high": "400.7501",
            "3. low": "387.2501",
            "4. close": "392.7501",
            "5. volume": "150596756"
        },
        "2006-11-24": {
            "1. open": "399.7501",
            "2. high": "400.7501",
            "3. low": "393.2501",
            "4. close": "398.0001",
            "5. volume": "86630156"
        },
        "2006-11-17": {
            "1. open": "398.0001",
            "2. high": "402.2501",
            "3. low": "393.5001",
            "4. close": "400.2501",
            "5. volume": "128993586"
        },
        "2006-11-10": {
            "1. open": "406.0001",
            "2. high": "406.0001",
            "3. low": "392.0001",
            "4. close": "397.2501",
            "5. volume": "163973786"
        },
        "2006-11-03": {
            "1. open": "399.7501",
            "2. high": "407.2501",
            "3. low": "391.0001",
            "4. close": "405.0001",
            "5. volume": "170515107"
        },
        "2006-10-27": {
            "1. open": "392.0001",
            "2. high": "405.0001",
            "3. low": "387.2501",
            "4. close": "401.0001",
            "5. volume": "113240949"
        },
        "2006-10-20": {
            "1. open": "382.0001",
            "2. high": "393.5001",
            "3. low": "378.5001",
            "4. close": "390.7501",
            "5. volume": "129053771"
        },
        "2006-10-13": {
            "1. open": "378.7501",
            "2. high": "387.0001",
            "3. low": "377.2501",
            "4. close": "381.0001",
            "5. volume": "124102901"
        },
        "2006-10-06": {
            "1. open": "360.0001",
            "2. high": "387.0001",
            "3. low": "359.0001",
            "4. close": "380.0001",
            "5. volume": "184936967"
        },
        "2006-09-29": {
            "1. open": "370.2501",
            "2. high": "371.5001",
            "3. low": "357.7501",
            "4. close": "360.0001",
            "5. volume": "127392863"
        },
        "2006-09-22": {
            "1. open": "374.5001",
            "2. high": "378.5001",
            "3. low": "367.7501",
            "4. close": "370.0001",
            "5. volume": "121934839"
        },
        "2006-09-15": {
            "1. open": "369.0001",
            "2. high": "376.0001",
            "3. low": "366.5001",
            "4. close": "375.7501",
            "5. volume": "122816883"
        },
        "2006-09-08": {
            "1. open": "380.5001",
            "2. high": "383.0001",
            "3. low": "368.2501",
            "4. close": "369.0001",
            "5. volume": "142983091"
        },
        "2006-09-01": {
            "1. open": "369.7501",
            "2. high": "382.2501",
            "3. low": "367.7501",
            "4. close": "380.0001",
            "5. volume": "93822568"
        },
        "2006-08-25": {
            "1. open": "372.7501",
            "2. high": "374.5001",
            "3. low": "364.2501",
            "4. close": "368.0001",
            "5. volume": "98388044"
        },
        "2006-08-18": {
            "1. open": "374.2501",
            "2. high": "378.5001",
            "3. low": "369.2501",
            "4. close": "372.0001",
            "5. volume": "144266101"
        },
        "2006-08-11": {
            "1. open": "361.7501",
            "2. high": "375.2501",
            "3. low": "357.0001",
            "4. close": "373.2501",
            "5. volume": "163071239"
        },
        "2006-08-04": {
            "1. open": "365.0001",
            "2. high": "368.0001",
            "3. low": "356.0001",
            "4. close": "364.2501",
            "5. volume": "167505459"
        },
        "2006-07-28": {
            "1. open": "355.7501",
            "2. high": "367.5001",
            "3. low": "355.2501",
            "4. close": "364.5001",
            "5. volume": "208386799"
        },
        "2006-07-21": {
            "1. open": "347.0001",
            "2. high": "360.2501",
            "3. low": "342.2501",
            "4. close": "355.7501",
            "5. volume": "243045794"
        },
        "2006-07-14": {
