{
    "Meta Data": {
        "1. Information": "Weekly Adjusted Prices and Volumes",
        "2. Symbol": "IBM",
        "3. Last Refreshed": "2026-04-22",
        "4. Time Zone": "US/Eastern"
    },
    "Weekly Adjusted Time Series": {
        "2026-04-22": {
            "1. open": "255.0000",
            "2. high": "258.5000",
            "3. low": "247.2100",
            "4. close": "251.8600",
            "5. adjusted close": "251.8600",
            "6. volume": "22932812",
            "7. dividend amount": "0.0000"
        },
        "2026-04-17": {
            "1. open": "233.6300",
            "2. high": "255.6500",
            "3. low": "231.7000",
            "4. close": "253.4700",
            "5. adjusted close": "253.4700",
            "6. volume": "23495380",
            "7. dividend amount": "0.0000"
        },
        "2026-04-10": {
            "1. open": "248.1400",
            "2. high": "250.0000",
            "3. low": "230.5100",
            "4. close": "230.7600",
            "5. adjusted close": "230.7600",
            "6. volume": "21451523",
            "7. dividend amount": "0.0000"
        },
        "2026-04-02": {
            "1. open": "237.8000",
            "2. high": "248.2103",
            "3. low": "236.1310",
            "4. close": "248.1600",
            "5. adjusted close": "248.1600",
            "6. volume": "16212406",
            "7. dividend amount": "0.0000"
        },
        "2026-03-27": {
            "1. open": "246.5000",
            "2. high": "251.3500",
            "3. low": "233.7500",
            "4. close": "236.3400",
            "5. adjusted close": "236.3400",
            "6. volume": "21791992",
            "7. dividend amount": "0.0000"
        },
        "2026-03-20": {
            "1. open": "247.8700",
            "2. high": "258.2800",
            "3. low": "241.7700",
            "4. close": "241.7700",
            "5. adjusted close": "241.7700",
            "6. volume": "32254965",
            "7. dividend amount": "0.0000"
        },
        "2026-03-13": {
            "1. open": "255.3800",
            "2. high": "258.0800",
            "3. low": "244.7100",
            "4. close": "246.2800",
            "5. adjusted close": "246.2800",
            "6. volume": "24962921",
            "7. dividend amount": "0.0000"
        },
        "2026-03-06": {
            "1. open": "235.7000",
            "2. high": "260.3800",
            "3. low": "233.7800",
            "4. close": "258.8500",
            "5. adjusted close": "258.8500",
            "6. volume": "35400015",
            "7. dividend amount": "0.0000"
        },
        "2026-02-27": {
            "1. open": "254.3700",
            "2. high": "255.1900",
            "3. low": "220.7200",
            "4. close": "240.2100",
            "5. adjusted close": "240.2100",
            "6. volume": "55457688",
            "7. dividend amount": "0.0000"
        },
        "2026-02-20": {
            "1. open": "259.2000",
            "2. high": "261.1100",
            "3. low": "253.5110",
            "4. close": "257.1600",
            "5. adjusted close": "257.1600",
            "6. volume": "18536212",
            "7. dividend amount": "0.0000"
        },
        "2026-02-13": {
            "1. open": "295.9100",
            "2. high": "297.7200",
            "3. low": "256.6400",
            "4. close": "262.3800",
            "5. adjusted close": "262.3800",
            "6. volume": "35501402",
            "7. dividend amount": "1.6800"
        },
        "2026-02-06": {
            "1. open": "307.5100",
            "2. high": "316.6400",
            "3. low": "278.9600",
            "4. close": "298.9300",
            "5. adjusted close": "297.2186",
            "6. volume": "33862352",
            "7. dividend amount": "0.0000"
        },
        "2026-01-30": {
            "1. open": "293.1600",
            "2. high": "319.9000",
            "3. low": "291.2601",
            "4. close": "306.7000",
            "5. adjusted close": "304.9441",
            "6. volume": "28527557",
            "7. dividend amount": "0.0000"
        },
        "2026-01-23": {
            "1. open": "301.3500",
            "2. high": "301.6000",
            "3. low": "289.7900",
            "4. close": "292.4400",
            "5. adjusted close": "290.7657",
            "6. volume": "19365305",
            "7. dividend amount": "0.0000"
        },
        "2026-01-16": {
            "1. open": "302.6200",
            "2. high": "312.8100",
            "3. low": "297.0400",
            "4. close": "305.6700",
            "5. adjusted close": "303.9200",
            "6. volume": "23314117",
            "7. dividend amount": "0.0000"
        },
        "2026-01-09": {
            "1. open": "295.7700",
            "2. high": "307.0000",
            "3. low": "294.2500",
            "4. close": "304.2200",
            "5. adjusted close": "302.4783",
            "6. volume": "17232650",
            "7. dividend amount": "0.0000"
        },
        "2026-01-02": {
            "1. open": "304.6500",
            "2. high": "310.0000",
            "3. low": "289.0000",
            "4. close": "291.5000",
            "5. adjusted close": "289.8311",
            "6. volume": "14641299",
            "7. dividend amount": "0.0000"
        },
        "2025-12-26": {
            "1. open": "301.0300",
            "2. high": "305.7500",
            "3. low": "298.3200",
            "4. close": "305.0900",
            "5. adjusted close": "303.3433",
            "6. volume": "9560511",
            "7. dividend amount": "0.0000"
        },
        "2025-12-19": {
            "1. open": "308.9850",
            "2. high": "311.3629",
            "3. low": "295.7000",
            "4. close": "300.9800",
            "5. adjusted close": "299.2568",
            "6. volume": "26507574",
            "7. dividend amount": "0.0000"
        },
        "2025-12-12": {
            "1. open": "309.6200",
            "2. high": "315.3454",
            "3. low": "303.3300",
            "4. close": "309.2400",
            "5. adjusted close": "307.4695",
            "6. volume": "15650716",
            "7. dividend amount": "0.0000"
        },
        "2025-12-05": {
            "1. open": "306.5050",
            "2. high": "311.8300",
            "3. low": "298.9050",
            "4. close": "307.9400",
            "5. adjusted close": "306.1770",
            "6. volume": "16688175",
            "7. dividend amount": "0.0000"
        },
        "2025-11-28": {
            "1. open": "299.1800",
            "2. high": "309.1800",
            "3. low": "297.0600",
            "4. close": "308.5800",
            "5. adjusted close": "306.8133",
            "6. volume": "12761439",
            "7. dividend amount": "0.0000"
        },
        "2025-11-21": {
            "1. open": "305.5900",
            "2. high": "306.0000",
            "3. low": "288.0700",
            "4. close": "297.4400",
            "5. adjusted close": "295.7371",
            "6. volume": "23675512",
            "7. dividend amount": "0.0000"
        },
        "2025-11-14": {
            "1. open": "306.8200",
            "2. high": "324.9000",
            "3. low": "297.5900",
            "4. close": "305.6900",
            "5. adjusted close": "303.9399",
            "6. volume": "22302392",
            "7. dividend amount": "1.6800"
        },
        "2025-11-07": {
            "1. open": "308.0000",
            "2. high": "315.4400",
            "3. low": "296.0000",
            "4. close": "306.3800",
            "5. adjusted close": "302.9793",
            "6. volume": "27157777",
            "7. dividend amount": "0.0000"
        },
        "2025-10-31": {
            "1. open": "307.8000",
            "2. high": "319.3500",
            "3. low": "301.6300",
            "4. close": "307.4100",
            "5. adjusted close": "303.9979",
            "6. volume": "32440643",
            "7. dividend amount": "0.0000"
        },
        "2025-10-24": {
            "1. open": "281.2500",
            "2. high": "310.7500",
            "3. low": "263.5623",
            "4. close": "307.4600",
            "5. adjusted close": "304.0474",
            "6. volume": "51704434",
            "7. dividend amount": "0.0000"
        },
        "2025-10-17": {
            "1. open": "279.7900",
            "2. high": "285.4500",
            "3. low": "272.5469",
            "4. close": "281.2800",
            "5. adjusted close": "278.1579",
            "6. volume": "19005226",
            "7. dividend amount": "0.0000"
        },
        "2025-10-10": {
            "1. open": "288.6100",
            "2. high": "301.0425",
            "3. low": "277.5000",
            "4. close": "277.8200",
            "5. adjusted close": "274.7363",
            "6. volume": "24789984",
            "7. dividend amount": "0.0000"
        },
        "2025-10-03": {
            "1. open": "286.0000",
            "2. high": "293.3200",
            "3. low": "279.6600",
            "4. close": "288.3700",
            "5. adjusted close": "285.1692",
            "6. volume": "24519701",
            "7. dividend amount": "0.0000"
        },
        "2025-09-26": {
            "1. open": "266.6200",
            "2. high": "288.8500",
            "3. low": "266.0000",
            "4. close": "284.3100",
            "5. adjusted close": "281.1543",
            "6. volume": "34154715",
            "7. dividend amount": "0.0000"
        },
        "2025-09-19": {
            "1. open": "254.0200",
            "2. high": "267.8700",
            "3. low": "254.0000",
            "4. close": "266.4000",
            "5. adjusted close": "263.4431",
            "6. volume": "25569601",
            "7. dividend amount": "0.0000"
        },
        "2025-09-12": {
            "1. open": "248.6300",
            "2. high": "260.6600",
            "3. low": "247.0200",
            "4. close": "253.4400",
            "5. adjusted close": "250.6269",
            "6. volume": "24066143",
            "7. dividend amount": "0.0000"
        },
        "2025-09-05": {
            "1. open": "240.9000",
            "2. high": "249.2800",
            "3. low": "238.2500",
            "4. close": "248.5300",
            "5. adjusted close": "245.7714",
            "6. volume": "14538355",
            "7. dividend amount": "0.0000"
        },
        "2025-08-29": {
            "1. open": "242.5650",
            "2. high": "245.9600",
            "3. low": "239.4300",
            "4. close": "243.4900",
            "5. adjusted close": "240.7874",
            "6. volume": "18386656",
            "7. dividend amount": "0.0000"
        },
        "2025-08-22": {
            "1. open": "239.5700",
            "2. high": "243.6800",
            "3. low": "238.6500",
            "4. close": "242.0900",
            "5. adjusted close": "239.4029",
            "6. volume": "16264747",
            "7. dividend amount": "0.0000"
        },
        "2025-08-15": {
            "1. open": "242.2400",
            "2. high": "243.1500",
            "3. low": "233.3600",
            "4. close": "239.7200",
            "5. adjusted close": "237.0592",
            "6. volume": "32747166",
            "7. dividend amount": "0.0000"
        },
        "2025-08-08": {
            "1. open": "251.0500",
            "2. high": "255.0000",
            "3. low": "241.6500",
            "4. close": "242.2700",
            "5. adjusted close": "239.5809",
            "6. volume": "27875384",
            "7. dividend amount": "1.6800"
        },
        "2025-08-01": {
            "1. open": "260.3000",
            "2. high": "265.7999",
            "3. low": "245.6100",
            "4. close": "250.0500",
            "5. adjusted close": "245.5717",
            "6. volume": "29960567",
            "7. dividend amount": "0.0000"
        },
        "2025-07-25": {
            "1. open": "286.2900",
            "2. high": "288.0800",
            "3. low": "252.7500",
            "4. close": "259.7200",
            "5. adjusted close": "255.0685",
            "6. volume": "46388289",
            "7. dividend amount": "0.0000"
        },
        "2025-07-18": {
            "1. open": "282.8300",
            "2. high": "287.1600",
            "3. low": "279.8700",
            "4. close": "285.8700",
            "5. adjusted close": "280.7502",
            "6. volume": "16341671",
            "7. dividend amount": "0.0000"
        },
        "2025-07-11": {
            "1. open": "292.5000",
            "2. high": "295.6100",
            "3. low": "282.2100",
            "4. close": "283.5900",
            "5. adjusted close": "278.5110",
            "6. volume": "17664449",
            "7. dividend amount": "0.0000"
        },
        "2025-07-03": {
            "1. open": "290.9300",
            "2. high": "295.1081",
            "3. low": "286.9000",
            "4. close": "291.9700",
            "5. adjusted close": "286.7409",
            "6. volume": "11878987",
            "7. dividend amount": "0.0000"
        },
        "2025-06-27": {
            "1. open": "281.6500",
            "2. high": "296.1600",
            "3. low": "280.2100",
            "4. close": "289.7000",
            "5. adjusted close": "284.5116",
            "6. volume": "19051199",
            "7. dividend amount": "0.0000"
        },
        "2025-06-20": {
            "1. open": "279.3050",
            "2. high": "286.9100",
            "3. low": "277.2000",
            "4. close": "280.9700",
            "5. adjusted close": "275.9379",
            "6. volume": "17965949",
            "7. dividend amount": "0.0000"
        },
        "2025-06-13": {
            "1. open": "268.1000",
            "2. high": "283.0600",
            "3. low": "266.7100",
            "4. close": "277.2200",
            "5. adjusted close": "272.2551",
            "6. volume": "20812836",
            "7. dividend amount": "0.0000"
        },
        "2025-06-06": {
            "1. open": "257.8500",
            "2. high": "270.1700",
            "3. low": "257.2200",
            "4. close": "268.8700",
            "5. adjusted close": "264.0546",
            "6. volume": "13070565",
            "7. dividend amount": "0.0000"
        },
        "2025-05-30": {
            "1. open": "261.0000",
            "2. high": "265.0000",
            "3. low": "256.7700",
            "4. close": "259.0600",
            "5. adjusted close": "254.4203",
            "6. volume": "17566804",
            "7. dividend amount": "0.0000"
        },
        "2025-05-23": {
            "1. open": "265.4500",
            "2. high": "269.2800",
            "3. low": "255.7900",
            "4. close": "258.6300",
            "5. adjusted close": "253.9980",
            "6. volume": "15204641",
            "7. dividend amount": "0.0000"
        },
        "2025-05-16": {
            "1. open": "252.5000",
            "2. high": "267.9800",
            "3. low": "244.6500",
            "4. close": "266.7600",
            "5. adjusted close": "261.9824",
            "6. volume": "20440246",
            "7. dividend amount": "0.0000"
        },
        "2025-05-09": {
            "1. open": "243.7400",
            "2. high": "256.5200",
            "3. low": "243.6400",
            "4. close": "249.2000",
            "5. adjusted close": "244.7369",
            "6. volume": "16977083",
            "7. dividend amount": "1.6800"
        },
        "2025-05-02": {
            "1. open": "232.8600",
            "2. high": "245.6900",
            "3. low": "232.0700",
            "4. close": "245.5500",
            "5. adjusted close": "239.5374",
            "6. volume": "20198202",
            "7. dividend amount": "0.0000"
        },
        "2025-04-25": {
            "1. open": "238.0650",
            "2. high": "249.3400",
            "3. low": "224.4401",
            "4. close": "232.4100",
            "5. adjusted close": "226.7192",
            "6. volume": "39218052",
            "7. dividend amount": "0.0000"
        },
        "2025-04-17": {
            "1. open": "239.7700",
            "2. high": "243.2999",
            "3. low": "235.8900",
            "4. close": "238.8100",
            "5. adjusted close": "232.9625",
            "6. volume": "16190928",
            "7. dividend amount": "0.0000"
        },
        "2025-04-11": {
            "1. open": "219.2400",
            "2. high": "237.5800",
            "3. low": "214.5000",
            "4. close": "235.4800",
            "5. adjusted close": "229.7140",
            "6. volume": "31932696",
            "7. dividend amount": "0.0000"
        },
        "2025-04-04": {
            "1. open": "242.7400",
            "2. high": "252.7900",
            "3. low": "226.8800",
            "4. close": "227.4800",
            "5. adjusted close": "221.9099",
            "6. volume": "28005665",
            "7. dividend amount": "0.0000"
        },
        "2025-03-28": {
            "1. open": "247.3100",
            "2. high": "254.3200",
            "3. low": "242.0700",
            "4. close": "244.0000",
            "5. adjusted close": "238.0254",
            "6. volume": "18354282",
            "7. dividend amount": "0.0000"
        },
        "2025-03-21": {
            "1. open": "249.2500",
            "2. high": "254.6300",
            "3. low": "237.2240",
            "4. close": "243.8700",
            "5. adjusted close": "237.8986",
            "6. volume": "27866866",
            "7. dividend amount": "0.0000"
        },
        "2025-03-14": {
            "1. open": "261.5600",
            "2. high": "266.4500",
            "3. low": "241.6800",
            "4. close": "248.3500",
            "5. adjusted close": "242.2689",
            "6. volume": "25513710",
            "7. dividend amount": "0.0000"
        },
        "2025-03-07": {
            "1. open": "254.7350",
            "2. high": "261.9600",
            "3. low": "245.1823",
            "4. close": "261.5400",
            "5. adjusted close": "255.1359",
            "6. volume": "22284160",
            "7. dividend amount": "0.0000"
        },
        "2025-02-28": {
            "1. open": "261.5000",
            "2. high": "263.8450",
            "3. low": "246.5400",
            "4. close": "252.4400",
            "5. adjusted close": "246.2587",
            "6. volume": "25541761",
            "7. dividend amount": "0.0000"
        },
        "2025-02-21": {
            "1. open": "261.9300",
            "2. high": "265.0900",
            "3. low": "259.8300",
            "4. close": "261.4800",
            "5. adjusted close": "255.0774",
            "6. volume": "18534169",
            "7. dividend amount": "0.0000"
        },
        "2025-02-14": {
            "1. open": "250.8600",
            "2. high": "261.9400",
            "3. low": "246.8700",
            "4. close": "261.2800",
            "5. adjusted close": "254.8822",
            "6. volume": "19898073",
            "7. dividend amount": "1.6700"
        },
        "2025-02-07": {
            "1. open": "252.4000",
            "2. high": "265.7200",
            "3. low": "251.8400",
            "4. close": "252.3400",
            "5. adjusted close": "244.5230",
            "6. volume": "30149848",
            "7. dividend amount": "0.0000"
        },
        "2025-01-31": {
            "1. open": "222.1900",
            "2. high": "261.8000",
            "3. low": "219.8400",
            "4. close": "255.7000",
            "5. adjusted close": "247.7789",
            "6. volume": "39048997",
            "7. dividend amount": "0.0000"
        },
        "2025-01-24": {
            "1. open": "224.9900",
            "2. high": "227.4500",
            "3. low": "220.3500",
            "4. close": "224.8000",
            "5. adjusted close": "217.8361",
            "6. volume": "15594637",
            "7. dividend amount": "0.0000"
        },
        "2025-01-17": {
            "1. open": "217.8900",
            "2. high": "225.9550",
            "3. low": "214.6100",
            "4. close": "224.7900",
            "5. adjusted close": "217.8264",
            "6. volume": "18990367",
            "7. dividend amount": "0.0000"
        },
        "2025-01-10": {
            "1. open": "223.0000",
            "2. high": "226.7110",
            "3. low": "216.8000",
            "4. close": "219.7500",
            "5. adjusted close": "212.9425",
            "6. volume": "12337094",
            "7. dividend amount": "0.0000"
        },
        "2025-01-03": {
            "1. open": "220.5400",
            "2. high": "223.6600",
            "3. low": "217.6000",
            "4. close": "222.6500",
            "5. adjusted close": "215.7527",
            "6. volume": "10819153",
            "7. dividend amount": "0.0000"
        },
        "2024-12-27": {
            "1. open": "222.8100",
            "2. high": "225.4000",
            "3. low": "221.0800",
            "4. close": "222.7800",
            "5. adjusted close": "215.8787",
            "6. volume": "9272351",
            "7. dividend amount": "0.0000"
        },
        "2024-12-20": {
            "1. open": "230.7300",
            "2. high": "231.0300",
            "3. low": "220.0300",
            "4. close": "223.3600",
            "5. adjusted close": "216.4407",
            "6. volume": "28267440",
            "7. dividend amount": "0.0000"
        },
        "2024-12-13": {
            "1. open": "238.0000",
            "2. high": "239.3500",
            "3. low": "227.8000",
            "4. close": "230.8200",
            "5. adjusted close": "223.6696",
            "6. volume": "20886084",
            "7. dividend amount": "0.0000"
        },
        "2024-12-06": {
            "1. open": "227.5000",
            "2. high": "238.3800",
            "3. low": "225.5100",
            "4. close": "238.0400",
            "5. adjusted close": "230.6659",
            "6. volume": "18743737",
            "7. dividend amount": "0.0000"
        },
        "2024-11-29": {
            "1. open": "223.3500",
            "2. high": "230.3600",
            "3. low": "222.6500",
            "4. close": "227.4100",
            "5. adjusted close": "220.3652",
            "6. volume": "17274177",
            "7. dividend amount": "0.0000"
        },
        "2024-11-22": {
            "1. open": "207.0000",
            "2. high": "227.2000",
            "3. low": "205.3701",
            "4. close": "222.9700",
            "5. adjusted close": "216.0628",
            "6. volume": "21386866",
            "7. dividend amount": "0.0000"
        },
        "2024-11-15": {
            "1. open": "214.4000",
            "2. high": "215.4100",
            "3. low": "204.0700",
            "4. close": "204.9900",
            "5. adjusted close": "198.6398",
            "6. volume": "19438346",
            "7. dividend amount": "1.6700"
        },
        "2024-11-08": {
            "1. open": "207.6500",
            "2. high": "216.7000",
            "3. low": "205.5700",
            "4. close": "213.7200",
            "5. adjusted close": "205.4720",
            "6. volume": "15846890",
            "7. dividend amount": "0.0000"
        },
        "2024-11-01": {
            "1. open": "215.5000",
            "2. high": "216.2500",
            "3. low": "203.5100",
            "4. close": "208.2500",
            "5. adjusted close": "200.2131",
            "6. volume": "26467891",
            "7. dividend amount": "0.0000"
        },
        "2024-10-25": {
            "1. open": "231.2100",
            "2. high": "233.3400",
            "3. low": "214.3850",
            "4. close": "214.6700",
            "5. adjusted close": "206.3853",
            "6. volume": "31380820",
            "7. dividend amount": "0.0000"
        },
        "2024-10-18": {
            "1. open": "233.5700",
            "2. high": "237.3700",
            "3. low": "230.1700",
            "4. close": "232.2000",
            "5. adjusted close": "223.2388",
            "6. volume": "18477394",
            "7. dividend amount": "0.0000"
        },
        "2024-10-11": {
            "1. open": "225.3800",
            "2. high": "235.8300",
            "3. low": "225.0200",
            "4. close": "233.2600",
            "5. adjusted close": "224.2579",
            "6. volume": "18398213",
            "7. dividend amount": "0.0000"
        },
        "2024-10-04": {
            "1. open": "220.6500",
            "2. high": "226.0800",
            "3. low": "215.7980",
            "4. close": "226.0000",
            "5. adjusted close": "217.2781",
            "6. volume": "17778630",
            "7. dividend amount": "0.0000"
        },
        "2024-09-27": {
            "1. open": "218.0000",
            "2. high": "224.1500",
            "3. low": "217.2700",
            "4. close": "220.8400",
            "5. adjusted close": "212.3172",
            "6. volume": "16300165",
            "7. dividend amount": "0.0000"
        },
        "2024-09-20": {
            "1. open": "215.8800",
            "2. high": "218.8400",
            "3. low": "210.3700",
            "4. close": "217.7000",
            "5. adjusted close": "209.2984",
            "6. volume": "28532770",
            "7. dividend amount": "0.0000"
        },
        "2024-09-13": {
            "1. open": "201.9400",
            "2. high": "216.0900",
            "3. low": "201.4300",
            "4. close": "214.7900",
            "5. adjusted close": "206.5007",
            "6. volume": "21518747",
            "7. dividend amount": "0.0000"
        },
        "2024-09-06": {
            "1. open": "201.9100",
            "2. high": "205.9500",
            "3. low": "199.3350",
            "4. close": "200.7400",
            "5. adjusted close": "192.9929",
            "6. volume": "13519865",
            "7. dividend amount": "0.0000"
        },
        "2024-08-30": {
            "1. open": "196.0000",
            "2. high": "202.1700",
            "3. low": "195.9000",
            "4. close": "202.1300",
            "5. adjusted close": "194.3293",
            "6. volume": "15570283",
            "7. dividend amount": "0.0000"
        },
        "2024-08-23": {
            "1. open": "193.8400",
            "2. high": "197.9200",
            "3. low": "193.7150",
            "4. close": "196.1000",
            "5. adjusted close": "188.5320",
            "6. volume": "11022549",
            "7. dividend amount": "0.0000"
        },
        "2024-08-16": {
            "1. open": "191.2500",
            "2. high": "194.3500",
            "3. low": "189.0001",
            "4. close": "193.7800",
            "5. adjusted close": "186.3015",
            "6. volume": "11330854",
            "7. dividend amount": "0.0000"
        },
        "2024-08-09": {
            "1. open": "184.5500",
            "2. high": "192.8800",
            "3. low": "181.8100",
            "4. close": "191.4500",
            "5. adjusted close": "184.0615",
            "6. volume": "18895865",
            "7. dividend amount": "1.6700"
        },
        "2024-08-02": {
            "1. open": "193.1800",
            "2. high": "194.5499",
            "3. low": "185.7000",
            "4. close": "189.1200",
            "5. adjusted close": "180.2491",
            "6. volume": "20594367",
            "7. dividend amount": "0.0000"
        },
        "2024-07-26": {
            "1. open": "183.4000",
            "2. high": "196.2600",
            "3. low": "182.8600",
            "4. close": "191.7500",
            "5. adjusted close": "182.7557",
            "6. volume": "25458498",
            "7. dividend amount": "0.0000"
        },
        "2024-07-19": {
            "1. open": "183.3800",
            "2. high": "189.4700",
            "3. low": "181.9500",
            "4. close": "183.2500",
            "5. adjusted close": "174.6544",
            "6. volume": "17829469",
            "7. dividend amount": "0.0000"
        },
        "2024-07-12": {
            "1. open": "176.4100",
            "2. high": "184.1600",
            "3. low": "174.4500",
            "4. close": "182.8300",
            "5. adjusted close": "174.2541",
            "6. volume": "16071235",
            "7. dividend amount": "0.0000"
        },
        "2024-07-05": {
            "1. open": "173.4500",
            "2. high": "177.9800",
            "3. low": "173.3800",
            "4. close": "176.0200",
            "5. adjusted close": "167.7636",
            "6. volume": "9939255",
            "7. dividend amount": "0.0000"
        },
        "2024-06-28": {
            "1. open": "175.0000",
            "2. high": "178.4599",
            "3. low": "170.4100",
            "4. close": "172.9500",
            "5. adjusted close": "164.8376",
            "6. volume": "18850478",
            "7. dividend amount": "0.0000"
        },
        "2024-06-21": {
            "1. open": "168.7600",
            "2. high": "174.9600",
            "3. low": "167.5000",
            "4. close": "172.4600",
            "5. adjusted close": "164.3705",
            "6. volume": "21531360",
            "7. dividend amount": "0.0000"
        },
        "2024-06-14": {
            "1. open": "169.5500",
            "2. high": "172.4700",
            "3. low": "166.8100",
            "4. close": "169.2100",
            "5. adjusted close": "161.2730",
            "6. volume": "16222067",
            "7. dividend amount": "0.0000"
        },
        "2024-06-07": {
            "1. open": "166.5400",
            "2. high": "171.3050",
            "3. low": "163.5300",
            "4. close": "170.0100",
            "5. adjusted close": "162.0355",
            "6. volume": "14102396",
            "7. dividend amount": "0.0000"
        },
        "2024-05-31": {
            "1. open": "170.4400",
            "2. high": "171.0850",
            "3. low": "163.8400",
            "4. close": "166.8500",
            "5. adjusted close": "159.0237",
            "6. volume": "15594186",
            "7. dividend amount": "0.0000"
        },
        "2024-05-24": {
            "1. open": "169.0000",
            "2. high": "175.4600",
            "3. low": "168.3800",
            "4. close": "170.8900",
            "5. adjusted close": "162.8742",
            "6. volume": "18410125",
            "7. dividend amount": "0.0000"
        },
        "2024-05-17": {
            "1. open": "167.5000",
            "2. high": "169.6300",
            "3. low": "166.4800",
            "4. close": "169.0300",
            "5. adjusted close": "161.1014",
            "6. volume": "15933303",
            "7. dividend amount": "0.0000"
        },
        "2024-05-10": {
            "1. open": "166.5000",
            "2. high": "170.2600",
            "3. low": "165.8800",
            "4. close": "167.1500",
            "5. adjusted close": "159.3096",
            "6. volume": "17421523",
            "7. dividend amount": "1.6700"
        },
        "2024-05-03": {
            "1. open": "167.4000",
            "2. high": "168.2200",
            "3. low": "162.6200",
            "4. close": "165.7100",
            "5. adjusted close": "156.3666",
            "6. volume": "22536194",
            "7. dividend amount": "0.0000"
        },
        "2024-04-26": {
            "1. open": "182.4500",
            "2. high": "184.6800",
            "3. low": "165.6600",
            "4. close": "167.1300",
            "5. adjusted close": "157.7066",
            "6. volume": "42329269",
            "7. dividend amount": "0.0000"
        },
        "2024-04-19": {
            "1. open": "185.5700",
            "2. high": "187.4800",
            "3. low": "180.1700",
            "4. close": "181.5800",
            "5. adjusted close": "171.3418",
            "6. volume": "16929550",
            "7. dividend amount": "0.0000"
        },
        "2024-04-12": {
            "1. open": "189.2400",
            "2. high": "191.2500",
            "3. low": "181.6850",
            "4. close": "182.2700",
            "5. adjusted close": "171.9929",
            "6. volume": "14955313",
            "7. dividend amount": "0.0000"
        },
        "2024-04-05": {
            "1. open": "190.0000",
            "2. high": "193.2800",
            "3. low": "187.3400",
            "4. close": "189.1400",
            "5. adjusted close": "178.4756",
            "6. volume": "12808073",
            "7. dividend amount": "0.0000"
        },
        "2024-03-28": {
            "1. open": "190.2600",
            "2. high": "191.9299",
            "3. low": "188.5000",
            "4. close": "190.9600",
            "5. adjusted close": "180.1929",
            "6. volume": "15383298",
            "7. dividend amount": "0.0000"
        },
        "2024-03-22": {
            "1. open": "191.7000",
            "2. high": "193.9800",
            "3. low": "190.0100",
            "4. close": "190.8400",
            "5. adjusted close": "180.0797",
            "6. volume": "23968505",
            "7. dividend amount": "0.0000"
        },
        "2024-03-15": {
            "1. open": "195.0900",
            "2. high": "199.1800",
            "3. low": "190.7000",
            "4. close": "191.0700",
            "5. adjusted close": "180.2967",
            "6. volume": "27466323",
            "7. dividend amount": "0.0000"
        },
        "2024-03-08": {
            "1. open": "187.7600",
            "2. high": "198.7300",
            "3. low": "187.6000",
            "4. close": "195.9500",
            "5. adjusted close": "184.9016",
            "6. volume": "29085296",
            "7. dividend amount": "0.0000"
        },
        "2024-03-01": {
            "1. open": "185.6000",
            "2. high": "188.3800",
            "3. low": "182.6200",
            "4. close": "188.2000",
            "5. adjusted close": "177.5886",
            "6. volume": "21955379",
            "7. dividend amount": "0.0000"
        },
        "2024-02-23": {
            "1. open": "187.6400",
            "2. high": "188.7700",
            "3. low": "178.7500",
            "4. close": "185.7200",
            "5. adjusted close": "175.2484",
            "6. volume": "17487852",
            "7. dividend amount": "0.0000"
        },
        "2024-02-16": {
            "1. open": "185.9000",
            "2. high": "188.9500",
            "3. low": "182.2600",
            "4. close": "187.6400",
            "5. adjusted close": "177.0601",
            "6. volume": "21745006",
            "7. dividend amount": "0.0000"
        },
        "2024-02-09": {
            "1. open": "185.5100",
            "2. high": "187.1800",
            "3. low": "181.4900",
            "4. close": "186.3400",
            "5. adjusted close": "175.8334",
            "6. volume": "22784812",
            "7. dividend amount": "1.6600"
        },
        "2024-02-02": {
            "1. open": "187.4600",
            "2. high": "189.4600",
            "3. low": "182.7100",
            "4. close": "185.7900",
            "5. adjusted close": "173.7500",
            "6. volume": "28283876",
            "7. dividend amount": "0.0000"
        },
        "2024-01-26": {
            "1. open": "172.8200",
            "2. high": "196.9000",
            "3. low": "172.4000",
            "4. close": "187.4200",
            "5. adjusted close": "175.2743",
            "6. volume": "56232762",
            "7. dividend amount": "0.0000"
        },
        "2024-01-19": {
            "1. open": "165.8000",
            "2. high": "171.5791",
            "3. low": "165.0400",
            "4. close": "171.4800",
            "5. adjusted close": "160.3673",
            "6. volume": "19864308",
            "7. dividend amount": "0.0000"
        },
        "2024-01-12": {
            "1. open": "158.6900",
            "2. high": "165.9800",
            "3. low": "157.8850",
            "4. close": "165.8000",
            "5. adjusted close": "155.0554",
            "6. volume": "17643392",
            "7. dividend amount": "0.0000"
        },
        "2024-01-05": {
            "1. open": "162.8300",
            "2. high": "163.2900",
            "3. low": "158.6700",
            "4. close": "159.1600",
            "5. adjusted close": "148.8457",
            "6. volume": "14822074",
            "7. dividend amount": "0.0000"
        },
        "2023-12-29": {
            "1. open": "162.2300",
            "2. high": "164.1800",
            "3. low": "162.0500",
            "4. close": "163.5500",
            "5. adjusted close": "152.9512",
            "6. volume": "9376537",
            "7. dividend amount": "0.0000"
        },
        "2023-12-22": {
            "1. open": "162.2300",
            "2. high": "163.3300",
            "3. low": "159.5300",
            "4. close": "162.1400",
            "5. adjusted close": "151.6326",
            "6. volume": "17686398",
            "7. dividend amount": "0.0000"
        },
        "2023-12-15": {
            "1. open": "162.6800",
            "2. high": "166.3400",
            "3. low": "160.1490",
            "4. close": "162.2300",
            "5. adjusted close": "151.7168",
            "6. volume": "33504550",
            "7. dividend amount": "0.0000"
        },
        "2023-12-08": {
            "1. open": "160.2900",
            "2. high": "162.7900",
            "3. low": "159.9700",
            "4. close": "161.9600",
            "5. adjusted close": "151.4643",
            "6. volume": "21918957",
            "7. dividend amount": "0.0000"
        },
        "2023-12-01": {
            "1. open": "154.9900",
            "2. high": "160.5900",
            "3. low": "154.7500",
            "4. close": "160.5500",
            "5. adjusted close": "150.1456",
            "6. volume": "21900644",
            "7. dividend amount": "0.0000"
        },
        "2023-11-24": {
            "1. open": "152.5100",
            "2. high": "155.7050",
            "3. low": "152.3500",
            "4. close": "155.1800",