            "1. open": "344.0001",
            "2. high": "348.7501",
            "3. low": "338.7501",
            "4. close": "347.0001",
            "5. volume": "178553264"
        },
        "2006-07-07": {
            "1. open": "335.2501",
            "2. high": "347.7501",
            "3. low": "334.7501",
            "4. close": "343.5001",
            "5. volume": "149316845"
        },
        "2006-06-30": {
            "1. open": "328.2501",
            "2. high": "337.0001",
            "3. low": "326.5001",
            "4. close": "334.0001",
            "5. volume": "179110649"
        },
        "2006-06-23": {
            "1. open": "332.0001",
            "2. high": "335.2501",
            "3. low": "325.7501",
            "4. close": "327.5001",
            "5. volume": "111061606"
        },
        "2006-06-16": {
            "1. open": "333.7501",
            "2. high": "336.5001",
            "3. low": "322.5001",
            "4. close": "332.0001",
            "5. volume": "217108254"
        },
        "2006-06-09": {
            "1. open": "320.5001",
            "2. high": "335.7501",
            "3. low": "317.7501",
            "4. close": "334.0001",
            "5. volume": "247064801"
        },
        "2006-06-02": {
            "1. open": "321.2501",
            "2. high": "324.2501",
            "3. low": "318.0001",
            "4. close": "320.5001",
            "5. volume": "126631760"
        },
        "2006-05-26": {
            "1. open": "321.7501",
            "2. high": "323.0001",
            "3. low": "316.0001",
            "4. close": "323.0001",
            "5. volume": "207041560"
        },
        "2006-05-19": {
            "1. open": "318.5001",
            "2. high": "325.2501",
            "3. low": "314.2501",
            "4. close": "321.0001",
            "5. volume": "275664294"
        },
        "2006-05-12": {
            "1. open": "322.2501",
            "2. high": "323.7501",
            "3. low": "315.7501",
            "4. close": "319.5001",
            "5. volume": "229373979"
        },
        "2006-05-05": {
            "1. open": "319.7501",
            "2. high": "322.0001",
            "3. low": "313.5001",
            "4. close": "319.5001",
            "5. volume": "249878039"
        },
        "2006-04-28": {
            "1. open": "329.2501",
            "2. high": "332.0001",
            "3. low": "318.7501",
            "4. close": "319.5001",
            "5. volume": "342578089"
        },
        "2006-04-21": {
            "1. open": "330.0001",
            "2. high": "331.7501",
            "3. low": "325.7501",
            "4. close": "329.0001",
            "5. volume": "118608056"
        },
        "2006-04-13": {
            "1. open": "325.0001",
            "2. high": "330.7501",
            "3. low": "325.0001",
            "4. close": "329.7501",
            "5. volume": "127149486"
        },
        "2006-04-07": {
            "1. open": "330.5001",
            "2. high": "333.5001",
            "3. low": "322.7501",
            "4. close": "324.2501",
            "5. volume": "164318090"
        },
        "2006-03-31": {
            "1. open": "347.7501",
            "2. high": "347.7501",
            "3. low": "328.7501",
            "4. close": "330.0001",
            "5. volume": "190448735"
        },
        "2006-03-24": {
            "1. open": "330.7501",
            "2. high": "351.0001",
            "3. low": "328.0001",
            "4. close": "346.0001",
            "5. volume": "277815776"
        },
        "2006-03-17": {
            "1. open": "336.0001",
            "2. high": "339.7501",
            "3. low": "327.7501",
            "4. close": "330.7501",
            "5. volume": "148428517"
        },
        "2006-03-10": {
            "1. open": "342.5001",
            "2. high": "345.5001",
            "3. low": "323.0001",
            "4. close": "336.0001",
            "5. volume": "222527797"
        },
        "2006-03-03": {
            "1. open": "334.5001",
            "2. high": "343.7501",
            "3. low": "333.7501",
            "4. close": "342.0001",
            "5. volume": "209567958"
        },
        "2006-02-24": {
            "1. open": "326.0001",
            "2. high": "336.2501",
            "3. low": "321.5001",
            "4. close": "335.5001",
            "5. volume": "173676094"
        },
        "2006-02-17": {
            "1. open": "317.0001",
            "2. high": "328.7501",
            "3. low": "317.0001",
            "4. close": "325.5001",
            "5. volume": "157481963"
        },
        "2006-02-10": {
            "1. open": "327.5001",
            "2. high": "330.0001",
            "3. low": "315.2501",
            "4. close": "318.0001",
            "5. volume": "292295373"
        },
        "2006-02-03": {
            "1. open": "321.0001",
            "2. high": "327.5001",
            "3. low": "313.2501",
            "4. close": "325.0001",
            "5. volume": "192447543"
        },
        "2006-01-27": {
            "1. open": "314.0001",
            "2. high": "322.0001",
            "3. low": "308.5001",
            "4. close": "321.0001",
            "5. volume": "174905866"
        },
        "2006-01-20": {
            "1. open": "319.2501",
            "2. high": "320.7501",
            "3. low": "307.5001",
            "4. close": "316.0001",
            "5. volume": "262549773"
        },
        "2006-01-13": {
            "1. open": "321.2501",
            "2. high": "325.0001",
            "3. low": "317.7501",
            "4. close": "318.5001",
            "5. volume": "224322962"
        },
        "2006-01-06": {
            "1. open": "331.7501",
            "2. high": "332.0001",
            "3. low": "320.0001",
            "4. close": "321.7501",
            "5. volume": "151950412"
        },
        "2005-12-30": {
            "1. open": "329.5001",
            "2. high": "331.5001",
            "3. low": "325.7501",
            "4. close": "331.5001",
            "5. volume": "23320045"
        },
        "2005-12-23": {
            "1. open": "325.5001",
            "2. high": "333.5001",
            "3. low": "323.5001",
            "4. close": "326.7501",
            "5. volume": "96714437"
        },
        "2005-12-16": {
            "1. open": "328.7501",
            "2. high": "332.2501",
            "3. low": "323.5001",
            "4. close": "326.7501",
            "5. volume": "178776780"
        },
        "2005-12-09": {
            "1. open": "307.7501",
            "2. high": "328.2501",
            "3. low": "303.2501",
            "4. close": "327.5001",
            "5. volume": "262052151"
        },
        "2005-12-02": {
            "1. open": "311.7501",
            "2. high": "312.0001",
            "3. low": "302.0001",
            "4. close": "307.7501",
            "5. volume": "167136786"
        },
        "2005-11-25": {
            "1. open": "307.0001",
            "2. high": "316.0001",
            "3. low": "305.0001",
            "4. close": "310.0001",
            "5. volume": "158702322"
        },
        "2005-11-18": {
            "1. open": "308.0001",
            "2. high": "314.0001",
            "3. low": "306.0001",
            "4. close": "308.5001",
            "5. volume": "138423085"
        },
        "2005-11-11": {
            "1. open": "309.5001",
            "2. high": "314.7501",
            "3. low": "307.5001",
            "4. close": "309.5001",
            "5. volume": "152587830"
        },
        "2005-11-04": {
            "1. open": "298.5001",
            "2. high": "312.7501",
            "3. low": "295.0001",
            "4. close": "311.7501",
            "5. volume": "158401899"
        },
        "2005-10-28": {
            "1. open": "299.2501",
            "2. high": "299.5001",
            "3. low": "292.2501",
            "4. close": "298.0001",
            "5. volume": "162216566"
        },
        "2005-10-21": {
            "1. open": "310.5001",
            "2. high": "310.5001",
            "3. low": "296.0001",
            "4. close": "297.5001",
            "5. volume": "182074232"
        },
        "2005-10-14": {
            "1. open": "306.0001",
            "2. high": "310.0001",
            "3. low": "301.7501",