            "5. adjusted close": "145.1236",
            "6. volume": "11362696",
            "7. dividend amount": "0.0000"
        },
        "2023-11-17": {
            "1. open": "148.4600",
            "2. high": "153.5000",
            "3. low": "147.3500",
            "4. close": "152.8900",
            "5. adjusted close": "142.9820",
            "6. volume": "19547595",
            "7. dividend amount": "0.0000"
        },
        "2023-11-10": {
            "1. open": "147.8900",
            "2. high": "149.6800",
            "3. low": "145.2800",
            "4. close": "149.0200",
            "5. adjusted close": "139.3628",
            "6. volume": "18357944",
            "7. dividend amount": "1.6600"
        },
        "2023-11-03": {
            "1. open": "143.1900",
            "2. high": "148.4450",
            "3. low": "142.5800",
            "4. close": "147.9000",
            "5. adjusted close": "136.7670",
            "6. volume": "22959464",
            "7. dividend amount": "0.0000"
        },
        "2023-10-27": {
            "1. open": "136.6300",
            "2. high": "144.7000",
            "3. low": "135.8700",
            "4. close": "142.5200",
            "5. adjusted close": "131.7919",
            "6. volume": "30227448",
            "7. dividend amount": "0.0000"
        },
        "2023-10-20": {
            "1. open": "139.2800",
            "2. high": "140.6200",
            "3. low": "136.3100",
            "4. close": "137.1600",
            "5. adjusted close": "126.8354",
            "6. volume": "21044049",
            "7. dividend amount": "0.0000"
        },
        "2023-10-13": {
            "1. open": "142.3000",
            "2. high": "143.4150",
            "3. low": "138.2700",
            "4. close": "138.4600",
            "5. adjusted close": "128.0376",
            "6. volume": "16386334",
            "7. dividend amount": "0.0000"
        },
        "2023-10-06": {
            "1. open": "140.0400",
            "2. high": "142.9400",
            "3. low": "139.8600",
            "4. close": "142.0300",
            "5. adjusted close": "131.3388",
            "6. volume": "15932918",
            "7. dividend amount": "0.0000"
        },
        "2023-09-29": {
            "1. open": "146.5700",
            "2. high": "147.4300",
            "3. low": "139.6100",
            "4. close": "140.3000",
            "5. adjusted close": "129.7391",
            "6. volume": "23445425",
            "7. dividend amount": "0.0000"
        },
        "2023-09-22": {
            "1. open": "145.7700",
            "2. high": "151.9299",
            "3. low": "144.6600",
            "4. close": "146.9100",
            "5. adjusted close": "135.8515",
            "6. volume": "23597168",
            "7. dividend amount": "0.0000"
        },
        "2023-09-15": {
            "1. open": "148.5700",
            "2. high": "148.7800",
            "3. low": "145.5300",
            "4. close": "145.9900",
            "5. adjusted close": "135.0007",
            "6. volume": "19316647",
            "7. dividend amount": "0.0000"
        },
        "2023-09-08": {
            "1. open": "147.9100",
            "2. high": "149.0000",
            "3. low": "147.1200",
            "4. close": "147.6800",
            "5. adjusted close": "136.5635",
            "6. volume": "13719451",
            "7. dividend amount": "0.0000"
        },
        "2023-09-01": {
            "1. open": "145.4100",
            "2. high": "148.1000",
            "3. low": "145.2100",
            "4. close": "147.9400",
            "5. adjusted close": "136.8040",
            "6. volume": "15198607",
            "7. dividend amount": "0.0000"
        },
        "2023-08-25": {
            "1. open": "141.4200",
            "2. high": "145.4700",
            "3. low": "141.1100",
            "4. close": "145.3500",
            "5. adjusted close": "134.4089",
            "6. volume": "15614989",
            "7. dividend amount": "0.0000"
        },
        "2023-08-18": {
            "1. open": "143.0500",
            "2. high": "143.3650",
            "3. low": "139.7600",
            "4. close": "141.4100",
            "5. adjusted close": "130.7655",
            "6. volume": "18826007",
            "7. dividend amount": "0.0000"
        },
        "2023-08-11": {
            "1. open": "145.0000",
            "2. high": "146.5000",
            "3. low": "142.2050",
            "4. close": "143.1200",
            "5. adjusted close": "132.3468",
            "6. volume": "19428470",
            "7. dividend amount": "1.6600"
        },
        "2023-08-04": {
            "1. open": "143.8100",
            "2. high": "146.0900",
            "3. low": "142.1700",
            "4. close": "144.2400",
            "5. adjusted close": "131.8465",
            "6. volume": "24072830",
            "7. dividend amount": "0.0000"
        },
        "2023-07-28": {
            "1. open": "139.3500",
            "2. high": "143.9500",
            "3. low": "138.7788",
            "4. close": "143.4500",
            "5. adjusted close": "131.1244",
            "6. volume": "24310886",
            "7. dividend amount": "0.0000"
        },
        "2023-07-21": {
            "1. open": "133.2600",
            "2. high": "140.3200",
            "3. low": "133.1000",
            "4. close": "138.9400",
            "5. adjusted close": "127.0019",
            "6. volume": "29295540",
            "7. dividend amount": "0.0000"
        },
        "2023-07-14": {
            "1. open": "131.7600",
            "2. high": "135.3300",
            "3. low": "131.6950",
            "4. close": "133.4000",
            "5. adjusted close": "121.9379",
            "6. volume": "15109770",
            "7. dividend amount": "0.0000"
        },
        "2023-07-07": {
            "1. open": "133.4200",
            "2. high": "134.3500",
            "3. low": "131.5500",
            "4. close": "132.0800",
            "5. adjusted close": "120.7313",
            "6. volume": "10923840",
            "7. dividend amount": "0.0000"
        },
        "2023-06-30": {
            "1. open": "129.3900",
            "2. high": "135.0300",
            "3. low": "129.3100",
            "4. close": "133.8100",
            "5. adjusted close": "122.3126",
            "6. volume": "18695850",
            "7. dividend amount": "0.0000"
        },
        "2023-06-23": {
            "1. open": "136.3600",
            "2. high": "137.2300",
            "3. low": "129.1800",
            "4. close": "129.4300",
            "5. adjusted close": "118.3090",
            "6. volume": "27111509",
            "7. dividend amount": "0.0000"
        },
        "2023-06-16": {
            "1. open": "136.0000",
            "2. high": "139.4690",
            "3. low": "135.8216",
            "4. close": "137.4800",
            "5. adjusted close": "125.6673",
            "6. volume": "24228597",
            "7. dividend amount": "0.0000"
        },
        "2023-06-09": {
            "1. open": "133.1200",
            "2. high": "136.1000",
            "3. low": "131.8800",
            "4. close": "135.3000",
            "5. adjusted close": "123.6746",
            "6. volume": "21174178",
            "7. dividend amount": "0.0000"
        },
        "2023-06-02": {
            "1. open": "129.5600",
            "2. high": "133.1200",
            "3. low": "127.4600",
            "4. close": "132.4200",
            "5. adjusted close": "121.0421",
            "6. volume": "24339245",
            "7. dividend amount": "0.0000"
        },
        "2023-05-26": {
            "1. open": "127.5000",
            "2. high": "129.6600",
            "3. low": "125.0100",
            "4. close": "128.8900",
            "5. adjusted close": "117.8154",
            "6. volume": "21029979",
            "7. dividend amount": "0.0000"
        },
        "2023-05-19": {
            "1. open": "123.0000",
            "2. high": "128.2900",
            "3. low": "122.3400",
            "4. close": "127.2600",
            "5. adjusted close": "116.3254",
            "6. volume": "18284524",
            "7. dividend amount": "0.0000"
        },
        "2023-05-12": {
            "1. open": "123.7600",
            "2. high": "123.9200",
            "3. low": "120.5500",
            "4. close": "122.8400",
            "5. adjusted close": "112.2852",
            "6. volume": "20404364",
            "7. dividend amount": "1.6600"
        },
        "2023-05-05": {
            "1. open": "126.3500",
            "2. high": "126.7500",
            "3. low": "121.7563",
            "4. close": "123.6500",
            "5. adjusted close": "111.4981",
            "6. volume": "21164660",
            "7. dividend amount": "0.0000"
        },
        "2023-04-28": {
            "1. open": "125.5500",
            "2. high": "127.2500",
            "3. low": "124.5600",
            "4. close": "126.4100",
            "5. adjusted close": "113.9869",
            "6. volume": "20644224",
            "7. dividend amount": "0.0000"
        },
        "2023-04-21": {
            "1. open": "128.3000",
            "2. high": "130.9800",
            "3. low": "125.2700",
            "4. close": "125.7300",
            "5. adjusted close": "113.3737",
            "6. volume": "30341128",
            "7. dividend amount": "0.0000"
        },
        "2023-04-14": {
            "1. open": "129.8300",
            "2. high": "131.1050",
            "3. low": "126.0000",
            "4. close": "128.1400",
            "5. adjusted close": "115.5469",
            "6. volume": "19506500",
            "7. dividend amount": "0.0000"
        },
        "2023-04-06": {
            "1. open": "130.9700",
            "2. high": "132.6100",
            "3. low": "130.3150",
            "4. close": "130.5000",
            "5. adjusted close": "117.6749",
            "6. volume": "13172262",
            "7. dividend amount": "0.0000"
        },
        "2023-03-31": {
            "1. open": "126.4700",
            "2. high": "131.4800",
            "3. low": "126.4700",
            "4. close": "131.0900",
            "5. adjusted close": "118.2070",
            "6. volume": "20779522",
            "7. dividend amount": "0.0000"
        },
        "2023-03-24": {
            "1. open": "124.3100",
            "2. high": "127.2150",
            "3. low": "122.6000",
            "4. close": "125.2900",
            "5. adjusted close": "112.9770",
            "6. volume": "20458253",
            "7. dividend amount": "0.0000"
        },
        "2023-03-17": {
            "1. open": "125.1500",
            "2. high": "128.1900",
            "3. low": "121.7100",
            "4. close": "123.6900",
            "5. adjusted close": "111.5342",
            "6. volume": "66132690",
            "7. dividend amount": "0.0000"
        },
        "2023-03-10": {
            "1. open": "129.6400",
            "2. high": "130.8600",
            "3. low": "125.1300",
            "4. close": "125.4500",
            "5. adjusted close": "113.1212",
            "6. volume": "20761401",
            "7. dividend amount": "0.0000"
        },
        "2023-03-03": {
            "1. open": "131.4200",
            "2. high": "131.8700",
            "3. low": "127.7100",
            "4. close": "129.6400",
            "5. adjusted close": "116.8995",
            "6. volume": "17865677",
            "7. dividend amount": "0.0000"
        },
        "2023-02-24": {
            "1. open": "134.0000",
            "2. high": "134.3850",
            "3. low": "128.8600",
            "4. close": "130.5700",
            "5. adjusted close": "117.7381",
            "6. volume": "14198950",
            "7. dividend amount": "0.0000"
        },
        "2023-02-17": {
            "1. open": "136.0000",
            "2. high": "137.3900",
            "3. low": "133.8900",
            "4. close": "135.0200",
            "5. adjusted close": "121.7507",
            "6. volume": "16543870",
            "7. dividend amount": "0.0000"
        },
        "2023-02-10": {
            "1. open": "135.8300",
            "2. high": "136.7400",
            "3. low": "133.3400",
            "4. close": "135.6000",
            "5. adjusted close": "122.2737",
            "6. volume": "22140989",
            "7. dividend amount": "1.6500"
        },
        "2023-02-03": {
            "1. open": "134.3200",
            "2. high": "136.9500",
            "3. low": "132.8000",
            "4. close": "136.9400",
            "5. adjusted close": "121.9773",
            "6. volume": "27874571",
            "7. dividend amount": "0.0000"
        },
        "2023-01-27": {
            "1. open": "141.4000",
            "2. high": "142.9850",
            "3. low": "132.9800",
            "4. close": "134.3900",
            "5. adjusted close": "119.7059",
            "6. volume": "43345140",
            "7. dividend amount": "0.0000"
        },
        "2023-01-20": {
            "1. open": "146.4200",
            "2. high": "147.1800",
            "3. low": "139.7500",
            "4. close": "141.2000",
            "5. adjusted close": "125.7718",
            "6. volume": "21419368",
            "7. dividend amount": "0.0000"
        },
        "2023-01-13": {
            "1. open": "144.0800",
            "2. high": "146.6600",
            "3. low": "142.9000",
            "4. close": "145.8900",
            "5. adjusted close": "129.9493",
            "6. volume": "14580596",
            "7. dividend amount": "0.0000"
        },
        "2023-01-06": {
            "1. open": "141.1000",
            "2. high": "144.2500",
            "3. low": "140.0100",
            "4. close": "143.7000",
            "5. adjusted close": "127.9986",
            "6. volume": "13648755",
            "7. dividend amount": "0.0000"
        },
        "2022-12-30": {
            "1. open": "141.7300",
            "2. high": "142.8100",
            "3. low": "139.4500",
            "4. close": "140.8900",
            "5. adjusted close": "125.4957",
            "6. volume": "10477419",
            "7. dividend amount": "0.0000"
        },
        "2022-12-23": {
            "1. open": "140.1600",
            "2. high": "143.0900",
            "3. low": "137.1950",
            "4. close": "141.6500",
            "5. adjusted close": "126.1726",
            "6. volume": "19663576",
            "7. dividend amount": "0.0000"
        },
        "2022-12-16": {
            "1. open": "147.8200",
            "2. high": "153.2100",
            "3. low": "138.9700",
            "4. close": "140.1600",
            "5. adjusted close": "124.8454",
            "6. volume": "33572382",
            "7. dividend amount": "0.0000"
        },
        "2022-12-09": {
            "1. open": "147.9400",
            "2. high": "149.1530",
            "3. low": "146.2900",
            "4. close": "147.0500",
            "5. adjusted close": "130.9826",
            "6. volume": "15316930",
            "7. dividend amount": "0.0000"
        },
        "2022-12-02": {
            "1. open": "147.9800",
            "2. high": "150.0100",
            "3. low": "145.6700",
            "4. close": "148.6700",
            "5. adjusted close": "132.4256",
            "6. volume": "20066941",
            "7. dividend amount": "0.0000"
        },
        "2022-11-25": {
            "1. open": "147.5500",
            "2. high": "150.4600",
            "3. low": "146.4500",
            "4. close": "148.3700",
            "5. adjusted close": "132.1584",
            "6. volume": "16271883",
            "7. dividend amount": "0.0000"
        },
        "2022-11-18": {
            "1. open": "142.6300",
            "2. high": "148.3100",
            "3. low": "142.0000",
            "4. close": "147.6400",
            "5. adjusted close": "131.5081",
            "6. volume": "22034930",
            "7. dividend amount": "0.0000"
        },
        "2022-11-11": {
            "1. open": "136.6400",
            "2. high": "144.1300",
            "3. low": "136.5100",
            "4. close": "143.1700",
            "5. adjusted close": "127.5266",
            "6. volume": "25066114",
            "7. dividend amount": "1.6500"
        },
        "2022-11-04": {
            "1. open": "138.0600",
            "2. high": "140.1700",
            "3. low": "133.9700",
            "4. close": "136.9600",
            "5. adjusted close": "120.5474",
            "6. volume": "22491556",
            "7. dividend amount": "0.0000"
        },
        "2022-10-28": {
            "1. open": "130.9000",
            "2. high": "138.8615",
            "3. low": "129.8500",
            "4. close": "138.5100",
            "5. adjusted close": "121.9116",
            "6. volume": "26667185",
            "7. dividend amount": "0.0000"
        },
        "2022-10-21": {
            "1. open": "121.8000",
            "2. high": "130.8450",
            "3. low": "121.4300",
            "4. close": "129.9000",
            "5. adjusted close": "114.3334",
            "6. volume": "37309868",
            "7. dividend amount": "0.0000"
        },
        "2022-10-14": {
            "1. open": "119.7900",
            "2. high": "122.5400",
            "3. low": "115.5450",
            "4. close": "120.0400",
            "5. adjusted close": "105.6550",
            "6. volume": "22973512",
            "7. dividend amount": "0.0000"
        },
        "2022-10-07": {
            "1. open": "120.1600",
            "2. high": "126.4600",
            "3. low": "118.0700",
            "4. close": "118.8200",
            "5. adjusted close": "104.5812",
            "6. volume": "21614952",
            "7. dividend amount": "0.0000"
        },
        "2022-09-30": {
            "1. open": "122.3000",
            "2. high": "124.2600",
            "3. low": "118.6100",
            "4. close": "118.8100",
            "5. adjusted close": "104.5724",
            "6. volume": "22265241",
            "7. dividend amount": "0.0000"
        },
        "2022-09-23": {
            "1. open": "126.4900",
            "2. high": "128.0600",
            "3. low": "121.7400",
            "4. close": "122.7100",
            "5. adjusted close": "108.0050",
            "6. volume": "19442664",
            "7. dividend amount": "0.0000"
        },
        "2022-09-16": {
            "1. open": "130.3300",
            "2. high": "130.9900",
            "3. low": "123.8300",
            "4. close": "127.2700",
            "5. adjusted close": "112.0186",
            "6. volume": "27107187",
            "7. dividend amount": "0.0000"
        },
        "2022-09-09": {
            "1. open": "127.8000",
            "2. high": "129.4900",
            "3. low": "126.2800",
            "4. close": "129.1900",
            "5. adjusted close": "113.7085",
            "6. volume": "12004834",
            "7. dividend amount": "0.0000"
        },
        "2022-09-02": {
            "1. open": "129.9900",
            "2. high": "131.4200",
            "3. low": "127.2400",
            "4. close": "127.7900",
            "5. adjusted close": "112.4762",
            "6. volume": "15086608",
            "7. dividend amount": "0.0000"
        },
        "2022-08-26": {
            "1. open": "137.6500",
            "2. high": "137.8500",
            "3. low": "130.3400",
            "4. close": "130.3800",
            "5. adjusted close": "114.7559",
            "6. volume": "16982107",
            "7. dividend amount": "0.0000"
        },
        "2022-08-19": {
            "1. open": "132.9600",
            "2. high": "139.3400",
            "3. low": "132.2400",
            "4. close": "138.3700",
            "5. adjusted close": "121.7884",
            "6. volume": "17105977",
            "7. dividend amount": "0.0000"
        },
        "2022-08-12": {
            "1. open": "133.1000",
            "2. high": "134.0900",
            "3. low": "129.1200",
            "4. close": "134.0100",
            "5. adjusted close": "117.9509",
            "6. volume": "17254110",
            "7. dividend amount": "1.6500"
        },
        "2022-08-05": {
            "1. open": "130.7500",
            "2. high": "132.8620",
            "3. low": "130.5100",
            "4. close": "132.4800",
            "5. adjusted close": "115.1369",
            "6. volume": "17400572",
            "7. dividend amount": "0.0000"
        },
        "2022-07-29": {
            "1. open": "128.4400",
            "2. high": "131.0000",
            "3. low": "127.5800",
            "4. close": "130.7900",
            "5. adjusted close": "113.6681",
            "6. volume": "22223785",
            "7. dividend amount": "0.0000"
        },
        "2022-07-22": {
            "1. open": "140.1500",
            "2. high": "140.3100",
            "3. low": "125.1300",
            "4. close": "128.2500",
            "5. adjusted close": "111.4606",
            "6. volume": "66246811",
            "7. dividend amount": "0.0000"
        },
        "2022-07-15": {
            "1. open": "140.6200",
            "2. high": "141.8700",
            "3. low": "135.0200",
            "4. close": "139.9200",
            "5. adjusted close": "121.6029",
            "6. volume": "21089228",
            "7. dividend amount": "0.0000"
        },
        "2022-07-08": {
            "1. open": "139.9700",
            "2. high": "141.3250",
            "3. low": "135.2700",
            "4. close": "140.4700",
            "5. adjusted close": "122.0809",
            "6. volume": "16229131",
            "7. dividend amount": "0.0000"
        },
        "2022-07-01": {
            "1. open": "142.2600",
            "2. high": "144.1550",
            "3. low": "139.2600",
            "4. close": "141.1200",
            "5. adjusted close": "122.6458",
            "6. volume": "21052787",
            "7. dividend amount": "0.0000"
        },
        "2022-06-24": {
            "1. open": "135.9000",
            "2. high": "142.3700",
            "3. low": "135.9000",
            "4. close": "142.0600",
            "5. adjusted close": "123.4628",
            "6. volume": "23921844",
            "7. dividend amount": "0.0000"
        },
        "2022-06-17": {
            "1. open": "133.9700",
            "2. high": "138.4500",
            "3. low": "132.8500",
            "4. close": "135.0200",
            "5. adjusted close": "117.3444",
            "6. volume": "34055621",
            "7. dividend amount": "0.0000"
        },
        "2022-06-10": {
            "1. open": "142.9800",
            "2. high": "144.7300",
            "3. low": "135.2500",
            "4. close": "136.1900",
            "5. adjusted close": "118.3612",
            "6. volume": "18914084",
            "7. dividend amount": "0.0000"
        },
        "2022-06-03": {
            "1. open": "138.2000",
            "2. high": "142.5794",
            "3. low": "136.8100",
            "4. close": "141.1800",
            "5. adjusted close": "122.6980",
            "6. volume": "19861566",
            "7. dividend amount": "0.0000"
        },
        "2022-05-27": {
            "1. open": "129.5000",
            "2. high": "139.7394",
            "3. low": "129.4200",
            "4. close": "139.2700",
            "5. adjusted close": "121.0380",
            "6. volume": "19618090",
            "7. dividend amount": "0.0000"
        },
        "2022-05-20": {
            "1. open": "133.1000",
            "2. high": "138.3700",
            "3. low": "125.8000",
            "4. close": "128.4800",
            "5. adjusted close": "111.6605",
            "6. volume": "27360441",
            "7. dividend amount": "0.0000"
        },
        "2022-05-13": {
            "1. open": "134.4100",
            "2. high": "136.3450",
            "3. low": "128.4300",
            "4. close": "133.6000",
            "5. adjusted close": "116.1103",
            "6. volume": "31171489",
            "7. dividend amount": "1.6500"
        },
        "2022-05-06": {
            "1. open": "133.0000",
            "2. high": "137.9900",
            "3. low": "130.8900",
            "4. close": "137.6700",
            "5. adjusted close": "118.1968",
            "6. volume": "27079586",
            "7. dividend amount": "0.0000"
        },
        "2022-04-29": {
            "1. open": "137.5900",
            "2. high": "139.8700",
            "3. low": "132.0000",
            "4. close": "132.2100",
            "5. adjusted close": "113.5091",
            "6. volume": "24560464",
            "7. dividend amount": "0.0000"
        },
        "2022-04-22": {
            "1. open": "126.6000",
            "2. high": "141.8800",
            "3. low": "125.5300",
            "4. close": "138.2500",
            "5. adjusted close": "118.6948",
            "6. volume": "47056765",
            "7. dividend amount": "0.0000"
        },
        "2022-04-14": {
            "1. open": "127.9500",
            "2. high": "130.5800",
            "3. low": "124.9100",
            "4. close": "126.5600",
            "5. adjusted close": "108.6583",
            "6. volume": "15342641",
            "7. dividend amount": "0.0000"
        },
        "2022-04-08": {
            "1. open": "130.2600",
            "2. high": "131.2300",
            "3. low": "126.7300",
            "4. close": "127.7300",
            "5. adjusted close": "109.6628",
            "6. volume": "16553021",
            "7. dividend amount": "0.0000"
        },
        "2022-04-01": {
            "1. open": "130.8200",
            "2. high": "133.0800",
            "3. low": "128.0600",
            "4. close": "130.1500",
            "5. adjusted close": "111.7405",
            "6. volume": "19183786",
            "7. dividend amount": "0.0000"
        },
        "2022-03-25": {
            "1. open": "129.0000",
            "2. high": "131.4000",
            "3. low": "127.4000",
            "4. close": "131.3500",
            "5. adjusted close": "112.7708",
            "6. volume": "15440952",
            "7. dividend amount": "0.0000"
        },
        "2022-03-18": {
            "1. open": "124.4500",
            "2. high": "128.9300",
            "3. low": "122.6850",
            "4. close": "128.7600",
            "5. adjusted close": "110.5471",
            "6. volume": "22675632",
            "7. dividend amount": "0.0000"
        },
        "2022-03-11": {
            "1. open": "126.4700",
            "2. high": "128.3450",
            "3. low": "123.1250",
            "4. close": "123.9600",
            "5. adjusted close": "106.4261",
            "6. volume": "23784887",
            "7. dividend amount": "0.0000"
        },
        "2022-03-04": {
            "1. open": "122.2100",
            "2. high": "127.3500",
            "3. low": "120.7000",
            "4. close": "126.6200",
            "5. adjusted close": "108.7098",
            "6. volume": "26131658",
            "7. dividend amount": "0.0000"
        },
        "2022-02-25": {
            "1. open": "124.2000",
            "2. high": "125.0000",
            "3. low": "118.8100",
            "4. close": "124.1800",
            "5. adjusted close": "106.6149",
            "6. volume": "20417161",
            "7. dividend amount": "0.0000"
        },
        "2022-02-18": {
            "1. open": "132.5900",
            "2. high": "132.6500",
            "3. low": "123.6100",
            "4. close": "124.3500",
            "5. adjusted close": "106.7609",
            "6. volume": "26022824",
            "7. dividend amount": "0.0000"
        },
        "2022-02-11": {
            "1. open": "137.4500",
            "2. high": "138.3500",
            "3. low": "132.3800",
            "4. close": "132.6900",
            "5. adjusted close": "113.9212",
            "6. volume": "23489144",
            "7. dividend amount": "1.6400"
        },
        "2022-02-04": {
            "1. open": "134.0900",
            "2. high": "138.8200",
            "3. low": "132.3000",
            "4. close": "137.1500",
            "5. adjusted close": "116.3216",
            "6. volume": "27665550",
            "7. dividend amount": "0.0000"
        },
        "2022-01-28": {
            "1. open": "127.9900",
            "2. high": "137.3361",
            "3. low": "124.1930",
            "4. close": "134.5000",
            "5. adjusted close": "114.0741",
            "6. volume": "52800401",
            "7. dividend amount": "0.0000"
        },
        "2022-01-21": {
            "1. open": "132.9500",
            "2. high": "133.9000",
            "3. low": "129.2700",
            "4. close": "129.3500",
            "5. adjusted close": "109.7062",
            "6. volume": "20520487",
            "7. dividend amount": "0.0000"
        },
        "2022-01-14": {
            "1. open": "134.4700",
            "2. high": "136.2000",
            "3. low": "127.9700",
            "4. close": "134.2100",
            "5. adjusted close": "113.8281",
            "6. volume": "32044685",
            "7. dividend amount": "0.0000"
        },
        "2022-01-07": {
            "1. open": "134.0700",
            "2. high": "142.2000",
            "3. low": "132.5100",
            "4. close": "134.8300",
            "5. adjusted close": "114.3539",
            "6. volume": "36013766",
            "7. dividend amount": "0.0000"
        },
        "2021-12-31": {
            "1. open": "130.6300",
            "2. high": "134.9900",
            "3. low": "129.9500",
            "4. close": "133.6600",
            "5. adjusted close": "113.3616",
            "6. volume": "18454937",
            "7. dividend amount": "0.0000"
        },
        "2021-12-23": {
            "1. open": "125.7200",
            "2. high": "130.9600",
            "3. low": "124.7000",
            "4. close": "130.6300",
            "5. adjusted close": "110.7918",
            "6. volume": "17369625",
            "7. dividend amount": "0.0000"
        },
        "2021-12-17": {
            "1. open": "123.7600",
            "2. high": "128.6400",
            "3. low": "120.7900",
            "4. close": "127.4000",
            "5. adjusted close": "108.0523",
            "6. volume": "35216850",
            "7. dividend amount": "0.0000"
        },
        "2021-12-10": {
            "1. open": "119.4000",
            "2. high": "125.3300",
            "3. low": "119.4000",
            "4. close": "124.0900",
            "5. adjusted close": "105.2450",
            "6. volume": "25031512",
            "7. dividend amount": "0.0000"
        },
        "2021-12-03": {
            "1. open": "118.6200",
            "2. high": "119.6100",
            "3. low": "116.4500",
            "4. close": "118.8400",
            "5. adjusted close": "100.7923",
            "6. volume": "36059651",
            "7. dividend amount": "0.0000"
        },
        "2021-11-26": {
            "1. open": "116.0000",
            "2. high": "118.8100",
            "3. low": "114.5600",
            "4. close": "115.8100",
            "5. adjusted close": "98.2224",
            "6. volume": "17875027",
            "7. dividend amount": "0.0000"
        },
        "2021-11-19": {
            "1. open": "119.5400",
            "2. high": "120.1600",
            "3. low": "115.2700",
            "4. close": "116.0500",
            "5. adjusted close": "98.4260",
            "6. volume": "24272797",
            "7. dividend amount": "0.0000"
        },
        "2021-11-12": {
            "1. open": "123.9850",
            "2. high": "124.7800",
            "3. low": "118.7800",
            "4. close": "118.9600",
            "5. adjusted close": "100.8940",
            "6. volume": "29109912",
            "7. dividend amount": "1.6400"
        },
        "2021-11-05": {
            "1. open": "125.0500",
            "2. high": "127.2900",
            "3. low": "119.9000",
            "4. close": "123.6100",
            "5. adjusted close": "103.4342",
            "6. volume": "29791780",
            "7. dividend amount": "0.0000"
        },
        "2021-10-29": {
            "1. open": "127.5300",
            "2. high": "128.6500",
            "3. low": "124.6200",
            "4. close": "125.1000",
            "5. adjusted close": "100.0775",
            "6. volume": "34288134",
            "7. dividend amount": "0.0000"
        },
        "2021-10-22": {
            "1. open": "144.0000",
            "2. high": "144.9400",
            "3. low": "126.6110",
            "4. close": "127.8800",
            "5. adjusted close": "102.3014",
            "6. volume": "59731582",
            "7. dividend amount": "0.0000"
        },
        "2021-10-15": {
            "1. open": "143.5000",
            "2. high": "144.8500",
            "3. low": "139.6600",
            "4. close": "144.6100",
            "5. adjusted close": "115.6851",
            "6. volume": "16262687",
            "7. dividend amount": "0.0000"
        },
        "2021-10-08": {
            "1. open": "142.7400",
            "2. high": "146.0000",
            "3. low": "140.8900",
            "4. close": "143.2200",
            "5. adjusted close": "114.5731",
            "6. volume": "27211291",
            "7. dividend amount": "0.0000"
        },
        "2021-10-01": {
            "1. open": "137.9600",
            "2. high": "143.9700",
            "3. low": "136.4400",
            "4. close": "143.3200",
            "5. adjusted close": "114.6531",
            "6. volume": "23824191",
            "7. dividend amount": "0.0000"
        },
        "2021-09-24": {
            "1. open": "133.9000",
            "2. high": "138.4800",
            "3. low": "132.7800",
            "4. close": "137.4900",
            "5. adjusted close": "109.9892",
            "6. volume": "18425230",
            "7. dividend amount": "0.0000"
        },
        "2021-09-17": {
            "1. open": "138.4000",
            "2. high": "138.9900",
            "3. low": "135.0500",
            "4. close": "135.2300",
            "5. adjusted close": "108.1812",
            "6. volume": "20130213",
            "7. dividend amount": "0.0000"
        },
        "2021-09-10": {
            "1. open": "139.6500",
            "2. high": "139.7900",
            "3. low": "137.0000",
            "4. close": "137.0200",
            "5. adjusted close": "109.6132",
            "6. volume": "13754250",
            "7. dividend amount": "0.0000"
        },
        "2021-09-03": {
            "1. open": "139.5000",
            "2. high": "140.9400",
            "3. low": "138.8150",
            "4. close": "139.5800",
            "5. adjusted close": "111.6612",
            "6. volume": "13345045",
            "7. dividend amount": "0.0000"
        },
        "2021-08-27": {
            "1. open": "139.6200",
            "2. high": "140.8000",
            "3. low": "138.4000",
            "4. close": "139.4100",
            "5. adjusted close": "111.5252",
            "6. volume": "12376600",
            "7. dividend amount": "0.0000"
        },
        "2021-08-20": {
            "1. open": "143.2300",
            "2. high": "143.7400",
            "3. low": "137.2100",
            "4. close": "139.1100",
            "5. adjusted close": "111.2852",
            "6. volume": "16189007",
            "7. dividend amount": "0.0000"
        },
        "2021-08-13": {
            "1. open": "142.2000",
            "2. high": "143.5800",
            "3. low": "140.3400",
            "4. close": "143.1800",
            "5. adjusted close": "114.5411",
            "6. volume": "18462255",
            "7. dividend amount": "1.6400"
        },
        "2021-08-06": {
            "1. open": "141.4500",
            "2. high": "144.7000",
            "3. low": "141.0300",
            "4. close": "144.0900",
            "5. adjusted close": "113.9461",
            "6. volume": "16428567",
            "7. dividend amount": "0.0000"
        },
        "2021-07-30": {
            "1. open": "141.3900",
            "2. high": "143.6400",
            "3. low": "140.7900",
            "4. close": "140.9600",
            "5. adjusted close": "111.4709",
            "6. volume": "16120616",
            "7. dividend amount": "0.0000"
        },
        "2021-07-23": {
            "1. open": "136.4500",
            "2. high": "144.9200",
            "3. low": "136.2089",
            "4. close": "141.3400",
            "5. adjusted close": "111.7714",
            "6. volume": "34786264",
            "7. dividend amount": "0.0000"
        },
        "2021-07-16": {
            "1. open": "141.4300",
            "2. high": "141.9599",
            "3. low": "138.5900",
            "4. close": "138.9000",
            "5. adjusted close": "109.8418",
            "6. volume": "18659679",
            "7. dividend amount": "0.0000"
        },
        "2021-07-09": {
            "1. open": "139.9900",
            "2. high": "141.9800",
            "3. low": "137.1000",
            "4. close": "141.5200",
            "5. adjusted close": "111.9137",
            "6. volume": "21544898",
            "7. dividend amount": "0.0000"
        },
        "2021-07-02": {
            "1. open": "147.0100",
            "2. high": "147.5000",
            "3. low": "139.4600",
            "4. close": "140.0200",
            "5. adjusted close": "110.7275",
            "6. volume": "29077036",
            "7. dividend amount": "0.0000"
        },
        "2021-06-25": {
            "1. open": "144.1100",
            "2. high": "147.0700",
            "3. low": "144.0600",
            "4. close": "146.8400",
            "5. adjusted close": "116.1208",
            "6. volume": "17129373",
            "7. dividend amount": "0.0000"
        },
        "2021-06-18": {
            "1. open": "150.7100",
            "2. high": "151.0300",
            "3. low": "143.0400",
            "4. close": "143.1200",
            "5. adjusted close": "113.1790",
            "6. volume": "23177438",