            "4. close": "309.5001",
            "5. volume": "247948564"
        },
        "2005-10-07": {
            "1. open": "310.0001",
            "2. high": "314.0001",
            "3. low": "304.0001",
            "4. close": "306.0001",
            "5. volume": "231362957"
        },
        "2005-09-30": {
            "1. open": "316.5001",
            "2. high": "319.0001",
            "3. low": "306.2501",
            "4. close": "309.5001",
            "5. volume": "202729449"
        },
        "2005-09-23": {
            "1. open": "323.7501",
            "2. high": "326.7501",
            "3. low": "309.5001",
            "4. close": "315.5001",
            "5. volume": "277760717"
        },
        "2005-09-16": {
            "1. open": "330.2501",
            "2. high": "332.2501",
            "3. low": "323.2501",
            "4. close": "325.2501",
            "5. volume": "150185777"
        },
        "2005-09-09": {
            "1. open": "329.0001",
            "2. high": "334.0001",
            "3. low": "328.0001",
            "4. close": "329.2501",
            "5. volume": "103449902"
        },
        "2005-09-02": {
            "1. open": "328.5001",
            "2. high": "329.0001",
            "3. low": "324.0001",
            "4. close": "328.0001",
            "5. volume": "94651911"
        },
        "2005-08-26": {
            "1. open": "329.5001",
            "2. high": "332.7501",
            "3. low": "323.5001",
            "4. close": "326.7501",
            "5. volume": "144136308"
        },
        "2005-08-19": {
            "1. open": "330.2501",
            "2. high": "331.2501",
            "3. low": "326.0001",
            "4. close": "328.7501",
            "5. volume": "89041256"
        },
        "2005-08-12": {
            "1. open": "332.2501",
            "2. high": "334.5001",
            "3. low": "328.0001",
            "4. close": "331.0001",
            "5. volume": "130093236"
        },
        "2005-08-05": {
            "1. open": "324.5001",
            "2. high": "336.0001",
            "3. low": "324.0001",
            "4. close": "332.0001",
            "5. volume": "159391013"
        },
        "2005-07-29": {
            "1. open": "319.5001",
            "2. high": "328.5001",
            "3. low": "313.7501",
            "4. close": "325.5001",
            "5. volume": "173509981"
        },
        "2005-07-22": {
            "1. open": "320.0001",
            "2. high": "321.5001",
            "3. low": "312.0001",
            "4. close": "318.0001",
            "5. volume": "168682868"
        },
        "2005-07-15": {
            "1. open": "314.7501",
            "2. high": "323.5001",
            "3. low": "312.5001",
            "4. close": "320.0001",
            "5. volume": "173577989"
        },
        "2005-07-08": {
            "1. open": "321.0001",
            "2. high": "323.2501",
            "3. low": "304.5001",
            "4. close": "312.7501",
            "5. volume": "149452202"
        },
        "2005-07-01": {
            "1. open": "314.5001",
            "2. high": "323.7501",
            "3. low": "314.5001",
            "4. close": "320.2501",
            "5. volume": "115652631"
        },
        "2005-06-24": {
            "1. open": "314.5001",
            "2. high": "322.5001",
            "3. low": "312.2501",
            "4. close": "316.0001",
            "5. volume": "124491013"
        },
        "2005-06-17": {
            "1. open": "315.7501",
            "2. high": "317.2501",
            "3. low": "310.5001",
            "4. close": "314.5001",
            "5. volume": "125422379"
        },
        "2005-06-10": {
            "1. open": "315.7501",
            "2. high": "317.5001",
            "3. low": "312.5001",
            "4. close": "316.0001",
            "5. volume": "91623289"
        },
        "2005-06-03": {
            "1. open": "319.0001",
            "2. high": "319.2501",
            "3. low": "312.2501",
            "4. close": "315.0001",
            "5. volume": "76489487"
        },
        "2005-05-27": {
            "1. open": "311.5001",