            "7. dividend amount": "0.0000"
        },
        "2021-06-11": {
            "1. open": "147.5500",
            "2. high": "152.8400",
            "3. low": "147.1700",
            "4. close": "151.2800",
            "5. adjusted close": "119.6319",
            "6. volume": "22042806",
            "7. dividend amount": "0.0000"
        },
        "2021-06-04": {
            "1. open": "145.0000",
            "2. high": "147.5500",
            "3. low": "143.7500",
            "4. close": "147.4200",
            "5. adjusted close": "116.5794",
            "6. volume": "12453017",
            "7. dividend amount": "0.0000"
        },
        "2021-05-28": {
            "1. open": "145.0600",
            "2. high": "145.3900",
            "3. low": "143.0400",
            "4. close": "143.7400",
            "5. adjusted close": "113.6693",
            "6. volume": "18483838",
            "7. dividend amount": "0.0000"
        },
        "2021-05-21": {
            "1. open": "144.4400",
            "2. high": "145.8000",
            "3. low": "140.9200",
            "4. close": "144.7400",
            "5. adjusted close": "114.4601",
            "6. volume": "20546126",
            "7. dividend amount": "0.0000"
        },
        "2021-05-14": {
            "1. open": "145.8000",
            "2. high": "148.3800",
            "3. low": "141.1400",
            "4. close": "144.6800",
            "5. adjusted close": "114.4126",
            "6. volume": "27415665",
            "7. dividend amount": "0.0000"
        },
        "2021-05-07": {
            "1. open": "143.8100",
            "2. high": "148.5150",
            "3. low": "143.5500",
            "4. close": "145.4600",
            "5. adjusted close": "115.0295",
            "6. volume": "31590796",
            "7. dividend amount": "1.6400"
        },
        "2021-04-30": {
            "1. open": "142.4200",
            "2. high": "148.7400",
            "3. low": "140.5500",
            "4. close": "141.8800",
            "5. adjusted close": "110.9475",
            "6. volume": "25588990",
            "7. dividend amount": "0.0000"
        },
        "2021-04-23": {
            "1. open": "133.6000",
            "2. high": "144.7400",
            "3. low": "132.5800",
            "4. close": "142.4300",
            "5. adjusted close": "111.3776",
            "6. volume": "47246234",
            "7. dividend amount": "0.0000"
        },
        "2021-04-16": {
            "1. open": "135.0200",
            "2. high": "135.3700",
            "3. low": "130.3800",
            "4. close": "133.5900",
            "5. adjusted close": "104.4649",
            "6. volume": "26831249",
            "7. dividend amount": "0.0000"
        },
        "2021-04-09": {
            "1. open": "133.6400",
            "2. high": "136.6900",
            "3. low": "133.4000",
            "4. close": "135.7300",
            "5. adjusted close": "106.1383",
            "6. volume": "19179860",
            "7. dividend amount": "0.0000"
        },
        "2021-04-01": {
            "1. open": "135.9800",
            "2. high": "137.0700",
            "3. low": "132.2700",
            "4. close": "133.2300",
            "5. adjusted close": "104.1834",
            "6. volume": "18432506",
            "7. dividend amount": "0.0000"
        },
        "2021-03-26": {
            "1. open": "128.5000",
            "2. high": "136.4800",
            "3. low": "127.8900",
            "4. close": "136.3800",
            "5. adjusted close": "106.6466",
            "6. volume": "23647858",
            "7. dividend amount": "0.0000"
        },
        "2021-03-19": {
            "1. open": "127.7700",
            "2. high": "130.9950",
            "3. low": "127.3400",
            "4. close": "128.9000",
            "5. adjusted close": "100.7974",
            "6. volume": "28046462",
            "7. dividend amount": "0.0000"
        },
        "2021-03-12": {
            "1. open": "122.9900",
            "2. high": "128.6400",
            "3. low": "122.8800",
            "4. close": "127.6100",
            "5. adjusted close": "99.7887",
            "6. volume": "29253064",
            "7. dividend amount": "0.0000"
        },
        "2021-03-05": {
            "1. open": "120.3500",
            "2. high": "123.7500",
            "3. low": "118.7550",
            "4. close": "122.8300",
            "5. adjusted close": "96.0508",
            "6. volume": "32662092",
            "7. dividend amount": "0.0000"
        },
        "2021-02-26": {
            "1. open": "118.5000",
            "2. high": "124.3500",
            "3. low": "118.4400",
            "4. close": "118.9300",
            "5. adjusted close": "93.0011",
            "6. volume": "30731807",
            "7. dividend amount": "0.0000"
        },
        "2021-02-19": {
            "1. open": "120.1500",
            "2. high": "120.9400",
            "3. low": "118.3800",
            "4. close": "118.9900",
            "5. adjusted close": "93.0480",
            "6. volume": "22567552",
            "7. dividend amount": "0.0000"
        },
        "2021-02-12": {
            "1. open": "122.6200",
            "2. high": "123.9767",
            "3. low": "120.0900",
            "4. close": "120.8000",
            "5. adjusted close": "94.4634",
            "6. volume": "24634263",
            "7. dividend amount": "1.6300"
        },
        "2021-02-05": {
            "1. open": "119.9000",
            "2. high": "121.8100",
            "3. low": "118.1200",
            "4. close": "121.7900",
            "5. adjusted close": "93.9829",
            "6. volume": "28405606",
            "7. dividend amount": "0.0000"
        },
        "2021-01-29": {
            "1. open": "118.7624",
            "2. high": "124.7900",
            "3. low": "117.4500",
            "4. close": "119.1100",
            "5. adjusted close": "91.9148",
            "6. volume": "56437187",
            "7. dividend amount": "0.0000"
        },
        "2021-01-22": {
            "1. open": "129.2800",
            "2. high": "132.2400",
            "3. low": "117.3600",
            "4. close": "118.6100",
            "5. adjusted close": "91.5289",
            "6. volume": "61879427",
            "7. dividend amount": "0.0000"
        },
        "2021-01-15": {
            "1. open": "127.9500",
            "2. high": "130.1600",
            "3. low": "126.4550",
            "4. close": "128.3900",
            "5. adjusted close": "99.0760",
            "6. volume": "29417959",
            "7. dividend amount": "0.0000"
        },
        "2021-01-08": {
            "1. open": "125.8500",
            "2. high": "131.8800",
            "3. low": "123.0400",
            "4. close": "128.5300",
            "5. adjusted close": "99.1840",
            "6. volume": "28434389",
            "7. dividend amount": "0.0000"
        },
        "2020-12-31": {
            "1. open": "125.1000",
            "2. high": "126.6000",
            "3. low": "123.2400",
            "4. close": "125.8800",
            "5. adjusted close": "97.1390",
            "6. volume": "14025419",
            "7. dividend amount": "0.0000"
        },
        "2020-12-24": {
            "1. open": "123.9700",
            "2. high": "125.2100",
            "3. low": "121.7200",
            "4. close": "124.6900",
            "5. adjusted close": "96.2207",
            "6. volume": "14908439",
            "7. dividend amount": "0.0000"
        },
        "2020-12-18": {
            "1. open": "125.3200",
            "2. high": "126.5728",
            "3. low": "123.4400",
            "4. close": "125.8500",
            "5. adjusted close": "97.1159",
            "6. volume": "25280527",
            "7. dividend amount": "0.0000"
        },
        "2020-12-11": {
            "1. open": "126.4900",
            "2. high": "127.6900",
            "3. low": "123.6100",
            "4. close": "124.2700",
            "5. adjusted close": "95.8966",
            "6. volume": "29511629",
            "7. dividend amount": "0.0000"
        },
        "2020-12-04": {
            "1. open": "124.1000",
            "2. high": "127.3800",
            "3. low": "122.4100",
            "4. close": "127.2000",
            "5. adjusted close": "98.1577",
            "6. volume": "24848983",
            "7. dividend amount": "0.0000"
        },
        "2020-11-27": {
            "1. open": "117.4300",
            "2. high": "125.3130",
            "3. low": "117.2700",
            "4. close": "124.3500",
            "5. adjusted close": "95.9584",
            "6. volume": "19418148",
            "7. dividend amount": "0.0000"
        },
        "2020-11-20": {
            "1. open": "118.3000",
            "2. high": "118.8800",
            "3. low": "115.8900",
            "4. close": "116.9400",
            "5. adjusted close": "90.2402",
            "6. volume": "22498909",
            "7. dividend amount": "0.0000"
        },
        "2020-11-13": {
            "1. open": "117.8800",
            "2. high": "119.7400",
            "3. low": "113.4800",
            "4. close": "116.8500",
            "5. adjusted close": "90.1708",
            "6. volume": "30088820",
            "7. dividend amount": "1.6300"
        },
        "2020-11-06": {
            "1. open": "112.6500",
            "2. high": "115.6500",
            "3. low": "111.1600",
            "4. close": "114.0400",
            "5. adjusted close": "86.7780",
            "6. volume": "25467232",
            "7. dividend amount": "0.0000"
        },
        "2020-10-30": {
            "1. open": "114.4500",
            "2. high": "114.9000",
            "3. low": "105.9200",
            "4. close": "111.6600",
            "5. adjusted close": "84.9670",
            "6. volume": "37250916",
            "7. dividend amount": "0.0000"
        },
        "2020-10-23": {
            "1. open": "126.8000",
            "2. high": "127.3500",
            "3. low": "112.9800",
            "4. close": "116.0000",
            "5. adjusted close": "88.2695",
            "6. volume": "50486636",
            "7. dividend amount": "0.0000"
        },
        "2020-10-16": {
            "1. open": "128.0700",
            "2. high": "128.2500",
            "3. low": "123.8500",
            "4. close": "125.9300",
            "5. adjusted close": "95.8256",
            "6. volume": "21874963",
            "7. dividend amount": "0.0000"
        },
        "2020-10-09": {
            "1. open": "121.8400",
            "2. high": "135.5000",
            "3. low": "121.0500",
            "4. close": "127.7900",
            "5. adjusted close": "97.2410",
            "6. volume": "43381507",
            "7. dividend amount": "0.0000"
        },
        "2020-10-02": {
            "1. open": "120.5700",
            "2. high": "123.3000",
            "3. low": "118.8200",
            "4. close": "120.5700",
            "5. adjusted close": "91.7470",
            "6. volume": "15038264",
            "7. dividend amount": "0.0000"
        },
        "2020-09-25": {
            "1. open": "120.4800",
            "2. high": "121.5900",
            "3. low": "116.4800",
            "4. close": "118.9500",
            "5. adjusted close": "90.5143",
            "6. volume": "18708494",
            "7. dividend amount": "0.0000"
        },
        "2020-09-18": {
            "1. open": "122.3600",
            "2. high": "125.8200",
            "3. low": "121.7600",
            "4. close": "122.7600",
            "5. adjusted close": "93.4134",
            "6. volume": "18909398",
            "7. dividend amount": "0.0000"
        },
        "2020-09-11": {
            "1. open": "122.1600",
            "2. high": "123.7000",
            "3. low": "120.2400",
            "4. close": "121.4600",
            "5. adjusted close": "92.4242",
            "6. volume": "16507866",
            "7. dividend amount": "0.0000"
        },
        "2020-09-04": {
            "1. open": "125.2500",
            "2. high": "129.9500",
            "3. low": "121.2400",
            "4. close": "122.3000",
            "5. adjusted close": "93.0634",
            "6. volume": "26310920",
            "7. dividend amount": "0.0000"
        },
        "2020-08-28": {
            "1. open": "123.7900",
            "2. high": "126.8200",
            "3. low": "123.3600",
            "4. close": "125.0700",
            "5. adjusted close": "95.1712",
            "6. volume": "16959794",
            "7. dividend amount": "0.0000"
        },
        "2020-08-21": {
            "1. open": "125.2500",
            "2. high": "125.5900",
            "3. low": "122.3100",
            "4. close": "123.1600",
            "5. adjusted close": "93.7178",
            "6. volume": "15908978",
            "7. dividend amount": "0.0000"
        },
        "2020-08-14": {
            "1. open": "125.4200",
            "2. high": "130.4700",
            "3. low": "123.9100",
            "4. close": "125.2700",
            "5. adjusted close": "95.3234",
            "6. volume": "18634659",
            "7. dividend amount": "0.0000"
        },
        "2020-08-07": {
            "1. open": "123.5000",
            "2. high": "126.7500",
            "3. low": "122.1500",
            "4. close": "124.9600",
            "5. adjusted close": "95.0875",
            "6. volume": "17701697",
            "7. dividend amount": "1.6300"
        },
        "2020-07-31": {
            "1. open": "124.8600",
            "2. high": "126.3400",
            "3. low": "121.0900",
            "4. close": "122.9400",
            "5. adjusted close": "92.3458",
            "6. volume": "20010578",
            "7. dividend amount": "0.0000"
        },
        "2020-07-24": {
            "1. open": "126.0700",
            "2. high": "132.1700",
            "3. low": "125.1400",
            "4. close": "125.7900",
            "5. adjusted close": "94.4866",
            "6. volume": "41040414",
            "7. dividend amount": "0.0000"
        },
        "2020-07-17": {
            "1. open": "119.7800",
            "2. high": "125.6300",
            "3. low": "117.9200",
            "4. close": "125.1100",
            "5. adjusted close": "93.9758",
            "6. volume": "21958911",
            "7. dividend amount": "0.0000"
        },
        "2020-07-10": {
            "1. open": "121.2500",
            "2. high": "121.8500",
            "3. low": "115.2000",
            "4. close": "118.3500",
            "5. adjusted close": "88.8981",
            "6. volume": "22560031",
            "7. dividend amount": "0.0000"
        },
        "2020-07-02": {
            "1. open": "117.9800",
            "2. high": "121.4200",
            "3. low": "117.3700",
            "4. close": "119.7000",
            "5. adjusted close": "89.9121",
            "6. volume": "16478700",
            "7. dividend amount": "0.0000"
        },
        "2020-06-26": {
            "1. open": "122.1200",
            "2. high": "122.9000",
            "3. low": "115.8800",
            "4. close": "117.1900",
            "5. adjusted close": "88.0268",
            "6. volume": "35016186",
            "7. dividend amount": "0.0000"
        },
        "2020-06-19": {
            "1. open": "119.1900",
            "2. high": "127.5000",
            "3. low": "118.2900",
            "4. close": "122.4700",
            "5. adjusted close": "91.9928",
            "6. volume": "24867689",
            "7. dividend amount": "0.0000"
        },
        "2020-06-12": {
            "1. open": "132.2700",
            "2. high": "135.8800",
            "3. low": "117.8400",
            "4. close": "121.9100",
            "5. adjusted close": "91.5722",
            "6. volume": "33456639",
            "7. dividend amount": "0.0000"
        },
        "2020-06-05": {
            "1. open": "124.6400",
            "2. high": "134.2300",
            "3. low": "124.0300",
            "4. close": "132.0600",
            "5. adjusted close": "99.1963",
            "6. volume": "19514867",
            "7. dividend amount": "0.0000"
        },
        "2020-05-29": {
            "1. open": "121.3000",
            "2. high": "126.9700",
            "3. low": "121.0100",
            "4. close": "124.9000",
            "5. adjusted close": "93.8181",
            "6. volume": "23037728",
            "7. dividend amount": "0.0000"
        },
        "2020-05-22": {
            "1. open": "119.8800",
            "2. high": "122.4700",
            "3. low": "117.5900",
            "4. close": "118.3900",
            "5. adjusted close": "88.9281",
            "6. volume": "19484187",
            "7. dividend amount": "0.0000"
        },
        "2020-05-15": {
            "1. open": "121.8100",
            "2. high": "124.3200",
            "3. low": "111.8100",
            "4. close": "116.9800",
            "5. adjusted close": "87.8690",
            "6. volume": "24229073",
            "7. dividend amount": "0.0000"
        },
        "2020-05-08": {
            "1. open": "120.8200",
            "2. high": "124.3200",
            "3. low": "119.3900",
            "4. close": "122.9900",
            "5. adjusted close": "92.3834",
            "6. volume": "21189890",
            "7. dividend amount": "1.6300"
        },
        "2020-05-01": {
            "1. open": "125.5600",
            "2. high": "129.3100",
            "3. low": "121.3900",
            "4. close": "121.8700",
            "5. adjusted close": "90.3276",
            "6. volume": "26502989",
            "7. dividend amount": "0.0000"
        },
        "2020-04-24": {
            "1. open": "119.1500",
            "2. high": "125.0000",
            "3. low": "112.0600",
            "4. close": "124.7200",
            "5. adjusted close": "92.4400",
            "6. volume": "41252209",
            "7. dividend amount": "0.0000"
        },
        "2020-04-17": {
            "1. open": "121.6300",
            "2. high": "125.1800",
            "3. low": "114.4200",
            "4. close": "120.1200",
            "5. adjusted close": "89.0305",
            "6. volume": "27240371",
            "7. dividend amount": "0.0000"
        },
        "2020-04-09": {
            "1. open": "110.3500",
            "2. high": "122.9200",
            "3. low": "110.1300",
            "4. close": "121.5000",
            "5. adjusted close": "90.0534",
            "6. volume": "23351117",
            "7. dividend amount": "0.0000"
        },
        "2020-04-03": {
            "1. open": "108.0900",
            "2. high": "113.8100",
            "3. low": "104.5200",
            "4. close": "106.3400",
            "5. adjusted close": "78.8171",
            "6. volume": "28882211",
            "7. dividend amount": "0.0000"
        },
        "2020-03-27": {
            "1. open": "94.6000",
            "2. high": "113.1500",
            "3. low": "90.5600",
            "4. close": "108.0300",
            "5. adjusted close": "80.0697",
            "6. volume": "39907532",
            "7. dividend amount": "0.0000"
        },
        "2020-03-20": {
            "1. open": "98.0000",
            "2. high": "107.4100",
            "3. low": "94.7100",
            "4. close": "95.3900",
            "5. adjusted close": "70.7012",
            "6. volume": "47138046",
            "7. dividend amount": "0.0000"
        },
        "2020-03-13": {
            "1. open": "120.1600",
            "2. high": "124.8800",
            "3. low": "100.8100",
            "4. close": "107.9500",
            "5. adjusted close": "80.0104",
            "6. volume": "55580046",
            "7. dividend amount": "0.0000"
        },
        "2020-03-06": {
            "1. open": "130.7500",
            "2. high": "136.1000",
            "3. low": "124.5200",
            "4. close": "127.7300",
            "5. adjusted close": "94.6709",
            "6. volume": "35054761",
            "7. dividend amount": "0.0000"
        },
        "2020-02-28": {
            "1. open": "145.5100",
            "2. high": "148.0500",
            "3. low": "126.3600",
            "4. close": "130.1500",
            "5. adjusted close": "96.4646",
            "6. volume": "38480655",
            "7. dividend amount": "0.0000"
        },
        "2020-02-21": {
            "1. open": "149.7900",
            "2. high": "151.8900",
            "3. low": "148.8400",
            "4. close": "149.8400",
            "5. adjusted close": "111.0584",
            "6. volume": "12493166",
            "7. dividend amount": "0.0000"
        },
        "2020-02-14": {
            "1. open": "152.9700",
            "2. high": "155.6000",
            "3. low": "149.7700",
            "4. close": "150.7000",
            "5. adjusted close": "111.6958",
            "6. volume": "23423757",
            "7. dividend amount": "0.0000"
        },
        "2020-02-07": {
            "1. open": "144.2500",
            "2. high": "158.7500",
            "3. low": "143.9000",
            "4. close": "153.4100",
            "5. adjusted close": "113.7044",
            "6. volume": "43694755",
            "7. dividend amount": "1.6200"
        },
        "2020-01-31": {
            "1. open": "138.5000",
            "2. high": "144.0500",
            "3. low": "134.9700",
            "4. close": "143.7300",
            "5. adjusted close": "105.4166",
            "6. volume": "34661511",
            "7. dividend amount": "0.0000"
        },
        "2020-01-24": {
            "1. open": "137.8100",
            "2. high": "145.7900",
            "3. low": "137.6000",
            "4. close": "140.5600",
            "5. adjusted close": "103.0916",
            "6. volume": "34829367",
            "7. dividend amount": "0.0000"
        },
        "2020-01-17": {
            "1. open": "135.4800",
            "2. high": "138.3300",
            "3. low": "135.0700",
            "4. close": "138.3100",
            "5. adjusted close": "101.4414",
            "6. volume": "20831539",
            "7. dividend amount": "0.0000"
        },
        "2020-01-10": {
            "1. open": "133.4200",
            "2. high": "137.8700",
            "3. low": "133.2000",
            "4. close": "136.6900",
            "5. adjusted close": "100.2532",
            "6. volume": "17020619",
            "7. dividend amount": "0.0000"
        },
        "2020-01-03": {
            "1. open": "135.2000",
            "2. high": "135.9200",
            "3. low": "132.4000",
            "4. close": "134.3400",
            "5. adjusted close": "98.5297",
            "6. volume": "13418364",
            "7. dividend amount": "0.0000"
        },
        "2019-12-27": {
            "1. open": "135.7800",
            "2. high": "136.1500",
            "3. low": "134.6100",
            "4. close": "135.2700",
            "5. adjusted close": "99.2118",
            "6. volume": "8887084",
            "7. dividend amount": "0.0000"
        },
        "2019-12-20": {
            "1. open": "134.9400",
            "2. high": "136.4200",
            "3. low": "133.4600",
            "4. close": "135.5900",
            "5. adjusted close": "99.4465",
            "6. volume": "20036502",
            "7. dividend amount": "0.0000"
        },
        "2019-12-13": {
            "1. open": "133.3500",
            "2. high": "135.6600",
            "3. low": "133.2600",
            "4. close": "134.2100",
            "5. adjusted close": "98.4343",
            "6. volume": "17504239",
            "7. dividend amount": "0.0000"
        },
        "2019-12-06": {
            "1. open": "134.4500",
            "2. high": "134.5000",
            "3. low": "130.6900",
            "4. close": "133.2200",
            "5. adjusted close": "97.7082",
            "6. volume": "17337693",
            "7. dividend amount": "0.0000"
        },
        "2019-11-29": {
            "1. open": "134.4700",
            "2. high": "136.1500",
            "3. low": "133.0300",
            "4. close": "134.4500",
            "5. adjusted close": "98.6103",
            "6. volume": "11502959",
            "7. dividend amount": "0.0000"
        },
        "2019-11-22": {
            "1. open": "134.3000",
            "2. high": "135.3800",
            "3. low": "132.7500",
            "4. close": "134.3400",
            "5. adjusted close": "98.5297",
            "6. volume": "16963107",
            "7. dividend amount": "0.0000"
        },
        "2019-11-15": {
            "1. open": "137.2000",
            "2. high": "137.2000",
            "3. low": "133.3300",
            "4. close": "134.4000",
            "5. adjusted close": "98.5737",
            "6. volume": "16169172",
            "7. dividend amount": "0.0000"
        },
        "2019-11-08": {
            "1. open": "136.2400",
            "2. high": "139.1400",
            "3. low": "136.1600",
            "4. close": "137.6100",
            "5. adjusted close": "100.9280",
            "6. volume": "17174941",
            "7. dividend amount": "1.6200"
        },
        "2019-11-01": {
            "1. open": "136.0000",
            "2. high": "136.6300",
            "3. low": "133.2000",
            "4. close": "135.5300",
            "5. adjusted close": "98.2465",
            "6. volume": "16136475",
            "7. dividend amount": "0.0000"
        },
        "2019-10-25": {
            "1. open": "132.6100",
            "2. high": "135.9300",
            "3. low": "130.9000",
            "4. close": "135.4400",
            "5. adjusted close": "98.1813",
            "6. volume": "19388201",
            "7. dividend amount": "0.0000"
        },
        "2019-10-18": {
            "1. open": "142.3100",
            "2. high": "143.7200",
            "3. low": "132.2500",
            "4. close": "134.0900",
            "5. adjusted close": "97.2027",
            "6. volume": "34208011",
            "7. dividend amount": "0.0000"
        },
        "2019-10-11": {
            "1. open": "142.2600",
            "2. high": "144.5000",
            "3. low": "138.2500",
            "4. close": "142.7600",
            "5. adjusted close": "103.4876",
            "6. volume": "14096608",
            "7. dividend amount": "0.0000"
        },
        "2019-10-04": {
            "1. open": "143.7300",
            "2. high": "147.3500",
            "3. low": "139.1800",
            "4. close": "142.9900",
            "5. adjusted close": "103.6543",
            "6. volume": "15911420",
            "7. dividend amount": "0.0000"
        },
        "2019-09-27": {
            "1. open": "141.1900",
            "2. high": "145.0900",
            "3. low": "140.5600",
            "4. close": "143.2400",
            "5. adjusted close": "103.8356",
            "6. volume": "12376163",
            "7. dividend amount": "0.0000"
        },
        "2019-09-20": {
            "1. open": "142.5600",
            "2. high": "145.0300",
            "3. low": "140.5100",
            "4. close": "141.8800",
            "5. adjusted close": "102.8497",
            "6. volume": "15262993",
            "7. dividend amount": "0.0000"
        },
        "2019-09-13": {
            "1. open": "140.5900",
            "2. high": "145.4600",
            "3. low": "140.4600",
            "4. close": "143.6700",
            "5. adjusted close": "104.1473",
            "6. volume": "17776693",
            "7. dividend amount": "0.0000"
        },
        "2019-09-06": {
            "1. open": "134.8500",
            "2. high": "141.7000",
            "3. low": "133.3300",
            "4. close": "140.5700",
            "5. adjusted close": "101.9001",
            "6. volume": "12663912",
            "7. dividend amount": "0.0000"
        },
        "2019-08-30": {
            "1. open": "131.0500",
            "2. high": "136.0700",
            "3. low": "129.1600",
            "4. close": "135.5300",
            "5. adjusted close": "98.2465",
            "6. volume": "16211916",
            "7. dividend amount": "0.0000"
        },
        "2019-08-23": {
            "1. open": "134.8800",
            "2. high": "136.3300",
            "3. low": "128.8300",
            "4. close": "129.5700",
            "5. adjusted close": "93.9261",
            "6. volume": "16504912",
            "7. dividend amount": "0.0000"
        },
        "2019-08-16": {
            "1. open": "135.6600",
            "2. high": "136.5700",
            "3. low": "130.2500",
            "4. close": "133.7600",
            "5. adjusted close": "96.9634",
            "6. volume": "20933133",
            "7. dividend amount": "0.0000"
        },
        "2019-08-09": {
            "1. open": "144.9800",
            "2. high": "145.1000",
            "3. low": "135.3500",
            "4. close": "136.1300",
            "5. adjusted close": "98.6815",
            "6. volume": "28623442",
            "7. dividend amount": "1.6200"
        },
        "2019-08-02": {
            "1. open": "151.1100",
            "2. high": "152.9500",
            "3. low": "145.5900",
            "4. close": "147.2500",
            "5. adjusted close": "105.5223",
            "6. volume": "22876887",
            "7. dividend amount": "0.0000"
        },
        "2019-07-26": {
            "1. open": "150.1600",
            "2. high": "151.9400",
            "3. low": "148.3800",
            "4. close": "151.3600",
            "5. adjusted close": "108.4676",
            "6. volume": "16794485",
            "7. dividend amount": "0.0000"
        },
        "2019-07-19": {
            "1. open": "142.8900",
            "2. high": "151.5800",
            "3. low": "141.9500",
            "4. close": "149.6800",
            "5. adjusted close": "107.2636",
            "6. volume": "31893327",
            "7. dividend amount": "0.0000"
        },
        "2019-07-12": {
            "1. open": "141.0500",
            "2. high": "142.9200",
            "3. low": "139.1300",
            "4. close": "142.7400",
            "5. adjusted close": "102.2903",
            "6. volume": "13194248",
            "7. dividend amount": "0.0000"
        },
        "2019-07-05": {
            "1. open": "139.6000",
            "2. high": "141.8200",
            "3. low": "139.2800",
            "4. close": "141.3800",
            "5. adjusted close": "101.3157",
            "6. volume": "9862722",
            "7. dividend amount": "0.0000"
        },
        "2019-06-28": {
            "1. open": "139.2000",
            "2. high": "140.1500",
            "3. low": "137.8400",
            "4. close": "137.9000",
            "5. adjusted close": "98.8219",
            "6. volume": "15575818",
            "7. dividend amount": "0.0000"
        },
        "2019-06-21": {
            "1. open": "135.3900",
            "2. high": "139.5400",
            "3. low": "134.7000",
            "4. close": "139.2000",
            "5. adjusted close": "99.7535",
            "6. volume": "15851123",
            "7. dividend amount": "0.0000"
        },
        "2019-06-14": {
            "1. open": "134.3800",
            "2. high": "136.4600",
            "3. low": "133.9100",
            "4. close": "135.1500",
            "5. adjusted close": "96.8512",
            "6. volume": "13722199",
            "7. dividend amount": "0.0000"
        },
        "2019-06-07": {
            "1. open": "127.1000",
            "2. high": "134.7200",
            "3. low": "127.0600",
            "4. close": "133.3100",
            "5. adjusted close": "95.5326",
            "6. volume": "16193845",
            "7. dividend amount": "0.0000"
        },
        "2019-05-31": {
            "1. open": "132.1300",
            "2. high": "132.6400",
            "3. low": "126.8500",
            "4. close": "126.9900",
            "5. adjusted close": "91.0035",
            "6. volume": "14869322",
            "7. dividend amount": "0.0000"
        },
        "2019-05-24": {
            "1. open": "133.5300",
            "2. high": "137.0600",
            "3. low": "130.4400",
            "4. close": "132.2800",
            "5. adjusted close": "94.7945",
            "6. volume": "15557532",
            "7. dividend amount": "0.0000"
        },
        "2019-05-17": {
            "1. open": "133.2800",
            "2. high": "136.1100",
            "3. low": "130.9600",
            "4. close": "134.3200",
            "5. adjusted close": "96.2564",
            "6. volume": "16426011",
            "7. dividend amount": "0.0000"
        },
        "2019-05-10": {
            "1. open": "138.3000",
            "2. high": "140.6900",
            "3. low": "132.4200",
            "4. close": "135.3200",
            "5. adjusted close": "96.9730",
            "6. volume": "19509963",
            "7. dividend amount": "1.6200"
        },
        "2019-05-03": {
            "1. open": "139.1500",
            "2. high": "141.8100",
            "3. low": "138.6800",
            "4. close": "140.2500",
            "5. adjusted close": "99.3171",
            "6. volume": "16772230",
            "7. dividend amount": "0.0000"
        },
        "2019-04-26": {
            "1. open": "139.4200",
            "2. high": "141.3100",
            "3. low": "137.7100",
            "4. close": "139.4400",
            "5. adjusted close": "98.7435",
            "6. volume": "16961387",
            "7. dividend amount": "0.0000"
        },
        "2019-04-18": {
            "1. open": "144.4000",
            "2. high": "145.3900",
            "3. low": "136.2600",
            "4. close": "140.3300",
            "5. adjusted close": "99.3738",
            "6. volume": "27390537",
            "7. dividend amount": "0.0000"
        },
        "2019-04-12": {
            "1. open": "143.0200",
            "2. high": "144.4400",
            "3. low": "141.8400",
            "4. close": "144.3500",
            "5. adjusted close": "102.2205",
            "6. volume": "13675882",
            "7. dividend amount": "0.0000"
        },
        "2019-04-05": {
            "1. open": "141.5100",
            "2. high": "144.2200",
            "3. low": "141.5100",
            "4. close": "143.2800",
            "5. adjusted close": "101.4628",
            "6. volume": "14574262",
            "7. dividend amount": "0.0000"
        },
        "2019-03-29": {
            "1. open": "139.0600",
            "2. high": "141.2200",
            "3. low": "138.3500",
            "4. close": "141.1000",
            "5. adjusted close": "99.9190",
            "6. volume": "14257045",
            "7. dividend amount": "0.0000"
        },
        "2019-03-22": {
            "1. open": "139.8300",
            "2. high": "142.1200",
            "3. low": "138.7200",
            "4. close": "139.4500",
            "5. adjusted close": "98.7506",
            "6. volume": "17883337",
            "7. dividend amount": "0.0000"
        },
        "2019-03-15": {
            "1. open": "136.0300",
            "2. high": "140.3300",
            "3. low": "135.8400",
            "4. close": "139.4300",
            "5. adjusted close": "98.7364",
            "6. volume": "20959826",
            "7. dividend amount": "0.0000"
        },
        "2019-03-08": {
            "1. open": "139.9900",
            "2. high": "140.0800",
            "3. low": "133.5800",
            "4. close": "135.0900",
            "5. adjusted close": "95.6631",
            "6. volume": "18558647",
            "7. dividend amount": "0.0000"
        },
        "2019-03-01": {
            "1. open": "140.0000",
            "2. high": "140.4900",
            "3. low": "137.7200",
            "4. close": "139.2000",
            "5. adjusted close": "98.5736",
            "6. volume": "15273342",
            "7. dividend amount": "0.0000"
        },
        "2019-02-22": {
            "1. open": "137.8100",
            "2. high": "139.3800",
            "3. low": "137.2200",
            "4. close": "139.2500",
            "5. adjusted close": "98.6090",
            "6. volume": "13238819",
            "7. dividend amount": "0.0000"
        },
        "2019-02-15": {
            "1. open": "134.2900",
            "2. high": "138.1900",
            "3. low": "133.9100",
            "4. close": "138.0300",
            "5. adjusted close": "97.7450",
            "6. volume": "17299173",
            "7. dividend amount": "0.0000"
        },
        "2019-02-08": {
            "1. open": "134.0200",
            "2. high": "136.6500",
            "3. low": "132.1200",
            "4. close": "133.7100",
            "5. adjusted close": "94.6858",
            "6. volume": "21874687",
            "7. dividend amount": "1.5700"
        },
        "2019-02-01": {
            "1. open": "133.1000",
            "2. high": "135.4100",
            "3. low": "132.5800",
            "4. close": "134.1000",
            "5. adjusted close": "93.8557",
            "6. volume": "23585862",
            "7. dividend amount": "0.0000"
        },
        "2019-01-25": {
            "1. open": "123.3000",
            "2. high": "135.0000",
            "3. low": "121.5400",
            "4. close": "133.9700",
            "5. adjusted close": "93.7647",
            "6. volume": "44147478",
            "7. dividend amount": "0.0000"
        },
        "2019-01-18": {
            "1. open": "120.5100",
            "2. high": "124.7200",
            "3. low": "119.7600",
            "4. close": "123.8200",
            "5. adjusted close": "86.6608",
            "6. volume": "23616108",
            "7. dividend amount": "0.0000"
        },
        "2019-01-11": {
            "1. open": "117.5000",
            "2. high": "121.8600",
            "3. low": "116.6700",
            "4. close": "121.4600",
            "5. adjusted close": "85.0090",
            "6. volume": "19780844",
            "7. dividend amount": "0.0000"
        },
        "2019-01-04": {
            "1. open": "113.3300",
            "2. high": "117.4900",
            "3. low": "111.6900",
            "4. close": "117.3200",
            "5. adjusted close": "82.1115",
            "6. volume": "18047093",
            "7. dividend amount": "0.0000"
        },
        "2018-12-28": {
            "1. open": "109.9000",
            "2. high": "114.8000",
            "3. low": "105.9400",
            "4. close": "113.0300",
            "5. adjusted close": "79.1089",
            "6. volume": "21630293",
            "7. dividend amount": "0.0000"
        },
        "2018-12-21": {
            "1. open": "119.0700",
            "2. high": "120.2700",
            "3. low": "110.4400",
            "4. close": "110.9400",
            "5. adjusted close": "77.6462",
            "6. volume": "39485288",
            "7. dividend amount": "0.0000"
        },
        "2018-12-14": {
            "1. open": "119.7400",
            "2. high": "123.8100",
            "3. low": "118.5200",
            "4. close": "119.9000",
            "5. adjusted close": "83.9172",
            "6. volume": "23701178",
            "7. dividend amount": "0.0000"
        },
        "2018-12-07": {
            "1. open": "125.6700",
            "2. high": "126.5900",
            "3. low": "118.8700",
            "4. close": "119.3400",
            "5. adjusted close": "83.5253",
            "6. volume": "25801474",
            "7. dividend amount": "0.0000"
        },
        "2018-11-30": {
            "1. open": "118.3700",
            "2. high": "124.6900",
            "3. low": "118.0600",
            "4. close": "124.2700",
            "5. adjusted close": "86.9757",
            "6. volume": "27471124",
            "7. dividend amount": "0.0000"
        },
        "2018-11-23": {
            "1. open": "121.6300",
            "2. high": "122.1800",
            "3. low": "116.7000",
            "4. close": "117.1900",
            "5. adjusted close": "82.0205",
            "6. volume": "18035587",
            "7. dividend amount": "0.0000"
        },
        "2018-11-16": {
            "1. open": "123.5000",
            "2. high": "123.5700",
            "3. low": "119.5100",
            "4. close": "121.5700",
            "5. adjusted close": "85.0860",
            "6. volume": "23510061",
            "7. dividend amount": "0.0000"
        },
        "2018-11-09": {
            "1. open": "116.1000",
            "2. high": "125.0600",
            "3. low": "116.0000",
            "4. close": "123.5400",
            "5. adjusted close": "86.4648",
            "6. volume": "48482997",
            "7. dividend amount": "1.5700"
        },
        "2018-11-02": {
            "1. open": "119.3400",
            "2. high": "123.9500",
            "3. low": "114.0900",
            "4. close": "115.6700",
            "5. adjusted close": "79.9394",
            "6. volume": "87773431",
            "7. dividend amount": "0.0000"
        },
        "2018-10-26": {
            "1. open": "129.5800",
            "2. high": "131.9000",
            "3. low": "123.7100",
            "4. close": "124.7900",
            "5. adjusted close": "86.2423",
            "6. volume": "36964774",
            "7. dividend amount": "0.0000"
        },
        "2018-10-19": {
            "1. open": "140.3800",
            "2. high": "145.4500",
            "3. low": "127.9600",
            "4. close": "129.1000",
            "5. adjusted close": "89.2209",
            "6. volume": "50928336",
            "7. dividend amount": "0.0000"
        },
        "2018-10-12": {
            "1. open": "148.5000",
            "2. high": "149.0700",
            "3. low": "138.7800",
            "4. close": "140.8500",
            "5. adjusted close": "97.3413",
            "6. volume": "27703434",
            "7. dividend amount": "0.0000"
        },
        "2018-10-05": {
            "1. open": "151.7100",
            "2. high": "154.3600",
            "3. low": "147.8700",
            "4. close": "149.0300",
            "5. adjusted close": "102.9945",
            "6. volume": "18943237",
            "7. dividend amount": "0.0000"
        },
        "2018-09-28": {
            "1. open": "151.1000",
            "2. high": "153.3500",
            "3. low": "148.3600",
            "4. close": "151.2100",
            "5. adjusted close": "104.5011",
            "6. volume": "22847744",
            "7. dividend amount": "0.0000"
        },
        "2018-09-21": {
            "1. open": "148.4400",
            "2. high": "152.6000",
            "3. low": "147.4700",
            "4. close": "151.3500",
            "5. adjusted close": "104.5978",
            "6. volume": "37327961",
            "7. dividend amount": "0.0000"
        },
        "2018-09-14": {
            "1. open": "146.6000",
            "2. high": "149.3000",
            "3. low": "145.2500",
            "4. close": "148.3300",
            "5. adjusted close": "102.5107",
            "6. volume": "20298346",
            "7. dividend amount": "0.0000"
        },
        "2018-09-07": {
            "1. open": "145.9800",
            "2. high": "147.6600",
            "3. low": "144.8100",
            "4. close": "145.4500",
            "5. adjusted close": "100.5204",
            "6. volume": "15394651",
            "7. dividend amount": "0.0000"
        },
        "2018-08-31": {
            "1. open": "146.9400",
            "2. high": "147.9300",
            "3. low": "145.2500",
            "4. close": "146.4800",
            "5. adjusted close": "101.2322",
            "6. volume": "15929583",
            "7. dividend amount": "0.0000"
        },
        "2018-08-24": {
            "1. open": "146.3700",
            "2. high": "147.1600",
            "3. low": "144.7500",
            "4. close": "146.0400",
            "5. adjusted close": "100.9281",
            "6. volume": "12992907",
            "7. dividend amount": "0.0000"
        },
        "2018-08-17": {
            "1. open": "144.1500",
            "2. high": "146.3900",
            "3. low": "142.0000",
            "4. close": "146.0600",
            "5. adjusted close": "100.9419",
            "6. volume": "17890077",
            "7. dividend amount": "0.0000"
        },
        "2018-08-10": {
            "1. open": "146.9500",
            "2. high": "147.6400",
            "3. low": "143.8800",
            "4. close": "144.4800",
            "5. adjusted close": "99.8500",
            "6. volume": "17100909",
            "7. dividend amount": "1.5700"
        },
        "2018-08-03": {
            "1. open": "144.8000",
            "2. high": "147.9200",
            "3. low": "142.3300",
            "4. close": "147.7000",
            "5. adjusted close": "100.9802",
            "6. volume": "24366161",
            "7. dividend amount": "0.0000"
        },
        "2018-07-27": {
            "1. open": "146.3500",
            "2. high": "149.2700",
            "3. low": "144.6600",
            "4. close": "145.1500",
            "5. adjusted close": "99.2368",
            "6. volume": "19940363",
            "7. dividend amount": "0.0000"
        },
        "2018-07-20": {
            "1. open": "145.6700",
            "2. high": "150.5400",
            "3. low": "142.7400",
            "4. close": "146.3500",
            "5. adjusted close": "100.0572",
            "6. volume": "36572622",
            "7. dividend amount": "0.0000"
        },
        "2018-07-13": {
            "1. open": "142.5900",
            "2. high": "146.9800",
            "3. low": "142.4700",
            "4. close": "145.9000",
            "5. adjusted close": "99.7496",
            "6. volume": "17395351",
            "7. dividend amount": "0.0000"
        },
        "2018-07-06": {
            "1. open": "138.2800",
            "2. high": "142.9400",
            "3. low": "138.2000",
            "4. close": "142.4800",
            "5. adjusted close": "97.4114",
            "6. volume": "12024030",
            "7. dividend amount": "0.0000"
        },
        "2018-06-29": {
            "1. open": "140.4000",
            "2. high": "141.3600",
            "3. low": "137.4500",
            "4. close": "139.7000",
            "5. adjusted close": "95.5107",
            "6. volume": "25451478",
            "7. dividend amount": "0.0000"
        },
        "2018-06-22": {
            "1. open": "144.1800",
            "2. high": "144.5200",
            "3. low": "140.7800",
            "4. close": "141.2800",
            "5. adjusted close": "96.5910",
            "6. volume": "21004666",
            "7. dividend amount": "0.0000"
        },
        "2018-06-15": {
            "1. open": "146.6200",
            "2. high": "147.5200",
            "3. low": "143.7000",
            "4. close": "145.3900",
            "5. adjusted close": "99.4009",
            "6. volume": "21311072",
            "7. dividend amount": "0.0000"
        },
        "2018-06-08": {
            "1. open": "142.3000",
            "2. high": "146.7000",
            "3. low": "142.1800",
            "4. close": "146.1400",
            "5. adjusted close": "99.9137",
            "6. volume": "18618365",
            "7. dividend amount": "0.0000"
        },
        "2018-06-01": {
            "1. open": "142.5300",
            "2. high": "143.1000",
            "3. low": "140.2100",
            "4. close": "141.9500",
            "5. adjusted close": "97.0490",
            "6. volume": "20343954",
            "7. dividend amount": "0.0000"
        },
        "2018-05-25": {
            "1. open": "144.9500",
            "2. high": "146.2000",
            "3. low": "142.9500",
            "4. close": "143.6400",
            "5. adjusted close": "98.2045",
            "6. volume": "16951460",
            "7. dividend amount": "0.0000"
        },
        "2018-05-18": {
            "1. open": "144.4700",
            "2. high": "145.1900",
            "3. low": "142.9200",
            "4. close": "144.0800",
            "5. adjusted close": "98.5053",
            "6. volume": "16304020",
            "7. dividend amount": "0.0000"
        },
        "2018-05-11": {
            "1. open": "144.0000",
            "2. high": "144.8500",
            "3. low": "141.2800",
            "4. close": "144.1400",
            "5. adjusted close": "98.5463",
            "6. volume": "20021856",
            "7. dividend amount": "1.5700"
        },
        "2018-05-04": {
            "1. open": "146.8600",
            "2. high": "147.3800",
            "3. low": "139.9000",
            "4. close": "143.9100",
            "5. adjusted close": "97.3177",
            "6. volume": "23464605",
            "7. dividend amount": "0.0000"
        },
        "2018-04-27": {
            "1. open": "145.0300",
            "2. high": "147.3600",
            "3. low": "144.1100",
            "4. close": "146.4800",
            "5. adjusted close": "99.0556",
            "6. volume": "25028049",
            "7. dividend amount": "0.0000"
        },
        "2018-04-20": {
            "1. open": "157.9900",
            "2. high": "162.0000",
            "3. low": "144.5100",
            "4. close": "144.9000",
            "5. adjusted close": "97.9872",
            "6. volume": "51127683",
            "7. dividend amount": "0.0000"
        },
        "2018-04-13": {
            "1. open": "151.8000",
            "2. high": "159.2200",
            "3. low": "151.7400",
            "4. close": "156.7100",
            "5. adjusted close": "105.9736",
            "6. volume": "21372171",
            "7. dividend amount": "0.0000"
        },
        "2018-04-06": {
            "1. open": "153.3400",
            "2. high": "154.9200",
            "3. low": "147.4500",
            "4. close": "150.5700",
            "5. adjusted close": "101.8214",
            "6. volume": "20949699",
            "7. dividend amount": "0.0000"
        },
        "2018-03-29": {
            "1. open": "151.2100",
            "2. high": "154.8700",
            "3. low": "150.2800",
            "4. close": "153.4300",
            "5. adjusted close": "103.7555",
            "6. volume": "14934365",
            "7. dividend amount": "0.0000"
        },
        "2018-03-23": {
            "1. open": "159.7100",
            "2. high": "159.8900",
            "3. low": "148.5400",
            "4. close": "148.8900",
            "5. adjusted close": "100.6854",
            "6. volume": "21959274",
            "7. dividend amount": "0.0000"
        },
        "2018-03-16": {
            "1. open": "159.6400",
            "2. high": "162.1100",
            "3. low": "157.7400",
            "4. close": "160.2600",
            "5. adjusted close": "108.3742",
            "6. volume": "25076217",
            "7. dividend amount": "0.0000"
        },
        "2018-03-09": {
            "1. open": "154.1200",
            "2. high": "159.5800",
            "3. low": "153.7500",
            "4. close": "159.3100",
            "5. adjusted close": "107.7318",
            "6. volume": "22842811",
            "7. dividend amount": "0.0000"
        },
        "2018-03-02": {
            "1. open": "155.8100",
            "2. high": "159.7800",
            "3. low": "151.8800",
            "4. close": "154.4900",
            "5. adjusted close": "104.4723",
            "6. volume": "18831762",
            "7. dividend amount": "0.0000"
        },
        "2018-02-23": {
            "1. open": "155.7900",
            "2. high": "156.7900",
            "3. low": "152.7900",
            "4. close": "155.5200",
            "5. adjusted close": "105.1688",
            "6. volume": "14987102",
            "7. dividend amount": "0.0000"
        },
        "2018-02-16": {
            "1. open": "150.9000",
            "2. high": "157.7900",
            "3. low": "149.6400",
            "4. close": "156.1800",
            "5. adjusted close": "105.6151",
            "6. volume": "25701914",
            "7. dividend amount": "0.0000"
        },
        "2018-02-09": {
            "1. open": "157.8900",
            "2. high": "158.5000",
            "3. low": "144.4000",
            "4. close": "149.5100",
            "5. adjusted close": "101.1046",
            "6. volume": "38856237",
            "7. dividend amount": "1.5000"
        },
        "2018-02-02": {
            "1. open": "167.4500",
            "2. high": "168.3900",
            "3. low": "158.8700",
            "4. close": "159.0300",
            "5. adjusted close": "106.4604",
            "6. volume": "21842492",
            "7. dividend amount": "0.0000"
        },
        "2018-01-26": {
            "1. open": "161.5100",
            "2. high": "168.7200",
            "3. low": "161.1100",
            "4. close": "167.3400",
            "5. adjusted close": "112.0235",
            "6. volume": "28170112",
            "7. dividend amount": "0.0000"
        },
        "2018-01-19": {
            "1. open": "165.1000",
            "2. high": "171.1300",
            "3. low": "161.3000",
            "4. close": "162.3700",
            "5. adjusted close": "108.6964",
            "6. volume": "51246304",
            "7. dividend amount": "0.0000"
        },
        "2018-01-12": {
            "1. open": "162.6600",
            "2. high": "164.9400",
            "3. low": "161.7000",
            "4. close": "163.1400",
            "5. adjusted close": "109.2118",
            "6. volume": "22376145",
            "7. dividend amount": "0.0000"
        },
        "2018-01-05": {
            "1. open": "154.5000",
            "2. high": "162.9000",
            "3. low": "153.5400",
            "4. close": "162.4900",
            "5. adjusted close": "108.7767",
            "6. volume": "26160206",
            "7. dividend amount": "0.0000"
        },
        "2017-12-29": {
            "1. open": "152.5100",
            "2. high": "154.7200",
            "3. low": "152.5000",
            "4. close": "153.4200",
            "5. adjusted close": "102.7049",
            "6. volume": "10573732",
            "7. dividend amount": "0.0000"
        },
        "2017-12-22": {
            "1. open": "153.4100",
            "2. high": "154.1800",
            "3. low": "151.4900",
            "4. close": "152.5000",
            "5. adjusted close": "102.0890",
            "6. volume": "20045931",
            "7. dividend amount": "0.0000"
        },
        "2017-12-15": {
            "1. open": "154.9700",
            "2. high": "157.8500",
            "3. low": "152.0300",
            "4. close": "152.5000",
            "5. adjusted close": "102.0890",
            "6. volume": "31101402",
            "7. dividend amount": "0.0000"
        },
        "2017-12-08": {
            "1. open": "155.6700",
            "2. high": "156.8000",
            "3. low": "153.2600",
            "4. close": "154.8100",
            "5. adjusted close": "103.6354",
            "6. volume": "20236835",
            "7. dividend amount": "0.0000"
        },
        "2017-12-01": {
            "1. open": "152.0600",
            "2. high": "155.0200",
            "3. low": "151.6200",
            "4. close": "154.7600",
            "5. adjusted close": "103.6019",
            "6. volume": "24386604",
            "7. dividend amount": "0.0000"
        },
        "2017-11-24": {
            "1. open": "150.6400",
            "2. high": "152.4500",
            "3. low": "149.9000",
            "4. close": "151.8400",
            "5. adjusted close": "101.6472",
            "6. volume": "13728716",
            "7. dividend amount": "0.0000"
        },
        "2017-11-17": {
            "1. open": "148.8800",
            "2. high": "150.1500",
            "3. low": "146.2110",
            "4. close": "148.9700",
            "5. adjusted close": "99.7259",
            "6. volume": "23731918",
            "7. dividend amount": "0.0000"
        },
        "2017-11-10": {
            "1. open": "151.7700",
            "2. high": "151.8200",
            "3. low": "149.1400",
            "4. close": "149.1600",
            "5. adjusted close": "99.8531",
            "6. volume": "21891991",
            "7. dividend amount": "1.5000"
        },
        "2017-11-03": {
            "1. open": "153.7600",
            "2. high": "154.9300",
            "3. low": "151.4900",
            "4. close": "151.5800",
            "5. adjusted close": "100.4704",
            "6. volume": "19467703",
            "7. dividend amount": "0.0000"
        },
        "2017-10-27": {
            "1. open": "162.0500",
            "2. high": "162.5100",
            "3. low": "152.9110",
            "4. close": "153.6800",
            "5. adjusted close": "101.8624",
            "6. volume": "28529638",
            "7. dividend amount": "0.0000"
        },
        "2017-10-20": {
            "1. open": "147.2200",
            "2. high": "162.4800",
            "3. low": "146.1800",
            "4. close": "162.0700",
            "5. adjusted close": "107.4234",
            "6. volume": "56148944",
            "7. dividend amount": "0.0000"
        },
        "2017-10-13": {
            "1. open": "146.5000",
            "2. high": "148.9500",
            "3. low": "146.3500",
            "4. close": "147.1000",
            "5. adjusted close": "97.5010",
            "6. volume": "16128636",
            "7. dividend amount": "0.0000"
        },
        "2017-10-06": {
            "1. open": "145.3500",
            "2. high": "147.5400",
            "3. low": "145.2100",
            "4. close": "146.4800",
            "5. adjusted close": "97.0901",
            "6. volume": "12252293",
            "7. dividend amount": "0.0000"
        },
        "2017-09-29": {
            "1. open": "145.1200",
            "2. high": "147.4200",
            "3. low": "144.2100",
            "4. close": "145.0800",
            "5. adjusted close": "96.1621",
            "6. volume": "18131168",
            "7. dividend amount": "0.0000"
        },
        "2017-09-22": {
            "1. open": "144.8100",
            "2. high": "145.8911",
            "3. low": "144.2200",
            "4. close": "145.1300",
            "5. adjusted close": "96.1952",
            "6. volume": "16890140",
            "7. dividend amount": "0.0000"
        },
        "2017-09-15": {
            "1. open": "143.5400",
            "2. high": "146.3800",
            "3. low": "143.0100",
            "4. close": "144.8200",
            "5. adjusted close": "95.9898",
            "6. volume": "24882951",
            "7. dividend amount": "0.0000"
        },
        "2017-09-08": {
            "1. open": "143.5000",
            "2. high": "144.6400",
            "3. low": "141.6400",
            "4. close": "142.4500",
            "5. adjusted close": "94.4189",
            "6. volume": "13803467",
            "7. dividend amount": "0.0000"
        },
        "2017-09-01": {
            "1. open": "144.1100",
            "2. high": "144.5600",
            "3. low": "141.9000",
            "4. close": "144.0800",
            "5. adjusted close": "95.4993",
            "6. volume": "17765494",
            "7. dividend amount": "0.0000"
        },
        "2017-08-25": {
            "1. open": "139.5900",
            "2. high": "144.1900",
            "3. low": "139.1300",
            "4. close": "143.7400",
            "5. adjusted close": "95.2739",
            "6. volume": "15927109",
            "7. dividend amount": "0.0000"
        },
        "2017-08-18": {
            "1. open": "142.0000",
            "2. high": "143.3400",
            "3. low": "139.5800",
            "4. close": "139.7000",
            "5. adjusted close": "92.5961",
            "6. volume": "18585485",
            "7. dividend amount": "0.0000"
        },
        "2017-08-11": {
            "1. open": "145.0000",
            "2. high": "145.0900",
            "3. low": "141.1900",
            "4. close": "141.8400",
            "5. adjusted close": "94.0146",
            "6. volume": "18161288",
            "7. dividend amount": "1.5000"
        },
        "2017-08-04": {
            "1. open": "144.3800",
            "2. high": "145.6700",
            "3. low": "144.1700",
            "4. close": "145.1600",
            "5. adjusted close": "95.2102",
            "6. volume": "16503121",
            "7. dividend amount": "0.0000"
        },
        "2017-07-28": {
            "1. open": "147.0000",
            "2. high": "147.4900",
            "3. low": "143.6400",
            "4. close": "144.2900",
            "5. adjusted close": "94.6395",
            "6. volume": "21206630",
            "7. dividend amount": "0.0000"
        },
        "2017-07-21": {
            "1. open": "153.5900",
            "2. high": "154.2900",
            "3. low": "146.5100",
            "4. close": "147.0800",
            "5. adjusted close": "96.4695",
            "6. volume": "39223438",
            "7. dividend amount": "0.0000"
        },
        "2017-07-14": {
            "1. open": "152.9100",
            "2. high": "154.6150",
            "3. low": "152.0500",
            "4. close": "154.2400",
            "5. adjusted close": "101.1657",
            "6. volume": "15015697",
            "7. dividend amount": "0.0000"
        },
        "2017-07-07": {
            "1. open": "153.5800",
            "2. high": "156.0250",
            "3. low": "152.1400",
            "4. close": "152.9400",
            "5. adjusted close": "100.3131",
            "6. volume": "11462576",
            "7. dividend amount": "0.0000"
        },
        "2017-06-30": {
            "1. open": "154.7100",
            "2. high": "155.7500",
            "3. low": "153.1400",
            "4. close": "153.8300",
            "5. adjusted close": "100.8968",
            "6. volume": "13465670",
            "7. dividend amount": "0.0000"
        },
        "2017-06-23": {
            "1. open": "155.5100",
            "2. high": "155.8600",
            "3. low": "153.3900",
            "4. close": "154.1100",
            "5. adjusted close": "101.0805",
            "6. volume": "18294998",
            "7. dividend amount": "0.0000"
        },
        "2017-06-16": {
            "1. open": "154.1900",
            "2. high": "157.2000",
            "3. low": "152.9400",
            "4. close": "155.3800",
            "5. adjusted close": "101.9134",
            "6. volume": "23761609",
            "7. dividend amount": "0.0000"
        },
        "2017-06-09": {
            "1. open": "151.8200",
            "2. high": "154.2650",
            "3. low": "150.8000",
            "4. close": "154.1000",
            "5. adjusted close": "101.0739",
            "6. volume": "20653101",
            "7. dividend amount": "0.0000"
        },
        "2017-06-02": {
            "1. open": "151.9500",
            "2. high": "153.2000",
            "3. low": "151.5900",
            "4. close": "152.0500",
            "5. adjusted close": "99.7293",
            "6. volume": "13583558",
            "7. dividend amount": "0.0000"
        },
        "2017-05-26": {
            "1. open": "152.1000",
            "2. high": "153.7300",
            "3. low": "151.2300",
            "4. close": "152.4900",
            "5. adjusted close": "100.0179",
            "6. volume": "14563625",
            "7. dividend amount": "0.0000"
        },
        "2017-05-19": {
            "1. open": "150.6200",
            "2. high": "154.1400",
            "3. low": "150.1100",
            "4. close": "151.9800",
            "5. adjusted close": "99.6834",
            "6. volume": "23606431",
            "7. dividend amount": "0.0000"
        },
        "2017-05-12": {
            "1. open": "152.8000",
            "2. high": "153.4700",
            "3. low": "149.7900",
            "4. close": "150.3700",
            "5. adjusted close": "98.6274",
            "6. volume": "28432713",
            "7. dividend amount": "1.5000"
        },
        "2017-05-05": {
            "1. open": "160.0500",
            "2. high": "160.4200",
            "3. low": "153.0000",
            "4. close": "155.0500",
            "5. adjusted close": "100.7098",
            "6. volume": "28746997",
            "7. dividend amount": "0.0000"
        },
        "2017-04-28": {
            "1. open": "161.2900",
            "2. high": "162.0400",
            "3. low": "159.6300",
            "4. close": "160.2900",
            "5. adjusted close": "104.1134",
            "6. volume": "22585454",
            "7. dividend amount": "0.0000"
        },
        "2017-04-21": {
            "1. open": "169.7500",
            "2. high": "171.6900",
            "3. low": "159.6000",
            "4. close": "160.3800",
            "5. adjusted close": "104.1718",
            "6. volume": "41444548",
            "7. dividend amount": "0.0000"
        },
        "2017-04-13": {
            "1. open": "172.5300",
            "2. high": "172.5600",
            "3. low": "168.9800",
            "4. close": "169.5300",
            "5. adjusted close": "110.1151",
            "6. volume": "15162492",
            "7. dividend amount": "0.0000"
        },
        "2017-04-07": {
            "1. open": "173.8200",
            "2. high": "176.3300",
            "3. low": "171.2800",
            "4. close": "172.1400",
            "5. adjusted close": "111.8103",
            "6. volume": "20657952",
            "7. dividend amount": "0.0000"
        },
        "2017-03-31": {
            "1. open": "172.6900",
            "2. high": "175.0000",
            "3. low": "172.0937",
            "4. close": "174.1400",
            "5. adjusted close": "113.1094",
            "6. volume": "15949938",
            "7. dividend amount": "0.0000"
        },
        "2017-03-24": {
            "1. open": "175.6500",
            "2. high": "176.2300",
            "3. low": "172.8000",
            "4. close": "173.8300",
            "5. adjusted close": "112.9080",
            "6. volume": "16816026",
            "7. dividend amount": "0.0000"
        },
        "2017-03-17": {
            "1. open": "177.8500",
            "2. high": "179.0000",
            "3. low": "174.7500",
            "4. close": "175.6500",
            "5. adjusted close": "114.0902",
            "6. volume": "20678038",
            "7. dividend amount": "0.0000"
        },
        "2017-03-10": {
            "1. open": "179.7200",
            "2. high": "181.2900",
            "3. low": "175.8800",
            "4. close": "177.8300",
            "5. adjusted close": "115.5062",
            "6. volume": "18283618",
            "7. dividend amount": "0.0000"
        },
        "2017-03-03": {
            "1. open": "181.1900",
            "2. high": "182.5500",
            "3. low": "179.2800",
            "4. close": "180.0500",
            "5. adjusted close": "116.9481",
            "6. volume": "14713309",
            "7. dividend amount": "0.0000"
        },
        "2017-02-24": {
            "1. open": "180.6000",
            "2. high": "182.5000",
            "3. low": "179.1200",
            "4. close": "181.3500",
            "5. adjusted close": "117.7925",
            "6. volume": "13082284",
            "7. dividend amount": "0.0000"
        },
        "2017-02-17": {
            "1. open": "179.2400",
            "2. high": "182.7900",
            "3. low": "178.3500",
            "4. close": "180.6700",
            "5. adjusted close": "117.3508",
            "6. volume": "15587334",
            "7. dividend amount": "0.0000"
        },
        "2017-02-10": {
            "1. open": "175.3100",
            "2. high": "178.8701",
            "3. low": "174.3800",
            "4. close": "178.6800",
            "5. adjusted close": "116.0583",
            "6. volume": "15458288",
            "7. dividend amount": "1.4000"
        },
        "2017-02-03": {
            "1. open": "176.9800",
            "2. high": "177.0700",
            "3. low": "172.8900",
            "4. close": "175.8200",
            "5. adjusted close": "113.3002",
            "6. volume": "16952754",
            "7. dividend amount": "0.0000"
        },
        "2017-01-27": {
            "1. open": "170.0800",
            "2. high": "179.2500",
            "3. low": "170.0100",
            "4. close": "177.3000",
            "5. adjusted close": "114.2540",
            "6. volume": "24898161",
            "7. dividend amount": "0.0000"
        },
        "2017-01-20": {
            "1. open": "166.6900",
            "2. high": "170.6400",
            "3. low": "165.8000",
            "4. close": "170.5500",
            "5. adjusted close": "109.9042",
            "6. volume": "26891514",
            "7. dividend amount": "0.0000"
        },
        "2017-01-13": {
            "1. open": "169.4700",
            "2. high": "169.8000",
            "3. low": "165.3400",
            "4. close": "167.3400",
            "5. adjusted close": "107.8356",
            "6. volume": "16710843",
            "7. dividend amount": "0.0000"
        },
        "2017-01-06": {
            "1. open": "167.0000",
            "2. high": "169.9200",
            "3. low": "166.0100",
            "4. close": "169.5300",
            "5. adjusted close": "109.2469",
            "6. volume": "11943248",
            "7. dividend amount": "0.0000"
        },
        "2016-12-30": {
            "1. open": "166.9800",
            "2. high": "167.9800",
            "3. low": "165.5000",
            "4. close": "165.9900",
            "5. adjusted close": "106.9657",
            "6. volume": "7770697",
            "7. dividend amount": "0.0000"
        },
        "2016-12-23": {
            "1. open": "166.8300",
            "2. high": "168.2500",
            "3. low": "165.2500",
            "4. close": "166.7100",
            "5. adjusted close": "107.4296",
            "6. volume": "13209502",
            "7. dividend amount": "0.0000"
        },
        "2016-12-16": {
            "1. open": "166.7200",
            "2. high": "169.9520",
            "3. low": "165.0700",
            "4. close": "166.7300",
            "5. adjusted close": "107.4425",
            "6. volume": "23953742",
            "7. dividend amount": "0.0000"
        },
        "2016-12-09": {
            "1. open": "160.8500",
            "2. high": "166.7200",
            "3. low": "158.9300",
            "4. close": "166.5200",
            "5. adjusted close": "107.3072",
            "6. volume": "17154330",
            "7. dividend amount": "0.0000"
        },
        "2016-12-02": {
            "1. open": "163.2000",
            "2. high": "164.6600",
            "3. low": "158.3000",
            "4. close": "160.0200",
            "5. adjusted close": "103.1185",
            "6. volume": "19370850",
            "7. dividend amount": "0.0000"
        },
        "2016-11-25": {
            "1. open": "160.6900",
            "2. high": "163.1900",
            "3. low": "160.3697",
            "4. close": "163.1400",
            "5. adjusted close": "105.1291",
            "6. volume": "11269212",
            "7. dividend amount": "0.0000"
        },
        "2016-11-18": {
            "1. open": "161.2500",
            "2. high": "161.8600",
            "3. low": "157.5500",
            "4. close": "160.3900",
            "5. adjusted close": "103.3570",
            "6. volume": "16168917",
            "7. dividend amount": "0.0000"
        },
        "2016-11-11": {
            "1. open": "153.9900",
            "2. high": "161.3400",
            "3. low": "151.0000",
            "4. close": "161.2700",
            "5. adjusted close": "103.9241",
            "6. volume": "25292112",
            "7. dividend amount": "1.4000"
        },
        "2016-11-04": {
            "1. open": "152.7600",
            "2. high": "154.3300",
            "3. low": "151.6700",
            "4. close": "152.4300",
            "5. adjusted close": "97.3491",
            "6. volume": "15168515",
            "7. dividend amount": "0.0000"
        },
        "2016-10-28": {
            "1. open": "150.4000",
            "2. high": "154.4400",
            "3. low": "149.8300",
            "4. close": "152.6100",
            "5. adjusted close": "97.4641",
            "6. volume": "16009359",
            "7. dividend amount": "0.0000"
        },
        "2016-10-21": {
            "1. open": "154.4500",
            "2. high": "155.8900",
            "3. low": "147.7900",
            "4. close": "149.6300",
            "5. adjusted close": "95.5609",
            "6. volume": "31731091",
            "7. dividend amount": "0.0000"
        },
        "2016-10-14": {
            "1. open": "156.7100",
            "2. high": "158.4900",
            "3. low": "152.2700",
            "4. close": "154.4500",
            "5. adjusted close": "98.6392",
            "6. volume": "15614452",
            "7. dividend amount": "0.0000"
        },
        "2016-10-07": {
            "1. open": "158.0600",
            "2. high": "158.5300",
            "3. low": "154.8600",
            "4. close": "155.6700",
            "5. adjusted close": "99.4184",
            "6. volume": "11417766",
            "7. dividend amount": "0.0000"
        },
        "2016-09-30": {
            "1. open": "154.4600",
            "2. high": "165.0000",
            "3. low": "153.4600",
            "4. close": "158.8500",
            "5. adjusted close": "101.4493",
            "6. volume": "15801644",
            "7. dividend amount": "0.0000"
        },
        "2016-09-23": {
            "1. open": "154.8700",
            "2. high": "157.2200",
            "3. low": "153.8700",
            "4. close": "154.9800",
            "5. adjusted close": "98.9777",
            "6. volume": "12476162",
            "7. dividend amount": "0.0000"
        },
        "2016-09-16": {
            "1. open": "155.2600",
            "2. high": "158.5300",
            "3. low": "153.2100",
            "4. close": "153.8400",
            "5. adjusted close": "98.2496",
            "6. volume": "21990587",
            "7. dividend amount": "0.0000"
        },
        "2016-09-09": {
            "1. open": "159.8800",
            "2. high": "161.7600",
            "3. low": "155.6500",
            "4. close": "155.6900",
            "5. adjusted close": "99.4311",
            "6. volume": "15009419",
            "7. dividend amount": "0.0000"
        },
        "2016-09-02": {
            "1. open": "158.8300",
            "2. high": "160.5700",
            "3. low": "158.1000",
            "4. close": "159.5500",
            "5. adjusted close": "101.8963",
            "6. volume": "11286596",
            "7. dividend amount": "0.0000"
        },
        "2016-08-26": {
            "1. open": "160.0000",
            "2. high": "161.3400",
            "3. low": "157.8500",
            "4. close": "158.3200",
            "5. adjusted close": "101.1108",
            "6. volume": "13571765",
            "7. dividend amount": "0.0000"
        },
        "2016-08-19": {
            "1. open": "162.4000",
            "2. high": "162.9700",
            "3. low": "159.5200",
            "4. close": "160.0400",
            "5. adjusted close": "102.2093",
            "6. volume": "14873739",
            "7. dividend amount": "0.0000"
        },
        "2016-08-12": {
            "1. open": "162.7300",
            "2. high": "164.9500",
            "3. low": "161.5200",
            "4. close": "161.9500",
            "5. adjusted close": "103.4291",
            "6. volume": "19554950",
            "7. dividend amount": "1.4000"
        },
        "2016-08-05": {
            "1. open": "160.6500",
            "2. high": "163.5100",
            "3. low": "159.8000",
            "4. close": "163.5000",
            "5. adjusted close": "103.5245",
            "6. volume": "15067283",
            "7. dividend amount": "0.0000"
        },
        "2016-07-29": {
            "1. open": "162.0000",
            "2. high": "163.6000",
            "3. low": "160.0300",
            "4. close": "160.6200",
            "5. adjusted close": "101.7010",
            "6. volume": "13747991",
            "7. dividend amount": "0.0000"
        },