            "2. high": "316.7501",
            "3. low": "310.0001",
            "4. close": "316.7501",
            "5. volume": "87177671"
        },
        "2005-05-20": {
            "1. open": "309.0001",
            "2. high": "314.7501",
            "3. low": "307.0001",
            "4. close": "311.7501",
            "5. volume": "115770609"
        },
        "2005-05-13": {
            "1. open": "316.2501",
            "2. high": "316.2501",
            "3. low": "303.0001",
            "4. close": "309.0001",
            "5. volume": "143295957"
        },
        "2005-05-06": {
            "1. open": "310.0001",
            "2. high": "315.0001",
            "3. low": "307.2501",
            "4. close": "315.0001",
            "5. volume": "67679002"
        },
        "2005-04-29": {
            "1. open": "312.5001",
            "2. high": "315.7501",
            "3. low": "304.2501",
            "4. close": "308.0001",
            "5. volume": "131977962"
        },
        "2005-04-22": {
            "1. open": "320.0001",
            "2. high": "323.5001",
            "3. low": "312.7501",
            "4. close": "313.0001",
            "5. volume": "135885900"
        },
        "2005-04-15": {
            "1. open": "317.0001",
            "2. high": "328.0001",
            "3. low": "313.5001",
            "4. close": "323.2501",
            "5. volume": "130448081"
        },
        "2005-04-08": {
            "1. open": "317.5001",
            "2. high": "318.5001",
            "3. low": "312.0001",
            "4. close": "317.0001",
            "5. volume": "104362605"
        },
        "2005-04-01": {
            "1. open": "317.0001",
            "2. high": "322.5001",
            "3. low": "314.7501",
            "4. close": "317.2501",
            "5. volume": "126148743"
        },
        "2005-03-24": {
            "1. open": "316.0001",
            "2. high": "319.2501",
            "3. low": "313.2501",
            "4. close": "316.7501",
            "5. volume": "93208005"
        },
        "2005-03-18": {
            "1. open": "314.2501",
            "2. high": "316.7501",
            "3. low": "309.7501",
            "4. close": "316.5001",
            "5. volume": "128278847"
        },
        "2005-03-11": {
            "1. open": "308.0001",
            "2. high": "317.2501",
            "3. low": "303.0001",
            "4. close": "315.2501",
            "5. volume": "158267678"
        },
        "2005-03-04": {
            "1. open": "309.2501",
            "2. high": "310.7501",
            "3. low": "304.0001",
            "4. close": "308.0001",
            "5. volume": "128334261"
        },
        "2005-02-25": {
            "1. open": "310.5001",
            "2. high": "310.5001",
            "3. low": "301.5001",
            "4. close": "308.5001",
            "5. volume": "175320922"
        },
        "2005-02-18": {
            "1. open": "314.0001",
            "2. high": "316.5001",
            "3. low": "309.5001",
            "4. close": "310.5001",
            "5. volume": "108244004"
        },
        "2005-02-11": {
            "1. open": "315.5001",
            "2. high": "316.5001",
            "3. low": "307.7501",
            "4. close": "315.5001",
            "5. volume": "107950062"
        },
        "2005-02-04": {
            "1. open": "307.2501",
            "2. high": "316.5001",
            "3. low": "307.0001",
            "4. close": "311.2501",
            "5. volume": "145833513"
        },
        "2005-01-28": {
            "1. open": "312.0001",
            "2. high": "312.5001",
            "3. low": "305.0001",
            "4. close": "307.0001",
            "5. volume": "140536439"
        },
        "2005-01-21": {
            "1. open": "319.5001",
            "2. high": "323.2501",
            "3. low": "311.0001",
            "4. close": "312.2501",
            "5. volume": "197332041"
        },
        "2005-01-14": {
            "1. open": "319.7501",
            "2. high": "324.0001",
            "3. low": "313.0001",
            "4. close": "316.7501",
            "5. volume": "156099504"
        }
    }
}