        "2016-07-22": {
            "1. open": "159.3000",
            "2. high": "162.1700",
            "3. low": "157.8900",
            "4. close": "162.0700",
            "5. adjusted close": "102.6191",
            "6. volume": "24775973",
            "7. dividend amount": "0.0000"
        },
        "2016-07-15": {
            "1. open": "154.6000",
            "2. high": "161.4000",
            "3. low": "154.5000",
            "4. close": "159.7800",
            "5. adjusted close": "101.1691",
            "6. volume": "18535456",
            "7. dividend amount": "0.0000"
        },
        "2016-07-08": {
            "1. open": "151.1900",
            "2. high": "154.6000",
            "3. low": "149.9200",
            "4. close": "154.4600",
            "5. adjusted close": "97.8006",
            "6. volume": "10213227",
            "7. dividend amount": "0.0000"
        },
        "2016-07-01": {
            "1. open": "146.1800",
            "2. high": "152.9700",
            "3. low": "142.5000",
            "4. close": "152.3500",
            "5. adjusted close": "96.4646",
            "6. volume": "19155814",
            "7. dividend amount": "0.0000"
        },
        "2016-06-24": {
            "1. open": "152.6000",
            "2. high": "155.4800",
            "3. low": "146.1800",
            "4. close": "146.5900",
            "5. adjusted close": "92.8175",
            "6. volume": "22214411",
            "7. dividend amount": "0.0000"
        },
        "2016-06-17": {
            "1. open": "151.6300",
            "2. high": "152.7200",
            "3. low": "149.0000",
            "4. close": "151.9900",
            "5. adjusted close": "96.2367",
            "6. volume": "15849580",
            "7. dividend amount": "0.0000"
        },
        "2016-06-10": {
            "1. open": "153.0900",
            "2. high": "154.0900",
            "3. low": "151.8600",
            "4. close": "152.3700",
            "5. adjusted close": "96.4773",
            "6. volume": "14920842",
            "7. dividend amount": "0.0000"
        },
        "2016-06-03": {
            "1. open": "152.5600",
            "2. high": "153.8100",
            "3. low": "151.5400",
            "4. close": "152.8900",
            "5. adjusted close": "96.8065",
            "6. volume": "13470239",
            "7. dividend amount": "0.0000"
        },
        "2016-05-27": {
            "1. open": "147.6100",
            "2. high": "152.9300",
            "3. low": "146.6600",
            "4. close": "152.8400",
            "5. adjusted close": "96.7749",
            "6. volume": "14910875",
            "7. dividend amount": "0.0000"
        },
        "2016-05-20": {
            "1. open": "147.6500",
            "2. high": "149.9900",
            "3. low": "143.9550",
            "4. close": "147.2500",
            "5. adjusted close": "93.2354",
            "6. volume": "16406443",
            "7. dividend amount": "0.0000"
        },
        "2016-05-13": {
            "1. open": "147.7000",
            "2. high": "151.0900",
            "3. low": "147.0100",
            "4. close": "147.7200",
            "5. adjusted close": "93.5330",
            "6. volume": "17034303",
            "7. dividend amount": "0.0000"
        },
        "2016-05-06": {
            "1. open": "146.5600",
            "2. high": "147.9700",
            "3. low": "142.9000",
            "4. close": "147.2900",
            "5. adjusted close": "93.2607",
            "6. volume": "21059912",
            "7. dividend amount": "1.4000"
        },
        "2016-04-29": {
            "1. open": "148.1600",
            "2. high": "150.7800",
            "3. low": "144.1910",
            "4. close": "145.9400",
            "5. adjusted close": "91.5359",
            "6. volume": "16956550",
            "7. dividend amount": "0.0000"
        },
        "2016-04-22": {
            "1. open": "151.7500",
            "2. high": "153.1400",
            "3. low": "142.6100",
            "4. close": "148.5000",
            "5. adjusted close": "93.1416",
            "6. volume": "37688644",
            "7. dividend amount": "0.0000"
        },
        "2016-04-15": {
            "1. open": "150.2600",
            "2. high": "152.7600",
            "3. low": "148.5800",
            "4. close": "151.7200",
            "5. adjusted close": "95.1612",
            "6. volume": "17443203",
            "7. dividend amount": "0.0000"
        },
        "2016-04-08": {
            "1. open": "152.3400",
            "2. high": "153.5200",
            "3. low": "147.8100",
            "4. close": "149.3500",
            "5. adjusted close": "93.6747",
            "6. volume": "18417556",
            "7. dividend amount": "0.0000"
        },
        "2016-04-01": {
            "1. open": "147.7500",
            "2. high": "153.1000",
            "3. low": "147.2300",
            "4. close": "152.5200",
            "5. adjusted close": "95.6630",
            "6. volume": "20439783",
            "7. dividend amount": "0.0000"
        },
        "2016-03-24": {
            "1. open": "147.3000",
            "2. high": "149.2800",
            "3. low": "144.4900",
            "4. close": "147.9500",
            "5. adjusted close": "92.7966",
            "6. volume": "17611709",
            "7. dividend amount": "0.0000"
        },
        "2016-03-18": {
            "1. open": "142.0100",
            "2. high": "147.5100",
            "3. low": "141.0400",
            "4. close": "147.0900",
            "5. adjusted close": "92.2572",
            "6. volume": "29886417",
            "7. dividend amount": "0.0000"
        },
        "2016-03-11": {
            "1. open": "137.2800",
            "2. high": "142.9236",
            "3. low": "136.8718",
            "4. close": "142.3600",
            "5. adjusted close": "89.2905",
            "6. volume": "23556160",
            "7. dividend amount": "0.0000"
        },
        "2016-03-04": {
            "1. open": "132.0000",
            "2. high": "139.4200",
            "3. low": "130.9000",
            "4. close": "137.8000",
            "5. adjusted close": "86.4304",
            "6. volume": "22557187",
            "7. dividend amount": "0.0000"
        },
        "2016-02-26": {
            "1. open": "133.8400",
            "2. high": "134.9200",
            "3. low": "129.6800",
            "4. close": "132.0300",
            "5. adjusted close": "82.8113",
            "6. volume": "20763400",
            "7. dividend amount": "0.0000"
        },
        "2016-02-19": {
            "1. open": "121.8300",
            "2. high": "134.0000",
            "3. low": "121.3400",
            "4. close": "133.0800",
            "5. adjusted close": "83.4699",
            "6. volume": "23958762",
            "7. dividend amount": "0.0000"
        },
        "2016-02-12": {
            "1. open": "126.0000",
            "2. high": "127.5100",
            "3. low": "116.9010",
            "4. close": "121.0400",
            "5. adjusted close": "75.9182",
            "6. volume": "32025579",
            "7. dividend amount": "1.3000"
        },
        "2016-02-05": {
            "1. open": "124.4000",
            "2. high": "128.6400",
            "3. low": "122.2900",
            "4. close": "128.5700",
            "5. adjusted close": "79.8239",
            "6. volume": "25527891",
            "7. dividend amount": "0.0000"
        },
        "2016-01-29": {
            "1. open": "122.1000",
            "2. high": "124.7900",
            "3. low": "120.6500",
            "4. close": "124.7900",
            "5. adjusted close": "77.4771",
            "6. volume": "27278749",
            "7. dividend amount": "0.0000"
        },
        "2016-01-22": {
            "1. open": "130.1100",
            "2. high": "132.1000",
            "3. low": "118.0000",
            "4. close": "122.5000",
            "5. adjusted close": "76.0553",
            "6. volume": "44203492",
            "7. dividend amount": "0.0000"
        },
        "2016-01-15": {
            "1. open": "131.8100",
            "2. high": "134.2799",
            "3. low": "128.8700",
            "4. close": "130.0300",
            "5. adjusted close": "80.7304",
            "6. volume": "29470082",
            "7. dividend amount": "0.0000"
        },
        "2016-01-08": {
            "1. open": "135.6000",
            "2. high": "136.8900",
            "3. low": "131.3200",
            "4. close": "131.6300",
            "5. adjusted close": "81.7238",
            "6. volume": "25251873",
            "7. dividend amount": "0.0000"
        },
        "2015-12-31": {
            "1. open": "137.7400",
            "2. high": "140.4400",
            "3. low": "136.5400",
            "4. close": "137.6200",
            "5. adjusted close": "85.4427",
            "6. volume": "13538507",
            "7. dividend amount": "0.0000"
        },
        "2015-12-24": {
            "1. open": "135.8300",
            "2. high": "139.3050",
            "3. low": "134.0200",
            "4. close": "138.2500",
            "5. adjusted close": "85.8339",
            "6. volume": "16540309",
            "7. dividend amount": "0.0000"
        },
        "2015-12-18": {
            "1. open": "135.3100",
            "2. high": "139.6500",
            "3. low": "134.0200",
            "4. close": "134.9000",
            "5. adjusted close": "83.7540",
            "6. volume": "27823388",
            "7. dividend amount": "0.0000"
        },
        "2015-12-11": {
            "1. open": "140.1600",
            "2. high": "140.4100",
            "3. low": "133.9100",
            "4. close": "134.5700",
            "5. adjusted close": "83.5491",
            "6. volume": "21354563",
            "7. dividend amount": "0.0000"
        },
        "2015-12-04": {
            "1. open": "138.6100",
            "2. high": "141.4000",
            "3. low": "137.9900",
            "4. close": "140.4300",
            "5. adjusted close": "87.1873",
            "6. volume": "22935841",
            "7. dividend amount": "0.0000"
        },
        "2015-11-27": {
            "1. open": "138.5300",
            "2. high": "139.3400",
            "3. low": "137.1200",
            "4. close": "138.4600",
            "5. adjusted close": "85.9642",
            "6. volume": "13199481",
            "7. dividend amount": "0.0000"
        },
        "2015-11-20": {
            "1. open": "131.7900",
            "2. high": "138.9150",
            "3. low": "131.7900",
            "4. close": "138.5000",
            "5. adjusted close": "85.9891",
            "6. volume": "21083793",
            "7. dividend amount": "0.0000"
        },
        "2015-11-13": {
            "1. open": "137.9200",
            "2. high": "138.0800",
            "3. low": "131.6500",
            "4. close": "131.7500",
            "5. adjusted close": "81.7983",
            "6. volume": "25069755",
            "7. dividend amount": "0.0000"
        },
        "2015-11-06": {
            "1. open": "140.5000",
            "2. high": "142.8000",
            "3. low": "137.8700",
            "4. close": "138.2500",
            "5. adjusted close": "85.8339",
            "6. volume": "21526383",
            "7. dividend amount": "1.3000"
        },
        "2015-10-30": {
            "1. open": "144.7500",
            "2. high": "145.0000",
            "3. low": "137.3300",
            "4. close": "140.0800",
            "5. adjusted close": "86.1598",
            "6. volume": "34698762",
            "7. dividend amount": "0.0000"
        },
        "2015-10-23": {
            "1. open": "149.8500",
            "2. high": "149.9700",
            "3. low": "139.3000",
            "4. close": "144.6800",
            "5. adjusted close": "88.9892",
            "6. volume": "42068316",
            "7. dividend amount": "0.0000"
        },
        "2015-10-16": {
            "1. open": "152.4000",
            "2. high": "152.5800",
            "3. low": "148.5800",
            "4. close": "150.3900",
            "5. adjusted close": "92.5013",
            "6. volume": "17455488",
            "7. dividend amount": "0.0000"
        },
        "2015-10-09": {
            "1. open": "145.8200",
            "2. high": "153.1470",
            "3. low": "145.8200",
            "4. close": "152.3900",
            "5. adjusted close": "93.7314",
            "6. volume": "19465122",
            "7. dividend amount": "0.0000"
        },
        "2015-10-02": {
            "1. open": "144.4200",
            "2. high": "145.7100",
            "3. low": "140.5600",
            "4. close": "144.5800",
            "5. adjusted close": "88.9277",
            "6. volume": "19914471",
            "7. dividend amount": "0.0000"
        },
        "2015-09-25": {
            "1. open": "145.3900",
            "2. high": "146.9800",
            "3. low": "141.9500",
            "4. close": "145.4200",
            "5. adjusted close": "89.4443",
            "6. volume": "16815584",
            "7. dividend amount": "0.0000"
        },
        "2015-09-18": {
            "1. open": "147.3700",
            "2. high": "149.6800",
            "3. low": "143.9800",
            "4. close": "144.5100",
            "5. adjusted close": "88.8846",
            "6. volume": "20721826",
            "7. dividend amount": "0.0000"
        },
        "2015-09-11": {
            "1. open": "145.8600",
            "2. high": "149.0400",
            "3. low": "144.5100",
            "4. close": "147.3700",
            "5. adjusted close": "90.6437",
            "6. volume": "13916382",
            "7. dividend amount": "0.0000"
        },
        "2015-09-04": {
            "1. open": "147.2600",
            "2. high": "148.4000",
            "3. low": "141.8500",
            "4. close": "143.7000",
            "5. adjusted close": "88.3864",
            "6. volume": "21421138",
            "7. dividend amount": "0.0000"
        },
        "2015-08-28": {
            "1. open": "143.4700",
            "2. high": "148.9700",
            "3. low": "140.6200",
            "4. close": "147.9800",
            "5. adjusted close": "91.0189",
            "6. volume": "32508092",
            "7. dividend amount": "0.0000"
        },
        "2015-08-21": {
            "1. open": "155.2000",
            "2. high": "156.6900",
            "3. low": "148.7000",
            "4. close": "148.8500",
            "5. adjusted close": "91.5541",
            "6. volume": "19846207",
            "7. dividend amount": "0.0000"
        },
        "2015-08-14": {
            "1. open": "156.7700",
            "2. high": "157.4652",
            "3. low": "153.9500",
            "4. close": "155.7500",
            "5. adjusted close": "95.7981",
            "6. volume": "17165086",
            "7. dividend amount": "0.0000"
        },
        "2015-08-07": {
            "1. open": "161.7000",
            "2. high": "161.8500",
            "3. low": "154.3350",
            "4. close": "155.1200",
            "5. adjusted close": "95.4106",
            "6. volume": "20138504",
            "7. dividend amount": "1.3000"
        },
        "2015-07-31": {
            "1. open": "159.0000",
            "2. high": "162.0600",
            "3. low": "158.5000",
            "4. close": "161.9900",
            "5. adjusted close": "98.8144",
            "6. volume": "15380412",
            "7. dividend amount": "0.0000"
        },
        "2015-07-24": {
            "1. open": "172.7900",
            "2. high": "173.7800",
            "3. low": "159.4100",
            "4. close": "159.7500",
            "5. adjusted close": "97.4480",
            "6. volume": "37075256",
            "7. dividend amount": "0.0000"
        },
        "2015-07-17": {
            "1. open": "167.9300",
            "2. high": "172.5200",
            "3. low": "167.5200",
            "4. close": "172.5100",
            "5. adjusted close": "105.2316",
            "6. volume": "17138495",
            "7. dividend amount": "0.0000"
        },
        "2015-07-10": {
            "1. open": "163.8300",
            "2. high": "167.4000",
            "3. low": "162.2317",
            "4. close": "166.9500",
            "5. adjusted close": "101.8400",
            "6. volume": "18143986",
            "7. dividend amount": "0.0000"
        },
        "2015-07-02": {
            "1. open": "163.9200",
            "2. high": "165.6100",
            "3. low": "162.1200",
            "4. close": "165.0900",
            "5. adjusted close": "100.7054",
            "6. volume": "12979210",
            "7. dividend amount": "0.0000"
        },
        "2015-06-26": {
            "1. open": "167.6500",
            "2. high": "169.9700",
            "3. low": "165.2300",
            "4. close": "165.4600",
            "5. adjusted close": "100.9311",
            "6. volume": "20939777",
            "7. dividend amount": "0.0000"
        },
        "2015-06-19": {
            "1. open": "165.3300",
            "2. high": "168.7200",
            "3. low": "164.2500",
            "4. close": "166.9900",
            "5. adjusted close": "101.8644",
            "6. volume": "20761376",
            "7. dividend amount": "0.0000"
        },
        "2015-06-12": {
            "1. open": "167.1700",
            "2. high": "170.4400",
            "3. low": "163.3700",
            "4. close": "166.9900",
            "5. adjusted close": "101.8644",
            "6. volume": "18364270",
            "7. dividend amount": "0.0000"
        },
        "2015-06-05": {
            "1. open": "170.2100",
            "2. high": "171.5601",
            "3. low": "167.2000",
            "4. close": "167.4000",
            "5. adjusted close": "102.1145",
            "6. volume": "13868111",
            "7. dividend amount": "0.0000"
        },
        "2015-05-29": {
            "1. open": "172.1100",
            "2. high": "172.4800",
            "3. low": "169.1300",
            "4. close": "169.6500",
            "5. adjusted close": "103.4870",
            "6. volume": "12435919",
            "7. dividend amount": "0.0000"
        },
        "2015-05-22": {
            "1. open": "173.4400",
            "2. high": "174.4400",
            "3. low": "171.9300",
            "4. close": "172.2200",
            "5. adjusted close": "105.0547",
            "6. volume": "11939607",
            "7. dividend amount": "0.0000"
        },
        "2015-05-15": {
            "1. open": "172.6500",
            "2. high": "174.4100",
            "3. low": "168.8400",
            "4. close": "173.2600",
            "5. adjusted close": "105.6891",
            "6. volume": "13435074",
            "7. dividend amount": "0.0000"
        },
        "2015-05-08": {
            "1. open": "174.4700",
            "2. high": "176.3000",
            "3. low": "168.8600",
            "4. close": "172.6800",
            "5. adjusted close": "105.3353",
            "6. volume": "16793441",
            "7. dividend amount": "1.3000"
        },
        "2015-05-01": {
            "1. open": "170.8900",
            "2. high": "175.1303",
            "3. low": "170.0200",
            "4. close": "173.6700",
            "5. adjusted close": "105.1355",
            "6. volume": "21874751",
            "7. dividend amount": "0.0000"
        },
        "2015-04-24": {
            "1. open": "162.1000",
            "2. high": "171.9100",
            "3. low": "161.9000",
            "4. close": "169.7800",
            "5. adjusted close": "102.7806",
            "6. volume": "35436301",
            "7. dividend amount": "0.0000"
        },
        "2015-04-17": {
            "1. open": "162.3700",
            "2. high": "164.9600",
            "3. low": "160.0300",
            "4. close": "160.6700",
            "5. adjusted close": "97.2656",
            "6. volume": "17532781",
            "7. dividend amount": "0.0000"
        },
        "2015-04-10": {
            "1. open": "159.6900",
            "2. high": "163.8400",
            "3. low": "158.7020",
            "4. close": "162.8600",
            "5. adjusted close": "98.5914",
            "6. volume": "13917063",
            "7. dividend amount": "0.0000"
        },
        "2015-04-02": {
            "1. open": "161.3100",
            "2. high": "163.6000",
            "3. low": "158.3900",
            "4. close": "160.4500",
            "5. adjusted close": "97.1324",
            "6. volume": "16765545",
            "7. dividend amount": "0.0000"
        },
        "2015-03-27": {
            "1. open": "162.7700",
            "2. high": "165.3500",
            "3. low": "158.9100",
            "4. close": "160.4000",
            "5. adjusted close": "97.1022",
            "6. volume": "23569213",
            "7. dividend amount": "0.0000"
        },
        "2015-03-20": {
            "1. open": "155.0500",
            "2. high": "163.0000",
            "3. low": "154.8000",
            "4. close": "162.8800",
            "5. adjusted close": "98.6035",
            "6. volume": "25684872",
            "7. dividend amount": "0.0000"
        },
        "2015-03-13": {
            "1. open": "158.2000",
            "2. high": "161.1500",
            "3. low": "153.4000",
            "4. close": "154.2800",
            "5. adjusted close": "93.3973",
            "6. volume": "26135448",
            "7. dividend amount": "0.0000"
        },
        "2015-03-06": {
            "1. open": "161.6800",
            "2. high": "161.8900",
            "3. low": "158.0600",
            "4. close": "158.5000",
            "5. adjusted close": "95.9519",
            "6. volume": "21117049",
            "7. dividend amount": "0.0000"
        },
        "2015-02-27": {
            "1. open": "164.2300",
            "2. high": "164.9900",
            "3. low": "159.7700",
            "4. close": "161.9400",
            "5. adjusted close": "98.0344",
            "6. volume": "22941227",
            "7. dividend amount": "0.0000"
        },
        "2015-02-20": {
            "1. open": "159.7500",
            "2. high": "164.4900",
            "3. low": "159.7300",
            "4. close": "163.6500",
            "5. adjusted close": "99.0696",
            "6. volume": "14108892",
            "7. dividend amount": "0.0000"
        },
        "2015-02-13": {
            "1. open": "156.0000",
            "2. high": "160.8000",
            "3. low": "155.0800",
            "4. close": "160.4000",
            "5. adjusted close": "97.1022",
            "6. volume": "18164756",
            "7. dividend amount": "0.0000"
        },
        "2015-02-06": {
            "1. open": "154.0000",
            "2. high": "158.7100",
            "3. low": "151.5100",
            "4. close": "156.7200",
            "5. adjusted close": "94.8744",
            "6. volume": "22439830",
            "7. dividend amount": "1.1000"
        },
        "2015-01-30": {
            "1. open": "158.2600",
            "2. high": "159.4600",
            "3. low": "149.5200",
            "4. close": "153.3100",
            "5. adjusted close": "92.1632",
            "6. volume": "32927307",
            "7. dividend amount": "0.0000"
        },
        "2015-01-23": {
            "1. open": "156.7000",
            "2. high": "157.6000",
            "3. low": "151.0700",
            "4. close": "155.8700",
            "5. adjusted close": "93.7021",
            "6. volume": "31230797",
            "7. dividend amount": "0.0000"
        },
        "2015-01-16": {
            "1. open": "159.0000",
            "2. high": "159.9700",
            "3. low": "153.7400",
            "4. close": "157.1400",
            "5. adjusted close": "94.4656",
            "6. volume": "23272056",
            "7. dividend amount": "0.0000"
        },
        "2015-01-09": {
            "1. open": "161.2700",
            "2. high": "161.2700",
            "3. low": "154.0300",
            "4. close": "159.1100",
            "5. adjusted close": "95.6499",
            "6. volume": "24440360",
            "7. dividend amount": "0.0000"
        },
        "2015-01-02": {
            "1. open": "162.0000",
            "2. high": "163.3100",
            "3. low": "159.4500",
            "4. close": "162.0600",
            "5. adjusted close": "97.4233",
            "6. volume": "15698987",
            "7. dividend amount": "0.0000"
        },
        "2014-12-26": {
            "1. open": "158.3300",
            "2. high": "163.0900",
            "3. low": "158.3300",
            "4. close": "162.3400",
            "5. adjusted close": "97.5916",
            "6. volume": "12508916",
            "7. dividend amount": "0.0000"
        },
        "2014-12-19": {
            "1. open": "155.9300",
            "2. high": "160.4100",
            "3. low": "150.5000",
            "4. close": "158.5100",
            "5. adjusted close": "95.2892",
            "6. volume": "34588770",
            "7. dividend amount": "0.0000"
        },
        "2014-12-12": {
            "1. open": "163.2900",
            "2. high": "163.3300",
            "3. low": "155.3300",
            "4. close": "155.3800",
            "5. adjusted close": "93.4076",
            "6. volume": "23397756",
            "7. dividend amount": "0.0000"
        },
        "2014-12-05": {
            "1. open": "161.6400",
            "2. high": "164.5200",
            "3. low": "161.3500",
            "4. close": "163.2700",
            "5. adjusted close": "98.1507",
            "6. volume": "20945441",
            "7. dividend amount": "0.0000"
        },
        "2014-11-28": {
            "1. open": "161.5400",
            "2. high": "163.8600",
            "3. low": "161.0100",
            "4. close": "162.1700",
            "5. adjusted close": "97.4894",
            "6. volume": "17053892",
            "7. dividend amount": "0.0000"
        },
        "2014-11-21": {
            "1. open": "164.1600",
            "2. high": "164.9700",
            "3. low": "159.8000",
            "4. close": "160.9200",
            "5. adjusted close": "96.7380",
            "6. volume": "22273217",
            "7. dividend amount": "0.0000"
        },
        "2014-11-14": {
            "1. open": "161.9000",
            "2. high": "164.4900",
            "3. low": "161.6100",
            "4. close": "164.1600",
            "5. adjusted close": "98.6857",
            "6. volume": "20088151",
            "7. dividend amount": "0.0000"
        },
        "2014-11-07": {
            "1. open": "164.2500",
            "2. high": "164.5400",
            "3. low": "160.0500",
            "4. close": "162.0700",
            "5. adjusted close": "97.4293",
            "6. volume": "20603321",
            "7. dividend amount": "1.1000"
        },
        "2014-10-31": {
            "1. open": "162.0000",
            "2. high": "165.5900",
            "3. low": "161.8000",
            "4. close": "164.4000",
            "5. adjusted close": "98.1612",
            "6. volume": "27342119",
            "7. dividend amount": "0.0000"
        },
        "2014-10-24": {
            "1. open": "166.8450",
            "2. high": "170.3310",
            "3. low": "161.1000",
            "4. close": "162.0800",
            "5. adjusted close": "96.7760",
            "6. volume": "69701346",
            "7. dividend amount": "0.0000"
        },
        "2014-10-17": {
            "1. open": "185.4900",
            "2. high": "186.6500",
            "3. low": "178.6900",
            "4. close": "182.0500",
            "5. adjusted close": "108.6998",
            "6. volume": "24355568",
            "7. dividend amount": "0.0000"
        },
        "2014-10-10": {
            "1. open": "189.6900",
            "2. high": "190.8900",
            "3. low": "185.1000",
            "4. close": "185.9300",
            "5. adjusted close": "111.0165",
            "6. volume": "15795271",
            "7. dividend amount": "0.0000"
        },
        "2014-10-03": {
            "1. open": "188.5100",
            "2. high": "190.8500",
            "3. low": "186.2400",
            "4. close": "188.6700",
            "5. adjusted close": "112.6525",
            "6. volume": "14352364",
            "7. dividend amount": "0.0000"
        },
        "2014-09-26": {
            "1. open": "193.7200",
            "2. high": "194.1400",
            "3. low": "188.6100",
            "4. close": "190.0600",
            "5. adjusted close": "113.4825",
            "6. volume": "16209901",
            "7. dividend amount": "0.0000"
        },
        "2014-09-19": {
            "1. open": "191.4200",
            "2. high": "195.0000",
            "3. low": "190.5800",
            "4. close": "194.0000",
            "5. adjusted close": "115.8350",
            "6. volume": "20044000",
            "7. dividend amount": "0.0000"
        },
        "2014-09-12": {
            "1. open": "190.7500",
            "2. high": "192.7800",
            "3. low": "189.5100",
            "4. close": "191.2800",
            "5. adjusted close": "114.2109",
            "6. volume": "12878100",
            "7. dividend amount": "0.0000"
        },
        "2014-09-05": {
            "1. open": "192.6800",
            "2. high": "192.9700",
            "3. low": "190.0600",
            "4. close": "191.2000",
            "5. adjusted close": "114.1632",
            "6. volume": "9627700",
            "7. dividend amount": "0.0000"
        },
        "2014-08-29": {
            "1. open": "191.3900",
            "2. high": "194.1330",
            "3. low": "190.6600",
            "4. close": "192.3000",
            "5. adjusted close": "114.8200",
            "6. volume": "11487700",
            "7. dividend amount": "0.0000"
        },
        "2014-08-22": {
            "1. open": "188.1000",
            "2. high": "192.0700",
            "3. low": "187.7600",
            "4. close": "190.4100",
            "5. adjusted close": "113.6915",
            "6. volume": "11074800",
            "7. dividend amount": "0.0000"
        },
        "2014-08-15": {
            "1. open": "187.8100",
            "2. high": "188.8800",
            "3. low": "186.2800",
            "4. close": "187.3800",
            "5. adjusted close": "111.8823",
            "6. volume": "10927100",
            "7. dividend amount": "0.0000"
        },
        "2014-08-08": {
            "1. open": "189.3500",
            "2. high": "189.9500",
            "3. low": "183.5800",
            "4. close": "186.6300",
            "5. adjusted close": "111.4345",
            "6. volume": "14770900",
            "7. dividend amount": "1.1000"
        },
        "2014-08-01": {
            "1. open": "194.3000",
            "2. high": "196.4000",
            "3. low": "188.8600",
            "4. close": "189.1500",
            "5. adjusted close": "112.2750",
            "6. volume": "19838900",
            "7. dividend amount": "0.0000"
        },
        "2014-07-25": {
            "1. open": "191.3000",
            "2. high": "195.9000",
            "3. low": "189.2500",
            "4. close": "194.4000",
            "5. adjusted close": "115.3913",
            "6. volume": "19580700",
            "7. dividend amount": "0.0000"
        },
        "2014-07-18": {
            "1. open": "188.5500",
            "2. high": "195.9500",
            "3. low": "188.2100",
            "4. close": "192.5000",
            "5. adjusted close": "114.2635",
            "6. volume": "34217100",
            "7. dividend amount": "0.0000"
        },
        "2014-07-11": {
            "1. open": "187.6100",
            "2. high": "188.9000",
            "3. low": "186.2100",
            "4. close": "188.0000",
            "5. adjusted close": "111.5924",
            "6. volume": "14983700",
            "7. dividend amount": "0.0000"
        },
        "2014-07-03": {
            "1. open": "181.3300",
            "2. high": "188.9900",
            "3. low": "180.2600",
            "4. close": "188.5300",
            "5. adjusted close": "111.9070",
            "6. volume": "18382300",
            "7. dividend amount": "0.0000"
        },
        "2014-06-27": {
            "1. open": "181.9200",
            "2. high": "183.0000",
            "3. low": "179.2700",
            "4. close": "181.7100",
            "5. adjusted close": "107.8588",
            "6. volume": "17703900",
            "7. dividend amount": "0.0000"
        },
        "2014-06-20": {
            "1. open": "182.4000",
            "2. high": "184.4700",
            "3. low": "181.2350",
            "4. close": "181.5500",
            "5. adjusted close": "107.7639",
            "6. volume": "24186800",
            "7. dividend amount": "0.0000"
        },
        "2014-06-13": {
            "1. open": "186.2200",
            "2. high": "187.6400",
            "3. low": "180.9100",
            "4. close": "182.5600",
            "5. adjusted close": "108.3634",
            "6. volume": "18143900",
            "7. dividend amount": "0.0000"
        },
        "2014-06-06": {
            "1. open": "184.7600",
            "2. high": "187.6500",
            "3. low": "183.9200",
            "4. close": "186.3700",
            "5. adjusted close": "110.6249",
            "6. volume": "14243300",
            "7. dividend amount": "0.0000"
        },
        "2014-05-30": {
            "1. open": "184.8000",
            "2. high": "185.6500",
            "3. low": "182.3300",
            "4. close": "184.3600",
            "5. adjusted close": "109.4318",
            "6. volume": "15895800",
            "7. dividend amount": "0.0000"
        },
        "2014-05-23": {
            "1. open": "186.6100",
            "2. high": "187.1600",
            "3. low": "184.7000",
            "4. close": "185.9400",
            "5. adjusted close": "110.3697",
            "6. volume": "14066100",
            "7. dividend amount": "0.0000"
        },
        "2014-05-16": {
            "1. open": "191.1200",
            "2. high": "193.0300",
            "3. low": "185.9300",
            "4. close": "187.0600",
            "5. adjusted close": "111.0345",
            "6. volume": "19407200",
            "7. dividend amount": "0.0000"
        },
        "2014-05-09": {
            "1. open": "191.0500",
            "2. high": "191.4900",
            "3. low": "186.9300",
            "4. close": "190.0800",
            "5. adjusted close": "112.8271",
            "6. volume": "13925300",
            "7. dividend amount": "1.1000"
        },
        "2014-05-02": {
            "1. open": "191.1400",
            "2. high": "196.8600",
            "3. low": "190.5800",
            "4. close": "191.4400",
            "5. adjusted close": "112.9778",
            "6. volume": "21195300",
            "7. dividend amount": "0.0000"
        },
        "2014-04-25": {
            "1. open": "189.8000",
            "2. high": "193.0000",
            "3. low": "189.1100",
            "4. close": "189.6300",
            "5. adjusted close": "111.9097",
            "6. volume": "22312800",
            "7. dividend amount": "0.0000"
        },
        "2014-04-17": {
            "1. open": "196.2400",
            "2. high": "198.7100",
            "3. low": "187.0100",
            "4. close": "190.0100",
            "5. adjusted close": "112.1339",
            "6. volume": "30565200",
            "7. dividend amount": "0.0000"
        },
        "2014-04-11": {
            "1. open": "191.7200",
            "2. high": "199.2100",
            "3. low": "191.5700",
            "4. close": "195.1900",
            "5. adjusted close": "115.1909",
            "6. volume": "30598500",
            "7. dividend amount": "0.0000"
        },
        "2014-04-04": {
            "1. open": "191.6400",
            "2. high": "195.1300",
            "3. low": "191.2800",
            "4. close": "191.7700",
            "5. adjusted close": "113.1726",
            "6. volume": "29036500",
            "7. dividend amount": "0.0000"
        },
        "2014-03-28": {
            "1. open": "187.4300",
            "2. high": "195.6300",
            "3. low": "187.3700",
            "4. close": "190.4500",
            "5. adjusted close": "112.3936",
            "6. volume": "35465000",
            "7. dividend amount": "0.0000"
        },
        "2014-03-21": {
            "1. open": "182.6600",
            "2. high": "188.7000",
            "3. low": "182.6600",
            "4. close": "186.6700",
            "5. adjusted close": "110.1628",
            "6. volume": "30821100",
            "7. dividend amount": "0.0000"
        },
        "2014-03-14": {
            "1. open": "187.5500",
            "2. high": "188.4500",
            "3. low": "182.2100",
            "4. close": "182.2100",
            "5. adjusted close": "107.5308",
            "6. volume": "24057200",
            "7. dividend amount": "0.0000"
        },
        "2014-03-07": {
            "1. open": "183.3300",
            "2. high": "188.9200",
            "3. low": "182.8200",
            "4. close": "187.6800",
            "5. adjusted close": "110.7589",
            "6. volume": "20103400",
            "7. dividend amount": "0.0000"
        },
        "2014-02-28": {
            "1. open": "182.8200",
            "2. high": "186.1200",
            "3. low": "182.8200",
            "4. close": "185.1700",
            "5. adjusted close": "109.2776",
            "6. volume": "20734000",
            "7. dividend amount": "0.0000"
        },
        "2014-02-21": {
            "1. open": "183.1800",
            "2. high": "185.7100",
            "3. low": "182.3200",
            "4. close": "182.7900",
            "5. adjusted close": "107.8731",
            "6. volume": "19774200",
            "7. dividend amount": "0.0000"
        },
        "2014-02-14": {
            "1. open": "176.9700",
            "2. high": "184.4300",
            "3. low": "176.2500",
            "4. close": "183.6900",
            "5. adjusted close": "108.4042",
            "6. volume": "21312600",
            "7. dividend amount": "0.0000"
        },
        "2014-02-07": {
            "1. open": "176.0200",
            "2. high": "177.5600",
            "3. low": "172.1900",
            "4. close": "177.2500",
            "5. adjusted close": "104.6036",
            "6. volume": "25234000",
            "7. dividend amount": "0.9500"
        },
        "2014-01-31": {
            "1. open": "179.6050",
            "2. high": "179.6500",
            "3. low": "175.3400",
            "4. close": "176.6800",
            "5. adjusted close": "103.7032",
            "6. volume": "25559900",
            "7. dividend amount": "0.0000"
        },
        "2014-01-24": {
            "1. open": "190.2300",
            "2. high": "190.3900",
            "3. low": "179.6400",
            "4. close": "179.6400",
            "5. adjusted close": "105.4406",
            "6. volume": "38736900",
            "7. dividend amount": "0.0000"
        },
        "2014-01-17": {
            "1. open": "186.2600",
            "2. high": "190.8100",
            "3. low": "183.8600",
            "4. close": "190.0900",
            "5. adjusted close": "111.5743",
            "6. volume": "27635300",
            "7. dividend amount": "0.0000"
        },
        "2014-01-10": {
            "1. open": "187.1500",
            "2. high": "190.3500",
            "3. low": "185.3000",
            "4. close": "187.2600",
            "5. adjusted close": "109.9132",
            "6. volume": "22947500",
            "7. dividend amount": "0.0000"
        },
        "2014-01-03": {
            "1. open": "185.3200",
            "2. high": "187.7900",
            "3. low": "184.6700",
            "4. close": "186.6400",
            "5. adjusted close": "109.5493",
            "6. volume": "15248000",
            "7. dividend amount": "0.0000"
        },
        "2013-12-27": {
            "1. open": "181.0500",
            "2. high": "186.5000",
            "3. low": "180.6100",
            "4. close": "185.0800",
            "5. adjusted close": "108.6337",
            "6. volume": "12400800",
            "7. dividend amount": "0.0000"
        },
        "2013-12-20": {
            "1. open": "173.2200",
            "2. high": "182.0000",
            "3. low": "172.7300",
            "4. close": "180.0200",
            "5. adjusted close": "105.6637",
            "6. volume": "32267100",
            "7. dividend amount": "0.0000"
        },
        "2013-12-13": {
            "1. open": "177.9900",
            "2. high": "178.1520",
            "3. low": "172.7300",
            "4. close": "172.8000",
            "5. adjusted close": "101.4258",
            "6. volume": "21870800",
            "7. dividend amount": "0.0000"
        },
        "2013-12-06": {
            "1. open": "179.4600",
            "2. high": "179.5900",
            "3. low": "175.1600",
            "4. close": "177.6700",
            "5. adjusted close": "104.2843",
            "6. volume": "24816100",
            "7. dividend amount": "0.0000"
        },
        "2013-11-29": {
            "1. open": "180.2500",
            "2. high": "180.7600",
            "3. low": "177.3100",
            "4. close": "179.6800",
            "5. adjusted close": "105.4641",
            "6. volume": "20384900",
            "7. dividend amount": "0.0000"
        },
        "2013-11-22": {
            "1. open": "183.5200",
            "2. high": "186.2400",
            "3. low": "179.9200",
            "4. close": "181.3000",
            "5. adjusted close": "106.4150",
            "6. volume": "25637400",
            "7. dividend amount": "0.0000"
        },
        "2013-11-15": {
            "1. open": "180.1900",
            "2. high": "184.0487",
            "3. low": "179.6600",
            "4. close": "183.1900",
            "5. adjusted close": "107.5243",
            "6. volume": "25682800",
            "7. dividend amount": "0.0000"
        },
        "2013-11-08": {
            "1. open": "179.9000",
            "2. high": "181.3900",
            "3. low": "177.3500",
            "4. close": "179.9900",
            "5. adjusted close": "105.6461",
            "6. volume": "25635300",
            "7. dividend amount": "0.9500"
        },
        "2013-11-01": {
            "1. open": "177.0400",
            "2. high": "182.3200",
            "3. low": "176.2000",
            "4. close": "179.2300",
            "5. adjusted close": "104.6452",
            "6. volume": "25853600",
            "7. dividend amount": "0.0000"
        },
        "2013-10-25": {
            "1. open": "174.4200",
            "2. high": "179.1000",
            "3. low": "172.6301",
            "4. close": "176.8500",
            "5. adjusted close": "103.2556",
            "6. volume": "29861500",
            "7. dividend amount": "0.0000"
        },
        "2013-10-18": {
            "1. open": "185.4100",
            "2. high": "186.9900",
            "3. low": "172.5700",
            "4. close": "173.7800",
            "5. adjusted close": "101.4631",
            "6. volume": "45663100",
            "7. dividend amount": "0.0000"
        },
        "2013-10-11": {
            "1. open": "181.8500",
            "2. high": "186.2300",
            "3. low": "178.7100",
            "4. close": "186.1600",
            "5. adjusted close": "108.6913",
            "6. volume": "20859700",
            "7. dividend amount": "0.0000"
        },
        "2013-10-04": {
            "1. open": "185.5600",
            "2. high": "186.7400",
            "3. low": "183.0000",
            "4. close": "184.1000",
            "5. adjusted close": "107.4886",
            "6. volume": "16351900",
            "7. dividend amount": "0.0000"
        },
        "2013-09-27": {
            "1. open": "190.0600",
            "2. high": "192.4100",
            "3. low": "186.4500",
            "4. close": "186.9200",
            "5. adjusted close": "109.1351",
            "6. volume": "15079700",
            "7. dividend amount": "0.0000"
        },
        "2013-09-20": {
            "1. open": "193.7000",
            "2. high": "194.8900",
            "3. low": "190.0200",
            "4. close": "190.0200",
            "5. adjusted close": "110.9450",
            "6. volume": "22379100",
            "7. dividend amount": "0.0000"
        },
        "2013-09-13": {
            "1. open": "183.6800",
            "2. high": "193.1000",
            "3. low": "183.3100",
            "4. close": "192.1700",
            "5. adjusted close": "112.2003",
            "6. volume": "18194900",
            "7. dividend amount": "0.0000"
        },
        "2013-09-06": {
            "1. open": "183.6300",
            "2. high": "185.0000",
            "3. low": "182.3100",
            "4. close": "183.0300",
            "5. adjusted close": "106.8638",
            "6. volume": "11856200",
            "7. dividend amount": "0.0000"
        },
        "2013-08-30": {
            "1. open": "185.2700",
            "2. high": "187.0000",
            "3. low": "181.1000",
            "4. close": "182.2700",
            "5. adjusted close": "106.4201",
            "6. volume": "15052200",
            "7. dividend amount": "0.0000"
        },
        "2013-08-23": {
            "1. open": "185.3000",
            "2. high": "186.5700",
            "3. low": "183.1685",
            "4. close": "185.4200",
            "5. adjusted close": "108.2593",
            "6. volume": "14564700",
            "7. dividend amount": "0.0000"
        },
        "2013-08-16": {
            "1. open": "186.9700",
            "2. high": "189.9900",
            "3. low": "185.3400",
            "4. close": "185.3400",
            "5. adjusted close": "108.2126",
            "6. volume": "16580500",
            "7. dividend amount": "0.0000"
        },
        "2013-08-09": {
            "1. open": "195.1600",
            "2. high": "195.8800",
            "3. low": "186.7900",
            "4. close": "187.8200",
            "5. adjusted close": "109.6605",
            "6. volume": "20128300",
            "7. dividend amount": "0.9500"
        },
        "2013-08-02": {
            "1. open": "196.8300",
            "2. high": "197.8300",
            "3. low": "193.2215",
            "4. close": "195.1600",
            "5. adjusted close": "113.3749",
            "6. volume": "15338600",
            "7. dividend amount": "0.0000"
        },
        "2013-07-26": {
            "1. open": "193.4000",
            "2. high": "197.8300",
            "3. low": "193.2804",
            "4. close": "197.3500",
            "5. adjusted close": "114.6471",
            "6. volume": "14719100",
            "7. dividend amount": "0.0000"
        },
        "2013-07-19": {
            "1. open": "192.4200",
            "2. high": "200.9400",
            "3. low": "191.6800",
            "4. close": "193.5400",
            "5. adjusted close": "112.4338",
            "6. volume": "31679400",
            "7. dividend amount": "0.0000"
        },
        "2013-07-12": {
            "1. open": "195.6000",
            "2. high": "195.7800",
            "3. low": "190.7800",
            "4. close": "192.0700",
            "5. adjusted close": "111.5798",
            "6. volume": "20715900",
            "7. dividend amount": "0.0000"
        },
        "2013-07-05": {
            "1. open": "192.1500",
            "2. high": "195.1600",
            "3. low": "190.2600",
            "4. close": "194.9300",
            "5. adjusted close": "113.2412",
            "6. volume": "12378100",
            "7. dividend amount": "0.0000"
        },
        "2013-06-28": {
            "1. open": "193.9900",
            "2. high": "196.9000",
            "3. low": "188.4100",
            "4. close": "191.1100",
            "5. adjusted close": "111.0221",
            "6. volume": "25092600",
            "7. dividend amount": "0.0000"
        },
        "2013-06-21": {
            "1. open": "203.4400",
            "2. high": "206.0900",
            "3. low": "193.5401",
            "4. close": "195.4600",
            "5. adjusted close": "113.5491",
            "6. volume": "22773400",
            "7. dividend amount": "0.0000"
        },
        "2013-06-14": {
            "1. open": "206.9700",
            "2. high": "206.9800",
            "3. low": "200.3400",
            "4. close": "202.2000",
            "5. adjusted close": "117.4646",
            "6. volume": "14580500",
            "7. dividend amount": "0.0000"
        },
        "2013-06-07": {
            "1. open": "208.2500",
            "2. high": "210.0500",
            "3. low": "201.4700",
            "4. close": "206.3500",
            "5. adjusted close": "119.8755",
            "6. volume": "17768500",
            "7. dividend amount": "0.0000"
        },
        "2013-05-31": {
            "1. open": "207.4400",
            "2. high": "211.9800",
            "3. low": "206.0400",
            "4. close": "208.0200",
            "5. adjusted close": "120.8457",
            "6. volume": "16799600",
            "7. dividend amount": "0.0000"
        },
        "2013-05-24": {
            "1. open": "208.0200",
            "2. high": "210.1500",
            "3. low": "204.4200",
            "4. close": "205.7200",
            "5. adjusted close": "119.5095",
            "6. volume": "20259100",
            "7. dividend amount": "0.0000"
        },
        "2013-05-17": {
            "1. open": "204.1800",
            "2. high": "209.5000",
            "3. low": "202.0400",
            "4. close": "208.4400",
            "5. adjusted close": "121.0897",
            "6. volume": "21587300",
            "7. dividend amount": "0.0000"
        },
        "2013-05-10": {
            "1. open": "203.7900",
            "2. high": "205.0000",
            "3. low": "201.5200",
            "4. close": "204.4700",
            "5. adjusted close": "118.7833",
            "6. volume": "18700700",
            "7. dividend amount": "0.9500"
        },
        "2013-05-03": {
            "1. open": "194.7800",
            "2. high": "205.3190",
            "3. low": "194.6500",
            "4. close": "204.5100",
            "5. adjusted close": "118.2581",
            "6. volume": "26809200",
            "7. dividend amount": "0.0000"
        },
        "2013-04-26": {
            "1. open": "191.1500",
            "2. high": "195.1700",
            "3. low": "187.6800",
            "4. close": "194.3100",
            "5. adjusted close": "112.3599",
            "6. volume": "27976600",
            "7. dividend amount": "0.0000"
        },
        "2013-04-19": {
            "1. open": "210.4400",
            "2. high": "212.0000",
            "3. low": "189.7600",
            "4. close": "190.0000",
            "5. adjusted close": "109.8677",
            "6. volume": "35696400",
            "7. dividend amount": "0.0000"
        },
        "2013-04-12": {
            "1. open": "209.0700",
            "2. high": "213.0900",
            "3. low": "207.3300",
            "4. close": "211.3800",
            "5. adjusted close": "122.2307",
            "6. volume": "15273700",
            "7. dividend amount": "0.0000"
        },
        "2013-04-05": {
            "1. open": "212.8000",
            "2. high": "214.8900",
            "3. low": "206.3400",
            "4. close": "209.4100",
            "5. adjusted close": "121.0915",
            "6. volume": "16247600",
            "7. dividend amount": "0.0000"
        },
        "2013-03-28": {
            "1. open": "212.5400",
            "2. high": "213.4400",
            "3. low": "209.7350",
            "4. close": "213.3000",
            "5. adjusted close": "123.3409",
            "6. volume": "12516100",
            "7. dividend amount": "0.0000"
        },
        "2013-03-22": {
            "1. open": "212.9000",
            "2. high": "215.8200",
            "3. low": "210.1100",
            "4. close": "212.0800",
            "5. adjusted close": "122.6354",
            "6. volume": "18085500",
            "7. dividend amount": "0.0000"
        },
        "2013-03-15": {
            "1. open": "210.0400",
            "2. high": "215.9000",
            "3. low": "209.0400",
            "4. close": "214.9200",
            "5. adjusted close": "124.2777",
            "6. volume": "23433000",
            "7. dividend amount": "0.0000"
        },
        "2013-03-08": {
            "1. open": "202.5900",
            "2. high": "210.7400",
            "3. low": "202.5500",
            "4. close": "210.3800",
            "5. adjusted close": "121.6524",
            "6. volume": "18680900",
            "7. dividend amount": "0.0000"
        },
        "2013-03-01": {
            "1. open": "201.6700",
            "2. high": "203.1230",
            "3. low": "197.5100",
            "4. close": "202.9100",
            "5. adjusted close": "117.3329",
            "6. volume": "19419000",
            "7. dividend amount": "0.0000"
        },
        "2013-02-22": {
            "1. open": "200.6000",
            "2. high": "201.8900",
            "3. low": "198.1100",
            "4. close": "201.0900",
            "5. adjusted close": "116.2805",
            "6. volume": "13744500",
            "7. dividend amount": "0.0000"
        },
        "2013-02-15": {
            "1. open": "200.9800",
            "2. high": "201.9500",
            "3. low": "199.0200",
            "4. close": "200.9800",
            "5. adjusted close": "116.2169",
            "6. volume": "14498300",
            "7. dividend amount": "0.0000"
        },
        "2013-02-08": {
            "1. open": "204.1900",
            "2. high": "205.0200",
            "3. low": "198.6800",
            "4. close": "201.6800",
            "5. adjusted close": "116.6216",
            "6. volume": "16419900",
            "7. dividend amount": "0.8500"
        },
        "2013-02-01": {
            "1. open": "204.8500",
            "2. high": "206.2200",
            "3. low": "202.9600",
            "4. close": "205.1800",
            "5. adjusted close": "118.1459",
            "6. volume": "15901300",
            "7. dividend amount": "0.0000"
        },
        "2013-01-25": {
            "1. open": "194.3600",
            "2. high": "208.5800",
            "3. low": "194.0100",
            "4. close": "204.9700",
            "5. adjusted close": "118.0250",
            "6. volume": "27508900",
            "7. dividend amount": "0.0000"
        },
        "2013-01-18": {
            "1. open": "192.8200",
            "2. high": "195.0000",
            "3. low": "190.3900",
            "4. close": "194.4700",
            "5. adjusted close": "111.9789",
            "6. volume": "19748400",
            "7. dividend amount": "0.0000"
        },
        "2013-01-11": {
            "1. open": "193.4000",
            "2. high": "195.0000",
            "3. low": "191.2800",
            "4. close": "194.4500",
            "5. adjusted close": "111.9674",
            "6. volume": "16589700",
            "7. dividend amount": "0.0000"
        },
        "2013-01-04": {
            "1. open": "189.2300",
            "2. high": "196.3500",
            "3. low": "188.8400",
            "4. close": "193.9900",
            "5. adjusted close": "111.7026",
            "6. volume": "15943900",
            "7. dividend amount": "0.0000"
        },
        "2012-12-28": {
            "1. open": "193.0500",
            "2. high": "193.8300",
            "3. low": "189.8300",
            "4. close": "189.8300",
            "5. adjusted close": "109.3072",
            "6. volume": "11911900",
            "7. dividend amount": "0.0000"
        },
        "2012-12-21": {
            "1. open": "191.7600",
            "2. high": "196.4500",
            "3. low": "191.5700",
            "4. close": "193.4200",
            "5. adjusted close": "111.3743",
            "6. volume": "24598600",
            "7. dividend amount": "0.0000"
        },
        "2012-12-14": {
            "1. open": "192.1700",
            "2. high": "194.8000",
            "3. low": "191.2600",
            "4. close": "191.7600",
            "5. adjusted close": "110.4185",
            "6. volume": "19274500",
            "7. dividend amount": "0.0000"
        },
        "2012-12-07": {
            "1. open": "190.7600",
            "2. high": "192.2000",
            "3. low": "186.9400",
            "4. close": "191.9500",
            "5. adjusted close": "110.5279",
            "6. volume": "18850300",
            "7. dividend amount": "0.0000"
        },
        "2012-11-30": {
            "1. open": "192.4500",
            "2. high": "193.3700",
            "3. low": "189.2700",
            "4. close": "190.0700",
            "5. adjusted close": "109.4454",
            "6. volume": "21119100",
            "7. dividend amount": "0.0000"
        },
        "2012-11-23": {
            "1. open": "188.6200",
            "2. high": "193.4900",
            "3. low": "188.2500",
            "4. close": "193.4900",
            "5. adjusted close": "111.4146",
            "6. volume": "15826300",
            "7. dividend amount": "0.0000"
        },
        "2012-11-16": {
            "1. open": "190.0300",
            "2. high": "190.8800",
            "3. low": "184.7800",
            "4. close": "186.9400",
            "5. adjusted close": "107.6430",
            "6. volume": "18951000",
            "7. dividend amount": "0.0000"
        },
        "2012-11-09": {
            "1. open": "192.3600",
            "2. high": "196.7500",
            "3. low": "188.8800",
            "4. close": "189.6400",
            "5. adjusted close": "109.1978",
            "6. volume": "17977200",
            "7. dividend amount": "0.8500"
        },
        "2012-11-02": {
            "1. open": "194.8000",
            "2. high": "198.0000",
            "3. low": "193.2900",
            "4. close": "193.4300",
            "5. adjusted close": "110.8870",
            "6. volume": "14071200",
            "7. dividend amount": "0.0000"
        },
        "2012-10-26": {
            "1. open": "193.7100",
            "2. high": "194.6800",
            "3. low": "190.5600",
            "4. close": "193.2700",
            "5. adjusted close": "110.7953",
            "6. volume": "19824000",
            "7. dividend amount": "0.0000"
        },
        "2012-10-19": {
            "1. open": "208.8800",
            "2. high": "211.0000",
            "3. low": "193.1800",
            "4. close": "193.3600",
            "5. adjusted close": "110.8469",
            "6. volume": "37283100",
            "7. dividend amount": "0.0000"
        },
        "2012-10-12": {
            "1. open": "210.0200",
            "2. high": "210.7400",
            "3. low": "205.0500",
            "4. close": "207.8000",
            "5. adjusted close": "119.1249",
            "6. volume": "15209500",
            "7. dividend amount": "0.0000"
        },
        "2012-10-05": {
            "1. open": "208.0100",
            "2. high": "211.7900",
            "3. low": "207.9400",
            "4. close": "210.5900",
            "5. adjusted close": "120.7243",
            "6. volume": "17786100",
            "7. dividend amount": "0.0000"
        },
        "2012-09-28": {
            "1. open": "205.0200",
            "2. high": "208.3200",
            "3. low": "203.9000",
            "4. close": "207.4500",
            "5. adjusted close": "118.9242",
            "6. volume": "17962400",
            "7. dividend amount": "0.0000"
        },
        "2012-09-21": {
            "1. open": "205.5500",
            "2. high": "207.9900",
            "3. low": "205.3000",
            "4. close": "205.9800",
            "5. adjusted close": "118.0815",
            "6. volume": "24867400",
            "7. dividend amount": "0.0000"
        },
        "2012-09-14": {
            "1. open": "199.3900",
            "2. high": "207.6500",
            "3. low": "198.7300",
            "4. close": "206.8100",
            "5. adjusted close": "118.5573",
            "6. volume": "19339300",
            "7. dividend amount": "0.0000"
        },
        "2012-09-07": {
            "1. open": "196.6100",
            "2. high": "199.5000",
            "3. low": "193.2500",
            "4. close": "199.5000",
            "5. adjusted close": "114.3668",
            "6. volume": "15172300",
            "7. dividend amount": "0.0000"
        },
        "2012-08-31": {
            "1. open": "197.9600",
            "2. high": "198.3000",
            "3. low": "193.1800",
            "4. close": "194.8500",
            "5. adjusted close": "111.7011",
            "6. volume": "13113600",
            "7. dividend amount": "0.0000"
        },
        "2012-08-24": {
            "1. open": "200.6900",
            "2. high": "201.1300",
            "3. low": "194.2000",
            "4. close": "197.7700",
            "5. adjusted close": "113.3750",
            "6. volume": "14140300",
            "7. dividend amount": "0.0000"
        },
        "2012-08-17": {
            "1. open": "198.8800",
            "2. high": "202.0000",
            "3. low": "197.7200",
            "4. close": "201.2200",
            "5. adjusted close": "115.3528",
            "6. volume": "12373700",
            "7. dividend amount": "0.0000"
        },
        "2012-08-10": {
            "1. open": "198.7600",
            "2. high": "200.8800",
            "3. low": "197.2400",
            "4. close": "199.2900",
            "5. adjusted close": "114.2464",
            "6. volume": "12376100",
            "7. dividend amount": "0.8500"
        },
        "2012-08-03": {
            "1. open": "196.3200",
            "2. high": "198.9500",
            "3. low": "193.0200",
            "4. close": "198.5200",
            "5. adjusted close": "113.3210",
            "6. volume": "14944000",
            "7. dividend amount": "0.0000"
        },
        "2012-07-27": {
            "1. open": "189.7800",
            "2. high": "197.4100",
            "3. low": "188.2000",
            "4. close": "196.3900",
            "5. adjusted close": "112.1051",
            "6. volume": "18795600",
            "7. dividend amount": "0.0000"
        },
        "2012-07-20": {
            "1. open": "185.5800",
            "2. high": "196.8500",
            "3. low": "183.2000",
            "4. close": "192.4500",
            "5. adjusted close": "109.8561",
            "6. volume": "31507600",
            "7. dividend amount": "0.0000"
        },
        "2012-07-13": {
            "1. open": "190.7600",
            "2. high": "191.1400",
            "3. low": "181.8500",
            "4. close": "186.0100",
            "5. adjusted close": "106.1799",
            "6. volume": "22998800",
            "7. dividend amount": "0.0000"
        },
        "2012-07-06": {
            "1. open": "196.3600",
            "2. high": "197.2000",
            "3. low": "189.7400",
            "4. close": "191.4100",
            "5. adjusted close": "109.2624",
            "6. volume": "11920500",
            "7. dividend amount": "0.0000"
        },
        "2012-06-29": {
            "1. open": "192.4800",
            "2. high": "195.8100",
            "3. low": "188.9000",
            "4. close": "195.5800",
            "5. adjusted close": "111.6428",
            "6. volume": "18637100",
            "7. dividend amount": "0.0000"
        },
        "2012-06-22": {
            "1. open": "197.5700",
            "2. high": "199.9900",
            "3. low": "193.1900",
            "4. close": "193.7000",
            "5. adjusted close": "110.5696",
            "6. volume": "23194300",
            "7. dividend amount": "0.0000"
        },
        "2012-06-15": {
            "1. open": "196.6000",
            "2. high": "199.2700",
            "3. low": "192.1400",
            "4. close": "199.1000",
            "5. adjusted close": "113.6521",
            "6. volume": "19518700",
            "7. dividend amount": "0.0000"
        },
        "2012-06-08": {
            "1. open": "188.3400",
            "2. high": "195.8299",
            "3. low": "187.0000",
            "4. close": "195.1400",
            "5. adjusted close": "111.3916",
            "6. volume": "18002600",
            "7. dividend amount": "0.0000"
        },
        "2012-06-01": {
            "1. open": "195.2200",
            "2. high": "198.0800",
            "3. low": "188.6000",
            "4. close": "189.0800",
            "5. adjusted close": "107.9324",
            "6. volume": "21714900",
            "7. dividend amount": "0.0000"
        },
        "2012-05-25": {
            "1. open": "195.9800",
            "2. high": "198.2600",
            "3. low": "193.2000",
            "4. close": "194.3000",
            "5. adjusted close": "110.9121",
            "6. volume": "17970000",
            "7. dividend amount": "0.0000"
        },
        "2012-05-18": {
            "1. open": "199.9200",
            "2. high": "201.4679",
            "3. low": "195.1600",
            "4. close": "195.8800",
            "5. adjusted close": "111.8140",
            "6. volume": "22381000",
            "7. dividend amount": "0.0000"
        },
        "2012-05-11": {
            "1. open": "203.9600",
            "2. high": "204.7700",
            "3. low": "199.0600",
            "4. close": "201.1700",
            "5. adjusted close": "114.8337",
            "6. volume": "17219400",
            "7. dividend amount": "0.8500"
        },
        "2012-05-04": {
            "1. open": "206.7100",
            "2. high": "208.9290",
            "3. low": "204.4000",
            "4. close": "204.9900",
            "5. adjusted close": "116.5227",
            "6. volume": "14699600",
            "7. dividend amount": "0.0000"
        },
        "2012-04-27": {
            "1. open": "197.8900",
            "2. high": "208.1700",
            "3. low": "196.7910",
            "4. close": "206.8100",
            "5. adjusted close": "117.5572",
            "6. volume": "20048100",
            "7. dividend amount": "0.0000"
        },
        "2012-04-20": {
            "1. open": "204.7400",
            "2. high": "207.6400",
            "3. low": "197.5210",
            "4. close": "199.6000",
            "5. adjusted close": "113.4588",
            "6. volume": "30566700",
            "7. dividend amount": "0.0000"
        },
        "2012-04-13": {
            "1. open": "204.4000",
            "2. high": "206.1700",
            "3. low": "202.1700",
            "4. close": "202.8000",
            "5. adjusted close": "115.2778",
            "6. volume": "17522600",
            "7. dividend amount": "0.0000"
        },
        "2012-04-05": {
            "1. open": "208.9600",
            "2. high": "210.6900",
            "3. low": "204.4600",
            "4. close": "205.4700",
            "5. adjusted close": "116.7955",
            "6. volume": "15692400",
            "7. dividend amount": "0.0000"
        },
        "2012-03-30": {
            "1. open": "206.4500",
            "2. high": "209.1200",
            "3. low": "206.0200",
            "4. close": "208.6500",
            "5. adjusted close": "118.6031",
            "6. volume": "16007300",
            "7. dividend amount": "0.0000"
        },
        "2012-03-23": {
            "1. open": "205.7100",
            "2. high": "206.5300",
            "3. low": "203.7020",
            "4. close": "205.4800",
            "5. adjusted close": "116.8012",
            "6. volume": "17132200",
            "7. dividend amount": "0.0000"
        },
        "2012-03-16": {
            "1. open": "200.9300",
            "2. high": "207.5200",
            "3. low": "200.2300",
            "4. close": "206.0100",
            "5. adjusted close": "117.1025",
            "6. volume": "25846100",
            "7. dividend amount": "0.0000"
        },
        "2012-03-09": {
            "1. open": "198.3600",
            "2. high": "201.1900",
            "3. low": "196.8120",
            "4. close": "200.6200",
            "5. adjusted close": "114.0386",
            "6. volume": "21823600",
            "7. dividend amount": "0.0000"
        },
        "2012-03-02": {
            "1. open": "196.7800",
            "2. high": "199.1700",
            "3. low": "196.1000",
            "4. close": "198.8100",
            "5. adjusted close": "113.0098",
            "6. volume": "19330600",
            "7. dividend amount": "0.0000"
        },
        "2012-02-24": {
            "1. open": "193.7300",
            "2. high": "199.2300",
            "3. low": "192.4600",
            "4. close": "197.7600",
            "5. adjusted close": "112.4129",
            "6. volume": "17955300",
            "7. dividend amount": "0.0000"
        },
        "2012-02-17": {
            "1. open": "193.3100",
            "2. high": "193.8600",
            "3. low": "190.8310",
            "4. close": "193.4200",
            "5. adjusted close": "109.9459",
            "6. volume": "17149800",
            "7. dividend amount": "0.0000"
        },
        "2012-02-10": {
            "1. open": "192.4800",
            "2. high": "194.4600",
            "3. low": "191.2800",
            "4. close": "192.4200",
            "5. adjusted close": "109.3775",
            "6. volume": "18144100",
            "7. dividend amount": "0.7500"
        },
        "2012-02-03": {
            "1. open": "189.3900",
            "2. high": "194.8100",
            "3. low": "188.2200",
            "4. close": "193.6400",
            "5. adjusted close": "109.6448",
            "6. volume": "22703600",
            "7. dividend amount": "0.0000"
        },
        "2012-01-27": {
            "1. open": "187.9100",
            "2. high": "192.7900",
            "3. low": "187.6700",
            "4. close": "190.4600",
            "5. adjusted close": "107.8442",
            "6. volume": "22822200",
            "7. dividend amount": "0.0000"
        },
        "2012-01-20": {
            "1. open": "180.3600",
            "2. high": "188.9700",
            "3. low": "179.3200",
            "4. close": "188.5200",
            "5. adjusted close": "106.7457",
            "6. volume": "32020900",
            "7. dividend amount": "0.0000"
        },
        "2012-01-13": {
            "1. open": "182.2000",
            "2. high": "183.7200",
            "3. low": "177.3472",
            "4. close": "179.1600",
            "5. adjusted close": "101.4458",
            "6. volume": "26633200",
            "7. dividend amount": "0.0000"
        },
        "2012-01-06": {
            "1. open": "186.7300",
            "2. high": "188.7100",
            "3. low": "182.3100",
            "4. close": "182.5400",
            "5. adjusted close": "103.3596",
            "6. volume": "19352900",
            "7. dividend amount": "0.0000"
        },
        "2011-12-30": {
            "1. open": "184.9700",
            "2. high": "186.4800",
            "3. low": "183.3400",
            "4. close": "183.8800",
            "5. adjusted close": "104.1184",
            "6. volume": "12119700",
            "7. dividend amount": "0.0000"
        },
        "2011-12-23": {
            "1. open": "184.5100",
            "2. high": "187.3300",
            "3. low": "179.0400",
            "4. close": "184.7500",
            "5. adjusted close": "104.6110",
            "6. volume": "27166800",
            "7. dividend amount": "0.0000"
        },
        "2011-12-16": {
            "1. open": "193.6400",
            "2. high": "194.3000",
            "3. low": "181.9100",
            "4. close": "183.5700",
            "5. adjusted close": "103.9429",
            "6. volume": "30186100",
            "7. dividend amount": "0.0000"
        },
        "2011-12-09": {
            "1. open": "191.1800",
            "2. high": "194.9000",
            "3. low": "190.3200",
            "4. close": "194.5600",
            "5. adjusted close": "110.1657",
            "6. volume": "24142900",
            "7. dividend amount": "0.0000"
        },
        "2011-12-02": {
            "1. open": "182.7100",
            "2. high": "191.3300",
            "3. low": "180.6700",
            "4. close": "189.6600",
            "5. adjusted close": "107.3912",
            "6. volume": "25843600",
            "7. dividend amount": "0.0000"
        },
        "2011-11-25": {
            "1. open": "183.3700",
            "2. high": "183.9600",
            "3. low": "177.0600",
            "4. close": "177.0600",
            "5. adjusted close": "100.2567",
            "6. volume": "16357400",
            "7. dividend amount": "0.0000"
        },
        "2011-11-18": {
            "1. open": "189.1700",
            "2. high": "189.9700",
            "3. low": "183.3900",
            "4. close": "185.2400",
            "5. adjusted close": "104.8885",
            "6. volume": "25522100",
            "7. dividend amount": "0.0000"
        },
        "2011-11-11": {
            "1. open": "186.2200",
            "2. high": "187.8800",
            "3. low": "181.1600",
            "4. close": "187.3800",
            "5. adjusted close": "106.1002",
            "6. volume": "20903100",
            "7. dividend amount": "0.7500"
        },
        "2011-11-04": {
            "1. open": "185.5900",
            "2. high": "187.7800",
            "3. low": "180.7400",
            "4. close": "186.3800",
            "5. adjusted close": "105.1130",
            "6. volume": "22918900",
            "7. dividend amount": "0.0000"
        },
        "2011-10-28": {
            "1. open": "181.5100",
            "2. high": "188.0700",
            "3. low": "179.0300",
            "4. close": "187.4500",
            "5. adjusted close": "105.7164",
            "6. volume": "28719000",
            "7. dividend amount": "0.0000"
        },
        "2011-10-21": {
            "1. open": "189.7100",
            "2. high": "190.1600",
            "3. low": "176.1700",
            "4. close": "181.6300",
            "5. adjusted close": "102.4341",
            "6. volume": "46796000",
            "7. dividend amount": "0.0000"
        },
        "2011-10-14": {
            "1. open": "183.0000",
            "2. high": "190.5300",
            "3. low": "182.9000",
            "4. close": "190.5300",
            "5. adjusted close": "107.4534",
            "6. volume": "26220900",
            "7. dividend amount": "0.0000"
        },
        "2011-10-07": {
            "1. open": "174.3600",
            "2. high": "183.7200",
            "3. low": "168.8800",
            "4. close": "182.3900",
            "5. adjusted close": "102.8627",
            "6. volume": "38117800",
            "7. dividend amount": "0.0000"
        },
        "2011-09-30": {
            "1. open": "170.9600",
            "2. high": "180.9100",
            "3. low": "169.8600",
            "4. close": "174.8700",
            "5. adjusted close": "98.6216",
            "6. volume": "36868400",
            "7. dividend amount": "0.0000"
        },
        "2011-09-23": {
            "1. open": "169.5000",
            "2. high": "177.6700",
            "3. low": "165.7600",
            "4. close": "169.3400",
            "5. adjusted close": "95.5029",
            "6. volume": "31790500",
            "7. dividend amount": "0.0000"
        },
        "2011-09-16": {
            "1. open": "159.6400",
            "2. high": "172.9900",
            "3. low": "158.7600",
            "4. close": "172.9900",
            "5. adjusted close": "97.5614",
            "6. volume": "33464200",
            "7. dividend amount": "0.0000"
        },
        "2011-09-09": {
            "1. open": "163.0600",
            "2. high": "169.5800",
            "3. low": "160.8100",
            "4. close": "161.3700",
            "5. adjusted close": "91.0080",
            "6. volume": "25328900",
            "7. dividend amount": "0.0000"
        },
        "2011-09-02": {
            "1. open": "170.5800",
            "2. high": "173.7200",
            "3. low": "166.0000",
            "4. close": "166.9800",
            "5. adjusted close": "94.1719",
            "6. volume": "26288300",
            "7. dividend amount": "0.0000"
        },
        "2011-08-26": {
            "1. open": "161.3500",
            "2. high": "169.3300",
            "3. low": "157.6200",
            "4. close": "169.1400",
            "5. adjusted close": "95.3901",
            "6. volume": "33789200",
            "7. dividend amount": "0.0000"
        },
        "2011-08-19": {
            "1. open": "171.3200",
            "2. high": "174.0000",
            "3. low": "157.1300",
            "4. close": "157.5400",
            "5. adjusted close": "88.8480",
            "6. volume": "47511700",
            "7. dividend amount": "0.0000"
        },
        "2011-08-12": {
            "1. open": "168.8300",
            "2. high": "172.6100",
            "3. low": "161.8500",
            "4. close": "168.2000",
            "5. adjusted close": "94.8600",
            "6. volume": "56678700",
            "7. dividend amount": "0.7500"
        },
        "2011-08-05": {
            "1. open": "182.6000",
            "2. high": "183.6900",
            "3. low": "166.5200",
            "4. close": "172.9800",
            "5. adjusted close": "97.1175",
            "6. volume": "41229200",
            "7. dividend amount": "0.0000"
        },
        "2011-07-29": {
            "1. open": "183.8900",
            "2. high": "184.9600",
            "3. low": "179.7300",
            "4. close": "181.8500",
            "5. adjusted close": "102.0975",
            "6. volume": "26294400",
            "7. dividend amount": "0.0000"
        },
        "2011-07-22": {
            "1. open": "174.7300",
            "2. high": "185.6300",
            "3. low": "173.5800",
            "4. close": "185.1800",
            "5. adjusted close": "103.9671",
            "6. volume": "37500900",
            "7. dividend amount": "0.0000"
        },
        "2011-07-15": {
            "1. open": "174.9000",
            "2. high": "176.3200",
            "3. low": "173.8400",
            "4. close": "175.5400",
            "5. adjusted close": "98.5548",
            "6. volume": "23838300",
            "7. dividend amount": "0.0000"
        },
        "2011-07-08": {
            "1. open": "173.5200",
            "2. high": "177.7700",
            "3. low": "173.5200",
            "4. close": "176.4900",
            "5. adjusted close": "99.0882",
            "6. volume": "20777900",
            "7. dividend amount": "0.0000"
        },
        "2011-07-01": {
            "1. open": "165.7400",
            "2. high": "174.6500",
            "3. low": "165.2100",
            "4. close": "174.5400",
            "5. adjusted close": "97.9934",
            "6. volume": "23400700",
            "7. dividend amount": "0.0000"
        },
        "2011-06-24": {
            "1. open": "163.7000",
            "2. high": "166.8100",
            "3. low": "163.5900",
            "4. close": "165.0700",
            "5. adjusted close": "92.6766",
            "6. volume": "22978000",
            "7. dividend amount": "0.0000"
        },
        "2011-06-17": {
            "1. open": "164.4400",
            "2. high": "165.1000",
            "3. low": "161.5200",
            "4. close": "164.4400",
            "5. adjusted close": "92.3229",
            "6. volume": "29385600",
            "7. dividend amount": "0.0000"
        },
        "2011-06-10": {
            "1. open": "164.7600",
            "2. high": "165.9600",
            "3. low": "162.8700",
            "4. close": "163.1800",
            "5. adjusted close": "91.6154",
            "6. volume": "20640600",
            "7. dividend amount": "0.0000"
        },
        "2011-06-03": {
            "1. open": "168.4400",
            "2. high": "169.8900",
            "3. low": "164.1300",
            "4. close": "165.0500",
            "5. adjusted close": "92.6653",
            "6. volume": "23342600",
            "7. dividend amount": "0.0000"
        },
        "2011-05-27": {
            "1. open": "168.5800",
            "2. high": "168.6900",
            "3. low": "165.9000",
            "4. close": "167.5000",
            "5. adjusted close": "94.0409",
            "6. volume": "22718600",
            "7. dividend amount": "0.0000"
        },
        "2011-05-20": {
            "1. open": "169.8100",
            "2. high": "171.4100",
            "3. low": "166.5300",
            "4. close": "170.1600",
            "5. adjusted close": "95.5343",
            "6. volume": "25997900",
            "7. dividend amount": "0.0000"
        },
        "2011-05-13": {
            "1. open": "168.3900",
            "2. high": "172.7700",
            "3. low": "167.8200",
            "4. close": "169.9200",
            "5. adjusted close": "95.3995",
            "6. volume": "23498700",
            "7. dividend amount": "0.0000"
        },
        "2011-05-06": {
            "1. open": "172.1100",
            "2. high": "173.5400",
            "3. low": "167.5000",
            "4. close": "168.8900",
            "5. adjusted close": "94.8213",
            "6. volume": "29465600",
            "7. dividend amount": "0.7500"
        },
        "2011-04-29": {
            "1. open": "167.6500",
            "2. high": "173.0000",
            "3. low": "167.2300",
            "4. close": "170.5800",
            "5. adjusted close": "95.3467",
            "6. volume": "26858900",
            "7. dividend amount": "0.0000"
        },
        "2011-04-21": {
            "1. open": "164.6400",
            "2. high": "168.4500",
            "3. low": "162.1900",
            "4. close": "168.2800",
            "5. adjusted close": "94.0611",
            "6. volume": "29758000",
            "7. dividend amount": "0.0000"
        },
        "2011-04-15": {
            "1. open": "163.4400",
            "2. high": "166.3400",
            "3. low": "162.3000",
            "4. close": "166.2100",
            "5. adjusted close": "92.9040",
            "6. volume": "22168000",
            "7. dividend amount": "0.0000"
        },
        "2011-04-08": {
            "1. open": "164.4200",
            "2. high": "164.7500",
            "3. low": "163.1600",
            "4. close": "164.0500",
            "5. adjusted close": "91.6967",
            "6. volume": "17602700",
            "7. dividend amount": "0.0000"
        },
        "2011-04-01": {
            "1. open": "161.5400",
            "2. high": "164.4200",
            "3. low": "161.1200",
            "4. close": "164.2700",
            "5. adjusted close": "91.8197",
            "6. volume": "19066300",
            "7. dividend amount": "0.0000"
        },
        "2011-03-25": {
            "1. open": "157.6400",
            "2. high": "162.7400",
            "3. low": "157.0700",
            "4. close": "162.1800",
            "5. adjusted close": "90.6514",
            "6. volume": "25371800",
            "7. dividend amount": "0.0000"
        },
        "2011-03-18": {
            "1. open": "161.1600",
            "2. high": "161.9804",
            "3. low": "151.7100",
            "4. close": "155.8900",
            "5. adjusted close": "87.1356",
            "6. volume": "41798000",
            "7. dividend amount": "0.0000"
        },
        "2011-03-11": {
            "1. open": "161.6000",
            "2. high": "167.7200",
            "3. low": "158.8500",
            "4. close": "162.4300",
            "5. adjusted close": "90.7912",
            "6. volume": "31095800",
            "7. dividend amount": "0.0000"
        },
        "2011-03-04": {
            "1. open": "162.3600",
            "2. high": "164.3100",
            "3. low": "159.4100",
            "4. close": "161.8300",
            "5. adjusted close": "90.4558",
            "6. volume": "21537300",
            "7. dividend amount": "0.0000"
        },
        "2011-02-25": {
            "1. open": "163.5700",
            "2. high": "164.2600",
            "3. low": "159.0300",
            "4. close": "162.2800",
            "5. adjusted close": "90.7073",
            "6. volume": "21433300",
            "7. dividend amount": "0.0000"
        },
        "2011-02-18": {
            "1. open": "164.1800",
            "2. high": "164.8400",
            "3. low": "162.5200",
            "4. close": "164.8400",
            "5. adjusted close": "92.1383",
            "6. volume": "18590000",
            "7. dividend amount": "0.0000"
        },
        "2011-02-11": {
            "1. open": "164.0800",
            "2. high": "166.2500",
            "3. low": "163.1800",
            "4. close": "163.8500",
            "5. adjusted close": "91.5849",
            "6. volume": "26097300",
            "7. dividend amount": "0.6500"
        },
        "2011-02-04": {
            "1. open": "159.1800",
            "2. high": "164.2000",
            "3. low": "158.6800",
            "4. close": "164.0000",
            "5. adjusted close": "91.3113",
            "6. volume": "25371100",
            "7. dividend amount": "0.0000"
        },
        "2011-01-28": {
            "1. open": "155.4200",
            "2. high": "164.3500",
            "3. low": "155.3300",
            "4. close": "159.2100",
            "5. adjusted close": "88.6443",
            "6. volume": "32502900",
            "7. dividend amount": "0.0000"
        },
        "2011-01-21": {
            "1. open": "149.8200",
            "2. high": "156.7800",
            "3. low": "149.3800",
            "4. close": "155.5000",
            "5. adjusted close": "86.5787",
            "6. volume": "35766800",
            "7. dividend amount": "0.0000"
        },
        "2011-01-14": {
            "1. open": "147.5800",
            "2. high": "150.0000",
            "3. low": "146.7500",
            "4. close": "150.0000",
            "5. adjusted close": "83.5164",
            "6. volume": "19878500",
            "7. dividend amount": "0.0000"
        },
        "2011-01-07": {
            "1. open": "147.2100",
            "2. high": "148.8600",
            "3. low": "146.6400",
            "4. close": "147.9300",
            "5. adjusted close": "82.3639",
            "6. volume": "23486200",
            "7. dividend amount": "0.0000"
        },
        "2010-12-31": {
            "1. open": "145.1200",
            "2. high": "147.5000",
            "3. low": "145.0000",
            "4. close": "146.7600",
            "5. adjusted close": "81.7125",
            "6. volume": "14684300",
            "7. dividend amount": "0.0000"
        },
        "2010-12-23": {
            "1. open": "145.3900",
            "2. high": "146.4000",
            "3. low": "144.3300",
            "4. close": "145.8900",
            "5. adjusted close": "81.2281",
            "6. volume": "13585400",
            "7. dividend amount": "0.0000"
        },
        "2010-12-17": {
            "1. open": "145.1400",
            "2. high": "146.0100",
            "3. low": "144.1500",
            "4. close": "145.0000",
            "5. adjusted close": "80.7326",
            "6. volume": "28194800",
            "7. dividend amount": "0.0000"
        },
        "2010-12-10": {
            "1. open": "144.5400",
            "2. high": "146.2999",
            "3. low": "143.5200",
            "4. close": "144.8200",
            "5. adjusted close": "80.6323",
            "6. volume": "21020900",
            "7. dividend amount": "0.0000"
        },
        "2010-12-03": {
            "1. open": "143.5300",
            "2. high": "145.8500",
            "3. low": "141.2800",
            "4. close": "145.3800",
            "5. adjusted close": "80.9441",
            "6. volume": "28622500",
            "7. dividend amount": "0.0000"
        },
        "2010-11-26": {
            "1. open": "144.0000",
            "2. high": "146.4400",
            "3. low": "142.3300",
            "4. close": "143.9000",
            "5. adjusted close": "80.1201",
            "6. volume": "15256400",
            "7. dividend amount": "0.0000"
        },
        "2010-11-19": {
            "1. open": "143.8900",
            "2. high": "145.3500",
            "3. low": "141.1800",
            "4. close": "145.0500",
            "5. adjusted close": "80.7604",
            "6. volume": "24207800",
            "7. dividend amount": "0.0000"
        },
        "2010-11-12": {
            "1. open": "145.3500",
            "2. high": "147.5300",
            "3. low": "143.3500",
            "4. close": "143.7400",
            "5. adjusted close": "80.0310",
            "6. volume": "24816000",
            "7. dividend amount": "0.6500"
        },
        "2010-11-05": {
            "1. open": "143.6400",
            "2. high": "146.9300",
            "3. low": "142.3200",
            "4. close": "146.9200",
            "5. adjusted close": "81.4401",
            "6. volume": "27101400",
            "7. dividend amount": "0.0000"
        },
        "2010-10-29": {
            "1. open": "140.4200",
            "2. high": "144.0000",
            "3. low": "138.5300",
            "4. close": "143.6000",
            "5. adjusted close": "79.5998",
            "6. volume": "32583300",
            "7. dividend amount": "0.0000"
        },
        "2010-10-22": {
            "1. open": "140.9000",
            "2. high": "143.0300",
            "3. low": "136.7000",
            "4. close": "139.6700",
            "5. adjusted close": "77.4213",
            "6. volume": "41753800",
            "7. dividend amount": "0.0000"
        },
        "2010-10-15": {
            "1. open": "138.7900",
            "2. high": "142.1000",
            "3. low": "138.2700",
            "4. close": "141.0600",
            "5. adjusted close": "78.1918",
            "6. volume": "31299400",
            "7. dividend amount": "0.0000"
        },
        "2010-10-08": {
            "1. open": "135.2300",
            "2. high": "139.0900",
            "3. low": "134.3900",
            "4. close": "138.8500",
            "5. adjusted close": "76.9668",
            "6. volume": "26027000",
            "7. dividend amount": "0.0000"
        },
        "2010-10-01": {
            "1. open": "133.5100",
            "2. high": "136.2800",
            "3. low": "133.5100",
            "4. close": "135.6400",
            "5. adjusted close": "75.1874",
            "6. volume": "30834900",
            "7. dividend amount": "0.0000"
        },
        "2010-09-24": {
            "1. open": "130.2400",
            "2. high": "134.1500",
            "3. low": "130.1100",
            "4. close": "134.1100",
            "5. adjusted close": "74.3393",
            "6. volume": "28357000",
            "7. dividend amount": "0.0000"
        },
        "2010-09-17": {
            "1. open": "128.6300",
            "2. high": "130.6000",
            "3. low": "128.4300",
            "4. close": "130.1900",
            "5. adjusted close": "72.1664",
            "6. volume": "29966700",
            "7. dividend amount": "0.0000"
        },
        "2010-09-10": {
            "1. open": "126.9900",
            "2. high": "128.2900",
            "3. low": "125.3900",
            "4. close": "127.9900",
            "5. adjusted close": "70.9469",
            "6. volume": "16686200",
            "7. dividend amount": "0.0000"
        },
        "2010-09-03": {
            "1. open": "125.0800",
            "2. high": "127.6000",
            "3. low": "122.2800",
            "4. close": "127.5800",
            "5. adjusted close": "70.7197",
            "6. volume": "25097500",
            "7. dividend amount": "0.0000"
        },
        "2010-08-27": {
            "1. open": "127.5700",
            "2. high": "128.0300",
            "3. low": "122.4200",
            "4. close": "124.7300",
            "5. adjusted close": "69.1399",
            "6. volume": "28851700",
            "7. dividend amount": "0.0000"
        },
        "2010-08-20": {
            "1. open": "127.4700",
            "2. high": "130.1950",
            "3. low": "126.9600",
            "4. close": "127.5000",
            "5. adjusted close": "70.6753",
            "6. volume": "24839400",
            "7. dividend amount": "0.0000"
        },
        "2010-08-13": {
            "1. open": "130.7900",
            "2. high": "132.4900",
            "3. low": "127.3300",
            "4. close": "127.8700",
            "5. adjusted close": "70.8804",
            "6. volume": "27721100",
            "7. dividend amount": "0.0000"
        },
        "2010-08-06": {
            "1. open": "129.2500",
            "2. high": "131.9800",
            "3. low": "128.7600",
            "4. close": "130.1400",
            "5. adjusted close": "72.1387",
            "6. volume": "26753600",
            "7. dividend amount": "0.6500"
        },
        "2010-07-30": {
            "1. open": "128.1800",
            "2. high": "129.5000",
            "3. low": "127.0400",
            "4. close": "128.4000",
            "5. adjusted close": "70.8205",
            "6. volume": "29087100",
            "7. dividend amount": "0.0000"
        },
        "2010-07-23": {
            "1. open": "128.6700",
            "2. high": "130.3800",
            "3. low": "122.9300",
            "4. close": "128.3800",
            "5. adjusted close": "70.8094",
            "6. volume": "45328500",
            "7. dividend amount": "0.0000"
        },
        "2010-07-16": {
            "1. open": "127.3700",
            "2. high": "131.6000",
            "3. low": "127.1600",
            "4. close": "128.0300",
            "5. adjusted close": "70.6164",
            "6. volume": "30691500",
            "7. dividend amount": "0.0000"
        },
        "2010-07-09": {
            "1. open": "123.5800",
            "2. high": "128.2000",
            "3. low": "122.1700",
            "4. close": "127.9600",
            "5. adjusted close": "70.5778",
            "6. volume": "22776300",
            "7. dividend amount": "0.0000"
        },
        "2010-07-02": {
            "1. open": "127.6500",
            "2. high": "129.4700",
            "3. low": "120.6100",
            "4. close": "121.8600",
            "5. adjusted close": "67.2133",
            "6. volume": "39925900",
            "7. dividend amount": "0.0000"
        },
        "2010-06-25": {
            "1. open": "131.4200",
            "2. high": "131.9400",
            "3. low": "127.1200",
            "4. close": "127.1200",
            "5. adjusted close": "70.1145",
            "6. volume": "35729700",
            "7. dividend amount": "0.0000"
        },
        "2010-06-18": {
            "1. open": "128.5000",
            "2. high": "131.2500",
            "3. low": "128.3400",
            "4. close": "130.1500",
            "5. adjusted close": "71.7857",
            "6. volume": "34958900",
            "7. dividend amount": "0.0000"
        },
        "2010-06-11": {
            "1. open": "125.5700",
            "2. high": "128.8000",
            "3. low": "122.8200",
            "4. close": "128.4500",
            "5. adjusted close": "70.8481",
            "6. volume": "36446000",
            "7. dividend amount": "0.0000"
        },
        "2010-06-04": {
            "1. open": "124.6900",
            "2. high": "128.2200",
            "3. low": "124.2000",
            "4. close": "125.2800",
            "5. adjusted close": "69.0996",
            "6. volume": "31155200",
            "7. dividend amount": "0.0000"
        },
        "2010-05-28": {
            "1. open": "125.2600",
            "2. high": "126.3900",
            "3. low": "121.4700",
            "4. close": "125.2600",
            "5. adjusted close": "69.0886",
            "6. volume": "40594400",
            "7. dividend amount": "0.0000"
        },
        "2010-05-21": {
            "1. open": "130.6800",
            "2. high": "131.9900",
            "3. low": "121.4000",
            "4. close": "125.4200",
            "5. adjusted close": "69.1768",
            "6. volume": "52738700",
            "7. dividend amount": "0.0000"
        },
        "2010-05-14": {
            "1. open": "126.2700",
            "2. high": "133.1000",
            "3. low": "125.0600",
            "4. close": "131.1900",
            "5. adjusted close": "72.3593",
            "6. volume": "52007600",
            "7. dividend amount": "0.0000"
        },
        "2010-05-07": {
            "1. open": "129.3900",
            "2. high": "130.1400",
            "3. low": "116.0000",
            "4. close": "122.1000",
            "5. adjusted close": "67.3456",
            "6. volume": "43103500",
            "7. dividend amount": "0.6500"
        },
        "2010-04-30": {
            "1. open": "129.7600",
            "2. high": "132.0000",
            "3. low": "128.7100",
            "4. close": "129.0000",
            "5. adjusted close": "70.7801",
            "6. volume": "35378000",
            "7. dividend amount": "0.0000"
        },
        "2010-04-23": {
            "1. open": "130.3800",
            "2. high": "132.2800",
            "3. low": "127.7700",
            "4. close": "129.9900",
            "5. adjusted close": "71.3233",
            "6. volume": "46345200",
            "7. dividend amount": "0.0000"
        },
        "2010-04-16": {
            "1. open": "128.5700",
            "2. high": "132.1700",
            "3. low": "127.8400",
            "4. close": "130.6300",
            "5. adjusted close": "71.6745",
            "6. volume": "35328700",
            "7. dividend amount": "0.0000"
        },
        "2010-04-09": {
            "1. open": "128.3800",
            "2. high": "129.8000",
            "3. low": "127.1200",
            "4. close": "128.7600",
            "5. adjusted close": "70.6485",
            "6. volume": "24394000",
            "7. dividend amount": "0.0000"
        },
        "2010-04-01": {
            "1. open": "129.3000",
            "2. high": "129.9500",
            "3. low": "127.5500",
            "4. close": "128.2500",
            "5. adjusted close": "70.3686",
            "6. volume": "17954900",
            "7. dividend amount": "0.0000"
        },
        "2010-03-26": {
            "1. open": "127.1100",
            "2. high": "130.7300",
            "3. low": "126.5700",
            "4. close": "129.2600",
            "5. adjusted close": "70.9228",
            "6. volume": "31453700",
            "7. dividend amount": "0.0000"
        },
        "2010-03-19": {
            "1. open": "127.4000",
            "2. high": "128.9300",
            "3. low": "126.7800",
            "4. close": "127.7100",
            "5. adjusted close": "70.0723",
            "6. volume": "32679700",
            "7. dividend amount": "0.0000"
        },
        "2010-03-12": {
            "1. open": "127.0600",
            "2. high": "128.3700",
            "3. low": "125.2000",
            "4. close": "127.9400",
            "5. adjusted close": "70.1985",
            "6. volume": "33736000",
            "7. dividend amount": "0.0000"
        },
        "2010-03-05": {
            "1. open": "127.5000",
            "2. high": "129.0900",
            "3. low": "125.4700",
            "4. close": "127.2500",
            "5. adjusted close": "69.8200",
            "6. volume": "29153500",
            "7. dividend amount": "0.0000"
        },
        "2010-02-26": {
            "1. open": "127.3000",
            "2. high": "128.2700",
            "3. low": "125.5700",
            "4. close": "127.1600",
            "5. adjusted close": "69.7706",
            "6. volume": "23624900",
            "7. dividend amount": "0.0000"
        },
        "2010-02-19": {
            "1. open": "124.9100",
            "2. high": "128.0600",
            "3. low": "124.1100",
            "4. close": "127.1900",
            "5. adjusted close": "69.7870",
            "6. volume": "24433700",
            "7. dividend amount": "0.0000"
        },
        "2010-02-12": {
            "1. open": "123.1500",
            "2. high": "124.2000",
            "3. low": "121.6100",
            "4. close": "124.0000",
            "5. adjusted close": "68.0367",
            "6. volume": "30088800",
            "7. dividend amount": "0.5500"
        },
        "2010-02-05": {
            "1. open": "123.2300",
            "2. high": "126.0700",
            "3. low": "121.8300",
            "4. close": "122.9700",
            "5. adjusted close": "67.1685",
            "6. volume": "35063800",
            "7. dividend amount": "0.0000"
        },
        "2010-01-29": {
            "1. open": "126.3300",
            "2. high": "127.7500",
            "3. low": "121.9000",
            "4. close": "122.3900",
            "5. adjusted close": "66.8517",
            "6. volume": "42786400",
            "7. dividend amount": "0.0000"
        },
        "2010-01-22": {
            "1. open": "131.6300",
            "2. high": "134.2500",
            "3. low": "125.3700",
            "4. close": "125.5000",
            "5. adjusted close": "68.5504",
            "6. volume": "48810900",
            "7. dividend amount": "0.0000"
        },
        "2010-01-15": {
            "1. open": "131.0600",
            "2. high": "132.8900",
            "3. low": "128.6700",
            "4. close": "131.7800",
            "5. adjusted close": "71.9807",
            "6. volume": "35873500",
            "7. dividend amount": "0.0000"
        },
        "2010-01-08": {
            "1. open": "131.1800",
            "2. high": "132.9700",
            "3. low": "128.9100",
            "4. close": "130.8500",
            "5. adjusted close": "71.4727",
            "6. volume": "28639800",
            "7. dividend amount": "0.0000"
        },
        "2009-12-31": {
            "1. open": "130.9900",
            "2. high": "132.8500",
            "3. low": "130.6800",
            "4. close": "130.9000",
            "5. adjusted close": "71.5000",
            "6. volume": "18075000",
            "7. dividend amount": "0.0000"
        },
        "2009-12-24": {
            "1. open": "127.8000",
            "2. high": "130.5700",
            "3. low": "127.6800",
            "4. close": "130.5700",
            "5. adjusted close": "71.3197",
            "6. volume": "18700700",
            "7. dividend amount": "0.0000"
        },
        "2009-12-18": {
            "1. open": "129.6500",
            "2. high": "129.9800",
            "3. low": "127.0000",
            "4. close": "127.9100",
            "5. adjusted close": "69.8668",
            "6. volume": "34452500",
            "7. dividend amount": "0.0000"
        },
        "2009-12-11": {
            "1. open": "126.8800",
            "2. high": "129.7700",
            "3. low": "126.1100",
            "4. close": "129.6800",
            "5. adjusted close": "70.8336",
            "6. volume": "29242700",
            "7. dividend amount": "0.0000"
        },
        "2009-12-04": {
            "1. open": "125.1200",
            "2. high": "128.9000",
            "3. low": "124.9200",
            "4. close": "127.2500",
            "5. adjusted close": "69.5063",
            "6. volume": "30307700",
            "7. dividend amount": "0.0000"
        },
        "2009-11-27": {
            "1. open": "127.7000",
            "2. high": "128.9400",
            "3. low": "124.2600",
            "4. close": "125.7000",
            "5. adjusted close": "68.6597",
            "6. volume": "19106900",
            "7. dividend amount": "0.0000"
        },
        "2009-11-20": {
            "1. open": "127.1700",
            "2. high": "128.6550",
            "3. low": "126.4600",
            "4. close": "126.9600",
            "5. adjusted close": "69.3479",
            "6. volume": "23482700",
            "7. dividend amount": "0.0000"
        },
        "2009-11-13": {
            "1. open": "123.9200",
            "2. high": "127.8000",
            "3. low": "123.4900",
            "4. close": "127.0300",
            "5. adjusted close": "69.3861",
            "6. volume": "31065000",
            "7. dividend amount": "0.0000"
        },
        "2009-11-06": {
            "1. open": "120.6100",
            "2. high": "123.5000",
            "3. low": "119.5000",
            "4. close": "123.4900",
            "5. adjusted close": "67.4525",
            "6. volume": "30790900",
            "7. dividend amount": "0.5500"
        },
        "2009-10-30": {
            "1. open": "120.6100",
            "2. high": "124.3000",
            "3. low": "119.1500",
            "4. close": "120.6100",
            "5. adjusted close": "65.5873",
            "6. volume": "38785400",
            "7. dividend amount": "0.0000"
        },
        "2009-10-23": {
            "1. open": "121.7600",
            "2. high": "124.1100",
            "3. low": "120.0000",
            "4. close": "120.3600",
            "5. adjusted close": "65.4513",
            "6. volume": "36292000",
            "7. dividend amount": "0.0000"
        },
        "2009-10-16": {
            "1. open": "125.4400",
            "2. high": "128.6100",
            "3. low": "121.2500",
            "4. close": "121.6400",
            "5. adjusted close": "66.1474",
            "6. volume": "55978800",
            "7. dividend amount": "0.0000"
        },
        "2009-10-09": {
            "1. open": "118.9000",
            "2. high": "126.0000",
            "3. low": "118.1300",
            "4. close": "125.9300",
            "5. adjusted close": "68.4803",
            "6. volume": "37825500",
            "7. dividend amount": "0.0000"
        },
        "2009-10-02": {
            "1. open": "120.5200",
            "2. high": "122.0000",
            "3. low": "117.2600",
            "4. close": "119.0200",
            "5. adjusted close": "64.7227",
            "6. volume": "37380100",
            "7. dividend amount": "0.0000"
        },
        "2009-09-25": {
            "1. open": "121.0300",
            "2. high": "122.7400",
            "3. low": "120.1000",
            "4. close": "121.0800",
            "5. adjusted close": "65.8429",
            "6. volume": "26232600",
            "7. dividend amount": "0.0000"
        },
        "2009-09-18": {
            "1. open": "117.0000",
            "2. high": "122.8800",
            "3. low": "116.9400",
            "4. close": "122.1100",
            "5. adjusted close": "66.4030",
            "6. volume": "40859700",
            "7. dividend amount": "0.0000"
        },
        "2009-09-11": {
            "1. open": "117.9400",
            "2. high": "119.2500",
            "3. low": "116.1600",
            "4. close": "118.0500",
            "5. adjusted close": "64.1952",
            "6. volume": "21828700",
            "7. dividend amount": "0.0000"
        },
        "2009-09-04": {
            "1. open": "117.1000",
            "2. high": "118.9300",
            "3. low": "115.1500",
            "4. close": "117.4600",
            "5. adjusted close": "63.8743",
            "6. volume": "25309900",
            "7. dividend amount": "0.0000"
        },
        "2009-08-28": {
            "1. open": "119.9200",
            "2. high": "120.8800",
            "3. low": "117.5100",
            "4. close": "118.2200",
            "5. adjusted close": "64.2876",
            "6. volume": "26123700",
            "7. dividend amount": "0.0000"
        },
        "2009-08-21": {
            "1. open": "116.6900",
            "2. high": "120.0100",
            "3. low": "116.1200",
            "4. close": "119.9000",
            "5. adjusted close": "65.2012",
            "6. volume": "27622200",
            "7. dividend amount": "0.0000"
        },
        "2009-08-14": {
            "1. open": "118.1700",
            "2. high": "119.9600",
            "3. low": "117.3200",
            "4. close": "118.5700",
            "5. adjusted close": "64.4779",
            "6. volume": "25401100",
            "7. dividend amount": "0.0000"
        },
        "2009-08-07": {
            "1. open": "118.8800",
            "2. high": "119.9600",
            "3. low": "116.7000",
            "4. close": "119.3300",
            "5. adjusted close": "64.8912",
            "6. volume": "27893800",
            "7. dividend amount": "0.5500"
        },
        "2009-07-31": {
            "1. open": "116.9500",
            "2. high": "119.3700",
            "3. low": "116.0500",
            "4. close": "117.9300",
            "5. adjusted close": "63.8308",
            "6. volume": "28085700",
            "7. dividend amount": "0.0000"
        },
        "2009-07-24": {
            "1. open": "114.5300",
            "2. high": "118.1500",
            "3. low": "114.3900",
            "4. close": "117.6400",
            "5. adjusted close": "63.6739",
            "6. volume": "42520000",
            "7. dividend amount": "0.0000"
        },
        "2009-07-17": {
            "1. open": "101.2800",
            "2. high": "115.5300",
            "3. low": "100.1900",
            "4. close": "115.4200",
            "5. adjusted close": "62.4723",
            "6. volume": "58793700",
            "7. dividend amount": "0.0000"
        },
        "2009-07-10": {
            "1. open": "101.5700",
            "2. high": "102.7800",
            "3. low": "99.5000",
            "4. close": "100.8300",
            "5. adjusted close": "54.5753",
            "6. volume": "34208000",
            "7. dividend amount": "0.0000"
        },
        "2009-07-02": {
            "1. open": "105.9900",
            "2. high": "106.2700",
            "3. low": "101.7300",
            "4. close": "101.7300",
            "5. adjusted close": "55.0624",
            "6. volume": "24758400",
            "7. dividend amount": "0.0000"
        },
        "2009-06-26": {
            "1. open": "105.1800",
            "2. high": "106.7850",
            "3. low": "103.5100",
            "4. close": "105.6800",
            "5. adjusted close": "57.2004",
            "6. volume": "30871700",
            "7. dividend amount": "0.0000"
        },
        "2009-06-19": {
            "1. open": "107.6300",
            "2. high": "109.1400",
            "3. low": "105.5000",
            "4. close": "105.8900",
            "5. adjusted close": "57.3141",
            "6. volume": "42930700",
            "7. dividend amount": "0.0000"
        },
        "2009-06-12": {
            "1. open": "106.6400",
            "2. high": "110.6400",
            "3. low": "105.5000",
            "4. close": "108.2100",
            "5. adjusted close": "58.5698",
            "6. volume": "38913000",
            "7. dividend amount": "0.0000"
        },
        "2009-06-05": {
            "1. open": "106.9400",
            "2. high": "108.8000",
            "3. low": "105.1100",
            "4. close": "107.2400",
            "5. adjusted close": "58.0448",
            "6. volume": "35592300",
            "7. dividend amount": "0.0000"
        },
        "2009-05-29": {
            "1. open": "101.3200",
            "2. high": "106.5000",
            "3. low": "101.0200",
            "4. close": "106.2800",
            "5. adjusted close": "57.5251",
            "6. volume": "27330100",
            "7. dividend amount": "0.0000"
        },
        "2009-05-22": {
            "1. open": "102.0000",
            "2. high": "106.1200",
            "3. low": "101.7400",
            "4. close": "101.8900",
            "5. adjusted close": "55.1490",
            "6. volume": "34599500",
            "7. dividend amount": "0.0000"
        },
        "2009-05-15": {
            "1. open": "101.0900",
            "2. high": "104.3800",
            "3. low": "100.5700",
            "4. close": "101.3700",
            "5. adjusted close": "54.8676",
            "6. volume": "42229200",
            "7. dividend amount": "0.0000"
        },
        "2009-05-08": {
            "1. open": "105.2600",
            "2. high": "106.8200",
            "3. low": "99.8300",
            "4. close": "101.4900",
            "5. adjusted close": "54.9325",
            "6. volume": "42691700",
            "7. dividend amount": "0.5500"
        },
        "2009-05-01": {
            "1. open": "99.6100",
            "2. high": "106.0500",
            "3. low": "99.2500",
            "4. close": "104.6100",
            "5. adjusted close": "56.3251",
            "6. volume": "46394300",
            "7. dividend amount": "0.0000"
        },
        "2009-04-24": {
            "1. open": "100.2900",
            "2. high": "103.8600",
            "3. low": "98.2000",
            "4. close": "100.0800",
            "5. adjusted close": "53.8860",
            "6. volume": "59469300",
            "7. dividend amount": "0.0000"
        },
        "2009-04-17": {
            "1. open": "100.2800",
            "2. high": "102.0400",
            "3. low": "96.4400",
            "4. close": "101.2700",
            "5. adjusted close": "54.5268",
            "6. volume": "41711800",
            "7. dividend amount": "0.0000"
        },
        "2009-04-09": {
            "1. open": "100.9000",
            "2. high": "102.4500",
            "3. low": "98.5200",
            "4. close": "101.7000",
            "5. adjusted close": "54.7583",
            "6. volume": "32887100",
            "7. dividend amount": "0.0000"
        },
        "2009-04-03": {
            "1. open": "92.0000",
            "2. high": "102.6600",
            "3. low": "91.8000",
            "4. close": "102.2200",
            "5. adjusted close": "55.0383",
            "6. volume": "64912500",
            "7. dividend amount": "0.0000"
        },
        "2009-03-27": {
            "1. open": "93.7000",
            "2. high": "99.8600",
            "3. low": "92.7500",
            "4. close": "94.1500",
            "5. adjusted close": "50.6932",
            "6. volume": "60950700",
            "7. dividend amount": "0.0000"
        },
        "2009-03-20": {
            "1. open": "91.3400",
            "2. high": "95.0000",
            "3. low": "89.4100",
            "4. close": "92.5100",
            "5. adjusted close": "49.8101",
            "6. volume": "63330900",
            "7. dividend amount": "0.0000"
        },
        "2009-03-13": {
            "1. open": "84.7000",
            "2. high": "90.6500",
            "3. low": "83.0200",
            "4. close": "90.3600",
            "5. adjusted close": "48.6525",
            "6. volume": "61831600",
            "7. dividend amount": "0.0000"
        },
        "2009-03-06": {
            "1. open": "91.1700",
            "2. high": "91.9000",
            "3. low": "83.8100",
            "4. close": "85.8100",
            "5. adjusted close": "46.2027",
            "6. volume": "74483600",
            "7. dividend amount": "0.0000"
        },
        "2009-02-27": {
            "1. open": "89.3000",
            "2. high": "93.2800",
            "3. low": "82.8500",
            "4. close": "92.0300",
            "5. adjusted close": "49.5517",
            "6. volume": "77805700",
            "7. dividend amount": "0.0000"
        },
        "2009-02-20": {
            "1. open": "91.7300",
            "2. high": "92.4900",
            "3. low": "87.3400",
            "4. close": "88.7900",
            "5. adjusted close": "47.8072",
            "6. volume": "42419500",
            "7. dividend amount": "0.0000"
        },
        "2009-02-13": {
            "1. open": "95.9300",
            "2. high": "96.9800",
            "3. low": "92.2000",
            "4. close": "93.8400",
            "5. adjusted close": "50.5262",
            "6. volume": "49132900",
            "7. dividend amount": "0.0000"
        },
        "2009-02-06": {
            "1. open": "90.6000",
            "2. high": "97.1000",
            "3. low": "89.6900",
            "4. close": "96.1400",
            "5. adjusted close": "51.7646",
            "6. volume": "53659500",
            "7. dividend amount": "0.5000"
        },
        "2009-01-30": {
            "1. open": "89.7700",
            "2. high": "94.9400",
            "3. low": "89.5200",
            "4. close": "91.6500",
            "5. adjusted close": "49.0918",
            "6. volume": "50819300",
            "7. dividend amount": "0.0000"
        },
        "2009-01-23": {
            "1. open": "84.7600",
            "2. high": "91.6000",
            "3. low": "81.7600",
            "4. close": "89.4900",
            "5. adjusted close": "47.9348",
            "6. volume": "61309500",
            "7. dividend amount": "0.0000"
        },
        "2009-01-16": {
            "1. open": "84.5700",
            "2. high": "86.6000",
            "3. low": "82.1100",
            "4. close": "84.9200",
            "5. adjusted close": "45.4869",
            "6. volume": "48180000",
            "7. dividend amount": "0.0000"
        },
        "2009-01-09": {
            "1. open": "86.4200",
            "2. high": "90.4100",
            "3. low": "84.2500",
            "4. close": "84.7000",
            "5. adjusted close": "45.3690",
            "6. volume": "41092400",
            "7. dividend amount": "0.0000"
        },
        "2009-01-02": {
            "1. open": "81.7200",
            "2. high": "87.5900",
            "3. low": "79.6800",
            "4. close": "87.3700",
            "5. adjusted close": "46.7992",
            "6. volume": "26062900",
            "7. dividend amount": "0.0000"
        },
        "2008-12-26": {
            "1. open": "83.2700",
            "2. high": "83.4500",
            "3. low": "79.9200",
            "4. close": "81.3300",
            "5. adjusted close": "43.5639",
            "6. volume": "18974200",
            "7. dividend amount": "0.0000"
        },
        "2008-12-19": {
            "1. open": "82.5100",
            "2. high": "87.2700",
            "3. low": "80.0000",
            "4. close": "83.5200",
            "5. adjusted close": "44.7370",
            "6. volume": "50128100",
            "7. dividend amount": "0.0000"
        },
        "2008-12-12": {
            "1. open": "82.5700",
            "2. high": "85.8800",
            "3. low": "78.0600",
            "4. close": "82.2000",
            "5. adjusted close": "44.0299",
            "6. volume": "49785100",
            "7. dividend amount": "0.0000"
        },
        "2008-12-05": {
            "1. open": "80.9500",
            "2. high": "81.5000",
            "3. low": "75.3100",
            "4. close": "80.5900",
            "5. adjusted close": "43.1675",
            "6. volume": "51454000",
            "7. dividend amount": "0.0000"
        },
        "2008-11-28": {
            "1. open": "75.7400",
            "2. high": "82.4000",
            "3. low": "75.0000",
            "4. close": "81.6000",
            "5. adjusted close": "43.7085",
            "6. volume": "39691800",
            "7. dividend amount": "0.0000"
        },
        "2008-11-21": {
            "1. open": "79.4000",
            "2. high": "81.0000",
            "3. low": "69.5000",
            "4. close": "74.8800",
            "5. adjusted close": "40.1090",
            "6. volume": "73411500",
            "7. dividend amount": "0.0000"
        },
        "2008-11-14": {
            "1. open": "87.9900",
            "2. high": "88.1000",
            "3. low": "75.4000",
            "4. close": "80.3300",
            "5. adjusted close": "43.0283",
            "6. volume": "58194400",
            "7. dividend amount": "0.0000"
        },
        "2008-11-07": {
            "1. open": "92.6400",
            "2. high": "94.7600",
            "3. low": "84.2500",
            "4. close": "86.2700",
            "5. adjusted close": "46.2100",
            "6. volume": "47015300",
            "7. dividend amount": "0.5000"
        },
        "2008-10-31": {
            "1. open": "80.2700",
            "2. high": "94.1900",
            "3. low": "79.0100",
            "4. close": "92.9700",
            "5. adjusted close": "49.5081",
            "6. volume": "60537100",
            "7. dividend amount": "0.0000"
        },
        "2008-10-24": {
            "1. open": "92.2100",
            "2. high": "93.3100",
            "3. low": "78.8200",
            "4. close": "82.0700",
            "5. adjusted close": "43.7037",
            "6. volume": "58306900",
            "7. dividend amount": "0.0000"
        },
        "2008-10-17": {
            "1. open": "90.4400",
            "2. high": "99.0000",
            "3. low": "84.3500",
            "4. close": "90.7800",
            "5. adjusted close": "48.3419",
            "6. volume": "75048600",
            "7. dividend amount": "0.0000"
        },
        "2008-10-10": {
            "1. open": "101.2100",
            "2. high": "103.0000",
            "3. low": "83.5100",
            "4. close": "87.7500",
            "5. adjusted close": "46.7284",
            "6. volume": "86848900",
            "7. dividend amount": "0.0000"
        },
        "2008-10-03": {
            "1. open": "117.4400",
            "2. high": "118.4300",
            "3. low": "103.0300",
            "4. close": "103.4400",
            "5. adjusted close": "55.0836",
            "6. volume": "62809100",
            "7. dividend amount": "0.0000"
        },
        "2008-09-26": {
            "1. open": "118.4500",
            "2. high": "121.9900",
            "3. low": "114.1400",
            "4. close": "119.4200",
            "5. adjusted close": "63.5932",
            "6. volume": "34730600",
            "7. dividend amount": "0.0000"
        },
        "2008-09-19": {
            "1. open": "115.3600",
            "2. high": "124.0000",
            "3. low": "110.6100",
            "4. close": "118.8500",
            "5. adjusted close": "63.2896",
            "6. volume": "66307100",
            "7. dividend amount": "0.0000"
        },
        "2008-09-12": {
            "1. open": "118.0000",
            "2. high": "119.9500",
            "3. low": "115.0000",
            "4. close": "118.9700",
            "5. adjusted close": "63.3536",
            "6. volume": "46783800",
            "7. dividend amount": "0.0000"
        },
        "2008-09-05": {
            "1. open": "122.8700",
            "2. high": "124.0000",
            "3. low": "113.1700",
            "4. close": "114.3300",
            "5. adjusted close": "60.8827",
            "6. volume": "42011600",
            "7. dividend amount": "0.0000"
        },
        "2008-08-29": {
            "1. open": "124.4800",
            "2. high": "125.4500",
            "3. low": "121.5000",
            "4. close": "121.7300",
            "5. adjusted close": "64.8233",
            "6. volume": "30493600",
            "7. dividend amount": "0.0000"
        },
        "2008-08-22": {
            "1. open": "126.4900",
            "2. high": "127.0000",
            "3. low": "121.5500",
            "4. close": "124.9300",
            "5. adjusted close": "66.5274",
            "6. volume": "34457400",
            "7. dividend amount": "0.0000"
        },
        "2008-08-15": {
            "1. open": "128.4300",
            "2. high": "128.4300",
            "3. low": "124.4000",
            "4. close": "126.3600",
            "5. adjusted close": "67.2889",
            "6. volume": "32724200",
            "7. dividend amount": "0.0000"
        },
        "2008-08-08": {
            "1. open": "126.7700",
            "2. high": "129.9700",
            "3. low": "126.2500",
            "4. close": "128.8100",
            "5. adjusted close": "68.5935",
            "6. volume": "34413900",
            "7. dividend amount": "0.5000"
        },
        "2008-08-01": {
            "1. open": "127.6900",
            "2. high": "129.5000",
            "3. low": "126.1300",
            "4. close": "126.6400",
            "5. adjusted close": "67.1779",
            "6. volume": "28699300",
            "7. dividend amount": "0.0000"
        },
        "2008-07-25": {
            "1. open": "129.8300",
            "2. high": "130.9300",
            "3. low": "127.2600",
            "4. close": "128.5300",
            "5. adjusted close": "68.1805",
            "6. volume": "45950300",
            "7. dividend amount": "0.0000"
        },
        "2008-07-18": {
            "1. open": "121.8000",
            "2. high": "130.0000",
            "3. low": "119.9000",
            "4. close": "129.8900",
            "5. adjusted close": "68.9019",
            "6. volume": "59542700",
            "7. dividend amount": "0.0000"
        },
        "2008-07-11": {
            "1. open": "119.6200",
            "2. high": "124.5000",
            "3. low": "119.6200",
            "4. close": "122.1200",
            "5. adjusted close": "64.7802",
            "6. volume": "47346100",
            "7. dividend amount": "0.0000"
        },
        "2008-07-03": {
            "1. open": "119.9900",
            "2. high": "120.7800",
            "3. low": "116.6000",
            "4. close": "119.5400",
            "5. adjusted close": "63.4116",
            "6. volume": "32716800",
            "7. dividend amount": "0.0000"
        },
        "2008-06-27": {
            "1. open": "123.0000",
            "2. high": "125.8300",
            "3. low": "118.2600",
            "4. close": "120.0500",
            "5. adjusted close": "63.6821",
            "6. volume": "41907700",
            "7. dividend amount": "0.0000"
        },
        "2008-06-20": {
            "1. open": "125.4600",
            "2. high": "127.1400",
            "3. low": "122.3600",
            "4. close": "122.7400",
            "5. adjusted close": "65.1091",
            "6. volume": "35367900",
            "7. dividend amount": "0.0000"
        },
        "2008-06-13": {
            "1. open": "125.3800",
            "2. high": "126.7220",
            "3. low": "122.8600",
            "4. close": "126.1500",
            "5. adjusted close": "66.9180",
            "6. volume": "31303600",
            "7. dividend amount": "0.0000"
        },
        "2008-06-06": {
            "1. open": "128.6700",
            "2. high": "129.3700",
            "3. low": "124.7400",
            "4. close": "124.9400",
            "5. adjusted close": "66.2761",
            "6. volume": "35309300",
            "7. dividend amount": "0.0000"
        },
        "2008-05-30": {
            "1. open": "124.0100",
            "2. high": "129.9900",
            "3. low": "124.0000",
            "4. close": "129.4300",
            "5. adjusted close": "68.6579",
            "6. volume": "33079200",
            "7. dividend amount": "0.0000"
        },
        "2008-05-23": {
            "1. open": "127.6800",
            "2. high": "128.2100",
            "3. low": "123.0200",
            "4. close": "124.2000",
            "5. adjusted close": "65.8836",
            "6. volume": "31469600",
            "7. dividend amount": "0.0000"
        },
        "2008-05-16": {
            "1. open": "123.8000",
            "2. high": "128.8300",
            "3. low": "123.5600",
            "4. close": "127.8200",
            "5. adjusted close": "67.8038",
            "6. volume": "40848500",
            "7. dividend amount": "0.0000"
        },
        "2008-05-09": {
            "1. open": "122.7600",
            "2. high": "125.1700",
            "3. low": "120.7800",
            "4. close": "124.0600",
            "5. adjusted close": "65.8093",
            "6. volume": "38973400",
            "7. dividend amount": "0.5000"
        },
        "2008-05-02": {
            "1. open": "122.9800",
            "2. high": "124.4300",
            "3. low": "120.5000",
            "4. close": "123.1800",
            "5. adjusted close": "65.0804",
            "6. volume": "36106300",
            "7. dividend amount": "0.0000"
        },
        "2008-04-25": {
            "1. open": "122.0500",
            "2. high": "124.9000",
            "3. low": "122.0500",
            "4. close": "123.0800",
            "5. adjusted close": "65.0275",
            "6. volume": "32273700",
            "7. dividend amount": "0.0000"
        },
        "2008-04-18": {
            "1. open": "116.2000",
            "2. high": "125.0000",
            "3. low": "115.5400",
            "4. close": "124.4000",
            "5. adjusted close": "65.7249",
            "6. volume": "67195200",
            "7. dividend amount": "0.0000"
        },
        "2008-04-11": {
            "1. open": "116.3700",
            "2. high": "119.2200",
            "3. low": "115.2800",
            "4. close": "116.0000",
            "5. adjusted close": "61.2869",
            "6. volume": "38989700",
            "7. dividend amount": "0.0000"
        },
        "2008-04-04": {
            "1. open": "113.9500",
            "2. high": "118.3700",
            "3. low": "113.3400",
            "4. close": "115.7600",
            "5. adjusted close": "61.1601",
            "6. volume": "42376300",
            "7. dividend amount": "0.0000"
        },
        "2008-03-28": {
            "1. open": "118.5700",
            "2. high": "119.7900",
            "3. low": "114.2100",
            "4. close": "114.5700",
            "5. adjusted close": "60.5314",
            "6. volume": "41496800",
            "7. dividend amount": "0.0000"
        },
        "2008-03-20": {
            "1. open": "113.0000",
            "2. high": "118.5000",
            "3. low": "113.0000",
            "4. close": "118.3300",
            "5. adjusted close": "62.5179",
            "6. volume": "39979100",
            "7. dividend amount": "0.0000"
        },
        "2008-03-14": {
            "1. open": "113.1200",
            "2. high": "118.0000",
            "3. low": "112.6900",
            "4. close": "115.2301",
            "5. adjusted close": "60.8802",
            "6. volume": "48594600",
            "7. dividend amount": "0.0000"
        },
        "2008-03-07": {
            "1. open": "114.0900",
            "2. high": "116.4100",
            "3. low": "111.8000",
            "4. close": "113.9400",
            "5. adjusted close": "60.1986",
            "6. volume": "39506500",
            "7. dividend amount": "0.0000"
        },
        "2008-02-29": {
            "1. open": "107.6800",
            "2. high": "116.6300",
            "3. low": "107.4300",
            "4. close": "113.8600",
            "5. adjusted close": "60.1563",
            "6. volume": "54366700",
            "7. dividend amount": "0.0000"
        },
        "2008-02-22": {
            "1. open": "106.7900",
            "2. high": "109.6000",
            "3. low": "104.5300",
            "4. close": "108.0700",
            "5. adjusted close": "57.0972",
            "6. volume": "31292600",
            "7. dividend amount": "0.0000"
        },
        "2008-02-15": {
            "1. open": "102.9000",
            "2. high": "108.9300",
            "3. low": "102.8700",
            "4. close": "106.1600",
            "5. adjusted close": "56.0881",
            "6. volume": "33932900",
            "7. dividend amount": "0.0000"
        },
        "2008-02-08": {
            "1. open": "108.4000",
            "2. high": "109.0000",
            "3. low": "100.6000",
            "4. close": "103.2700",
            "5. adjusted close": "54.5612",
            "6. volume": "40641500",
            "7. dividend amount": "0.4000"
        },
        "2008-02-01": {
            "1. open": "104.4100",
            "2. high": "109.4000",
            "3. low": "103.7000",
            "4. close": "109.0800",
            "5. adjusted close": "57.4092",
            "6. volume": "39007500",
            "7. dividend amount": "0.0000"
        },
        "2008-01-25": {
            "1. open": "99.1600",
            "2. high": "107.7900",
            "3. low": "98.5000",
            "4. close": "104.5200",
            "5. adjusted close": "55.0092",
            "6. volume": "57768700",
            "7. dividend amount": "0.0000"
        },
        "2008-01-18": {
            "1. open": "105.0000",
            "2. high": "106.7200",
            "3. low": "100.0500",
            "4. close": "103.4000",
            "5. adjusted close": "54.4198",
            "6. volume": "78126300",
            "7. dividend amount": "0.0000"
        },
        "2008-01-11": {
            "1. open": "100.3550",
            "2. high": "101.0000",
            "3. low": "97.0400",
            "4. close": "97.6700",
            "5. adjusted close": "51.4040",
            "6. volume": "52601500",
            "7. dividend amount": "0.0000"
        },
        "2008-01-04": {
            "1. open": "109.2500",
            "2. high": "110.0000",
            "3. low": "100.4800",
            "4. close": "101.1300",
            "5. adjusted close": "53.2251",
            "6. volume": "33799300",
            "7. dividend amount": "0.0000"
        },
        "2007-12-28": {
            "1. open": "111.2000",
            "2. high": "112.1900",
            "3. low": "109.1080",
            "4. close": "110.0900",
            "5. adjusted close": "57.9407",
            "6. volume": "16539900",
            "7. dividend amount": "0.0000"
        },
        "2007-12-21": {
            "1. open": "105.3700",
            "2. high": "111.1600",
            "3. low": "104.0000",
            "4. close": "111.0500",
            "5. adjusted close": "58.4460",
            "6. volume": "43481700",
            "7. dividend amount": "0.0000"
        },
        "2007-12-14": {
            "1. open": "109.0000",
            "2. high": "110.4000",
            "3. low": "104.1000",
            "4. close": "105.7700",
            "5. adjusted close": "55.6671",
            "6. volume": "36725700",
            "7. dividend amount": "0.0000"
        },
        "2007-12-07": {
            "1. open": "105.4500",
            "2. high": "110.0000",
            "3. low": "104.5800",
            "4. close": "108.8600",
            "5. adjusted close": "57.2934",
            "6. volume": "31672000",
            "7. dividend amount": "0.0000"
        },
        "2007-11-30": {
            "1. open": "104.4000",
            "2. high": "109.1900",
            "3. low": "101.5000",
            "4. close": "105.1800",
            "5. adjusted close": "55.3566",
            "6. volume": "46569900",
            "7. dividend amount": "0.0000"
        },
        "2007-11-23": {
            "1. open": "104.3400",
            "2. high": "105.3900",
            "3. low": "101.3400",
            "4. close": "104.0500",
            "5. adjusted close": "54.7619",
            "6. volume": "27820500",
            "7. dividend amount": "0.0000"
        },
        "2007-11-16": {
            "1. open": "101.8900",
            "2. high": "106.4200",
            "3. low": "100.7000",
            "4. close": "104.7900",
            "5. adjusted close": "55.1513",
            "6. volume": "50102700",
            "7. dividend amount": "0.0000"
        },
        "2007-11-09": {
            "1. open": "115.1100",
            "2. high": "115.1100",
            "3. low": "99.2700",
            "4. close": "100.2542",
            "5. adjusted close": "52.7641",
            "6. volume": "62718300",
            "7. dividend amount": "0.4000"
        },
        "2007-11-02": {
            "1. open": "113.9000",
            "2. high": "116.2500",
            "3. low": "113.2800",
            "4. close": "114.5900",
            "5. adjusted close": "60.0927",
            "6. volume": "30044700",
            "7. dividend amount": "0.0000"
        },
        "2007-10-26": {
            "1. open": "110.9700",
            "2. high": "114.8000",
            "3. low": "110.9600",
            "4. close": "113.7300",
            "5. adjusted close": "59.6417",
            "6. volume": "32762600",
            "7. dividend amount": "0.0000"
        },
        "2007-10-19": {
            "1. open": "117.9500",
            "2. high": "119.9400",
            "3. low": "111.8000",
            "4. close": "112.2800",
            "5. adjusted close": "58.8813",
            "6. volume": "53958800",
            "7. dividend amount": "0.0000"
        },
        "2007-10-12": {
            "1. open": "116.1000",
            "2. high": "121.4600",
            "3. low": "115.8800",
            "4. close": "117.8100",
            "5. adjusted close": "61.7813",
            "6. volume": "35082300",
            "7. dividend amount": "0.0000"
        },
        "2007-10-05": {
            "1. open": "117.6100",
            "2. high": "119.6000",
            "3. low": "115.0000",
            "4. close": "116.3000",
            "5. adjusted close": "60.9894",
            "6. volume": "33529800",
            "7. dividend amount": "0.0000"
        },
        "2007-09-28": {
            "1. open": "116.9000",
            "2. high": "118.5000",
            "3. low": "115.7900",
            "4. close": "117.8000",
            "5. adjusted close": "61.7761",
            "6. volume": "33029400",
            "7. dividend amount": "0.0000"
        },
        "2007-09-21": {
            "1. open": "114.7000",
            "2. high": "118.1000",
            "3. low": "114.3000",
            "4. close": "116.7800",
            "5. adjusted close": "61.2412",
            "6. volume": "38076800",
            "7. dividend amount": "0.0000"
        },
        "2007-09-14": {
            "1. open": "116.1500",
            "2. high": "117.7800",
            "3. low": "114.6500",
            "4. close": "115.1300",
            "5. adjusted close": "60.3759",
            "6. volume": "32211300",
            "7. dividend amount": "0.0000"
        },
        "2007-09-07": {
            "1. open": "116.3400",
            "2. high": "118.8900",
            "3. low": "115.3300",
            "4. close": "115.5500",
            "5. adjusted close": "60.5961",
            "6. volume": "28916300",
            "7. dividend amount": "0.0000"
        },
        "2007-08-31": {
            "1. open": "113.0000",
            "2. high": "117.3500",
            "3. low": "111.6300",
            "4. close": "116.6900",
            "5. adjusted close": "61.1940",
            "6. volume": "32617900",
            "7. dividend amount": "0.0000"
        },
        "2007-08-24": {
            "1. open": "110.9000",
            "2. high": "113.2500",
            "3. low": "108.0800",
            "4. close": "113.2400",
            "5. adjusted close": "59.3847",
            "6. volume": "39957700",
            "7. dividend amount": "0.0000"
        },
        "2007-08-17": {
            "1. open": "112.9900",
            "2. high": "113.9500",
            "3. low": "103.7000",
            "4. close": "110.9000",
            "5. adjusted close": "58.1576",
            "6. volume": "55388900",
            "7. dividend amount": "0.0000"
        },
        "2007-08-10": {
            "1. open": "111.9700",
            "2. high": "114.6000",
            "3. low": "109.7000",
            "4. close": "112.6400",
            "5. adjusted close": "59.0701",
            "6. volume": "41626500",
            "7. dividend amount": "0.4000"
        },
        "2007-08-03": {
            "1. open": "115.6200",
            "2. high": "115.7500",
            "3. low": "110.0200",
            "4. close": "111.8900",
            "5. adjusted close": "58.4698",
            "6. volume": "66192100",
            "7. dividend amount": "0.0000"
        },
        "2007-07-27": {
            "1. open": "114.8800",
            "2. high": "118.8200",
            "3. low": "114.8500",
            "4. close": "115.6200",
            "5. adjusted close": "60.4189",
            "6. volume": "64841000",
            "7. dividend amount": "0.0000"
        },
        "2007-07-20": {
            "1. open": "108.5700",
            "2. high": "116.4800",
            "3. low": "108.4200",
            "4. close": "114.8100",
            "5. adjusted close": "59.9957",
            "6. volume": "55626100",
            "7. dividend amount": "0.0000"
        },
        "2007-07-13": {
            "1. open": "108.7300",
            "2. high": "109.6500",
            "3. low": "108.1000",
            "4. close": "108.6000",
            "5. adjusted close": "56.7505",
            "6. volume": "34811600",
            "7. dividend amount": "0.0000"
        },
        "2007-07-06": {
            "1. open": "105.3900",
            "2. high": "109.6600",
            "3. low": "104.5800",
            "4. close": "109.0300",
            "5. adjusted close": "56.9752",
            "6. volume": "24567300",
            "7. dividend amount": "0.0000"
        },
        "2007-06-29": {
            "1. open": "104.7300",
            "2. high": "106.9200",
            "3. low": "104.1000",
            "4. close": "105.2500",
            "5. adjusted close": "54.9999",
            "6. volume": "31559100",
            "7. dividend amount": "0.0000"
        },
        "2007-06-22": {
            "1. open": "105.2700",
            "2. high": "107.0200",
            "3. low": "104.4400",
            "4. close": "104.4400",
            "5. adjusted close": "54.5767",
            "6. volume": "35051000",
            "7. dividend amount": "0.0000"
        },
        "2007-06-15": {
            "1. open": "102.8700",
            "2. high": "105.1900",
            "3. low": "102.1000",
            "4. close": "105.0900",
            "5. adjusted close": "54.9163",
            "6. volume": "34517000",
            "7. dividend amount": "0.0000"
        },
        "2007-06-08": {
            "1. open": "106.5000",
            "2. high": "106.5900",
            "3. low": "101.5600",
            "4. close": "103.0700",
            "5. adjusted close": "53.8607",
            "6. volume": "63185700",
            "7. dividend amount": "0.0000"
        },
        "2007-06-01": {
            "1. open": "105.5700",
            "2. high": "107.6700",
            "3. low": "105.2100",
            "4. close": "106.5400",
            "5. adjusted close": "55.6740",
            "6. volume": "23208200",
            "7. dividend amount": "0.0000"
        },
        "2007-05-25": {
            "1. open": "107.1500",
            "2. high": "108.0000",
            "3. low": "103.5700",
            "4. close": "105.1800",
            "5. adjusted close": "54.9634",
            "6. volume": "30271700",
            "7. dividend amount": "0.0000"
        },
        "2007-05-18": {
            "1. open": "105.8100",
            "2. high": "108.0500",
            "3. low": "104.5300",
            "4. close": "107.9900",
            "5. adjusted close": "56.4318",
            "6. volume": "35014200",
            "7. dividend amount": "0.0000"
        },
        "2007-05-11": {
            "1. open": "102.7600",
            "2. high": "105.9900",
            "3. low": "102.2100",
            "4. close": "105.9800",
            "5. adjusted close": "55.3814",
            "6. volume": "34979100",
            "7. dividend amount": "0.4000"
        },
        "2007-05-04": {
            "1. open": "101.1100",
            "2. high": "103.1700",
            "3. low": "100.9700",
            "4. close": "102.9600",
            "5. adjusted close": "53.5957",
            "6. volume": "38307800",
            "7. dividend amount": "0.0000"
        },
        "2007-04-27": {
            "1. open": "95.3500",
            "2. high": "101.7000",
            "3. low": "95.0500",
            "4. close": "101.1700",
            "5. adjusted close": "52.6639",
            "6. volume": "58275300",
            "7. dividend amount": "0.0000"
        },
        "2007-04-20": {
            "1. open": "94.9900",
            "2. high": "97.6600",
            "3. low": "93.9110",
            "4. close": "94.5800",
            "5. adjusted close": "49.2335",
            "6. volume": "51786700",
            "7. dividend amount": "0.0000"
        },
        "2007-04-13": {
            "1. open": "96.4300",
            "2. high": "96.9400",
            "3. low": "94.5300",
            "4. close": "94.9300",
            "5. adjusted close": "49.4157",
            "6. volume": "27497000",
            "7. dividend amount": "0.0000"
        },
        "2007-04-05": {
            "1. open": "94.5100",
            "2. high": "96.7500",
            "3. low": "94.0600",
            "4. close": "96.5200",
            "5. adjusted close": "50.2434",
            "6. volume": "19197800",
            "7. dividend amount": "0.0000"
        },
        "2007-03-30": {
            "1. open": "94.8400",
            "2. high": "95.2500",
            "3. low": "93.5700",
            "4. close": "94.2600",
            "5. adjusted close": "49.0669",
            "6. volume": "34042800",
            "7. dividend amount": "0.0000"
        },
        "2007-03-23": {
            "1. open": "93.9500",
            "2. high": "95.8100",
            "3. low": "93.3900",
            "4. close": "95.0300",
            "5. adjusted close": "49.4678",
            "6. volume": "26906600",
            "7. dividend amount": "0.0000"
        },
        "2007-03-16": {
            "1. open": "93.2900",
            "2. high": "94.4700",
            "3. low": "92.1000",
            "4. close": "93.2500",
            "5. adjusted close": "48.5412",
            "6. volume": "36423000",
            "7. dividend amount": "0.0000"
        },
        "2007-03-09": {
            "1. open": "90.2500",
            "2. high": "94.8500",
            "3. low": "90.1000",
            "4. close": "93.2800",
            "5. adjusted close": "48.5568",
            "6. volume": "43505100",
            "7. dividend amount": "0.0000"
        },
        "2007-03-02": {
            "1. open": "97.8600",
            "2. high": "97.8600",
            "3. low": "88.7700",
            "4. close": "90.9000",
            "5. adjusted close": "47.3179",
            "6. volume": "52427400",
            "7. dividend amount": "0.0000"
        },
        "2007-02-23": {
            "1. open": "98.6600",
            "2. high": "99.5000",
            "3. low": "97.4100",
            "4. close": "97.7300",
            "5. adjusted close": "50.8732",
            "6. volume": "20682500",
            "7. dividend amount": "0.0000"
        },
        "2007-02-16": {
            "1. open": "98.8000",
            "2. high": "99.5200",
            "3. low": "97.8000",
            "4. close": "98.9900",
            "5. adjusted close": "51.5291",
            "6. volume": "27047900",
            "7. dividend amount": "0.0000"
        },
        "2007-02-09": {
            "1. open": "99.1700",
            "2. high": "100.4400",
            "3. low": "97.8100",
            "4. close": "98.5500",
            "5. adjusted close": "51.3001",
            "6. volume": "34668400",
            "7. dividend amount": "0.3000"
        },
        "2007-02-02": {
            "1. open": "98.1000",
            "2. high": "99.7300",
            "3. low": "97.4500",
            "4. close": "99.1700",
            "5. adjusted close": "51.4677",
            "6. volume": "34172300",
            "7. dividend amount": "0.0000"
        },
        "2007-01-26": {
            "1. open": "96.4200",
            "2. high": "97.9200",
            "3. low": "96.1200",
            "4. close": "97.4500",
            "5. adjusted close": "50.5751",
            "6. volume": "41549100",
            "7. dividend amount": "0.0000"
        },
        "2007-01-19": {
            "1. open": "99.4000",
            "2. high": "100.9000",
            "3. low": "94.5500",
            "4. close": "96.1700",
            "5. adjusted close": "49.9108",
            "6. volume": "58474800",
            "7. dividend amount": "0.0000"
        },
        "2007-01-12": {
            "1. open": "98.5000",
            "2. high": "100.3300",
            "3. low": "97.9300",
            "4. close": "99.3400",
            "5. adjusted close": "51.5559",
            "6. volume": "44830200",
            "7. dividend amount": "0.0000"
        },
        "2007-01-05": {
            "1. open": "97.1700",
            "2. high": "98.7900",
            "3. low": "96.2600",
            "4. close": "97.4200",
            "5. adjusted close": "50.5595",
            "6. volume": "26942600",
            "7. dividend amount": "0.0000"
        },
        "2006-12-29": {
            "1. open": "95.0000",
            "2. high": "97.8800",
            "3. low": "94.9200",
            "4. close": "97.1500",
            "5. adjusted close": "50.4194",
            "6. volume": "15807900",
            "7. dividend amount": "0.0000"
        },
        "2006-12-22": {
            "1. open": "94.9500",
            "2. high": "96.5000",
            "3. low": "94.8000",
            "4. close": "95.2500",
            "5. adjusted close": "49.4333",
            "6. volume": "24009800",
            "7. dividend amount": "0.0000"
        },
        "2006-12-15": {
            "1. open": "93.7200",
            "2. high": "95.8000",
            "3. low": "93.3000",
            "4. close": "95.3000",
            "5. adjusted close": "49.4592",
            "6. volume": "30414900",
            "7. dividend amount": "0.0000"
        },
        "2006-12-08": {
            "1. open": "92.5000",
            "2. high": "94.8700",
            "3. low": "92.2500",
            "4. close": "93.8600",
            "5. adjusted close": "48.7119",
            "6. volume": "28792200",
            "7. dividend amount": "0.0000"
        },
        "2006-12-01": {
            "1. open": "92.7100",
            "2. high": "93.2400",
            "3. low": "90.4300",
            "4. close": "91.2500",
            "5. adjusted close": "47.3574",
            "6. volume": "27785200",
            "7. dividend amount": "0.0000"
        },
        "2006-11-24": {
            "1. open": "93.7700",
            "2. high": "93.8000",
            "3. low": "92.8000",
            "4. close": "93.3500",
            "5. adjusted close": "48.4472",
            "6. volume": "13559900",
            "7. dividend amount": "0.0000"
        },
        "2006-11-17": {
            "1. open": "91.7500",
            "2. high": "94.0500",
            "3. low": "91.4100",
            "4. close": "93.8100",
            "5. adjusted close": "48.6860",
            "6. volume": "23826600",
            "7. dividend amount": "0.0000"
        },
        "2006-11-10": {
            "1. open": "91.5000",
            "2. high": "93.4000",
            "3. low": "91.5000",
            "4. close": "91.7600",
            "5. adjusted close": "47.6220",
            "6. volume": "29456500",
            "7. dividend amount": "0.3000"
        },
        "2006-11-03": {
            "1. open": "90.3000",
            "2. high": "92.6800",
            "3. low": "89.8000",
            "4. close": "91.4100",
            "5. adjusted close": "47.2872",
            "6. volume": "30108500",
            "7. dividend amount": "0.0000"
        },
        "2006-10-27": {
            "1. open": "90.0500",
            "2. high": "92.0000",
            "3. low": "90.0100",
            "4. close": "90.7600",
            "5. adjusted close": "46.9509",
            "6. volume": "35037300",
            "7. dividend amount": "0.0000"
        },
        "2006-10-20": {
            "1. open": "86.0800",
            "2. high": "92.0400",
            "3. low": "85.7500",
            "4. close": "90.4800",
            "5. adjusted close": "46.8061",
            "6. volume": "67866100",
            "7. dividend amount": "0.0000"
        },
        "2006-10-13": {
            "1. open": "83.1400",
            "2. high": "86.2100",
            "3. low": "83.0000",
            "4. close": "86.0800",
            "5. adjusted close": "44.5299",
            "6. volume": "26864000",
            "7. dividend amount": "0.0000"
        },
        "2006-10-06": {
            "1. open": "81.7600",
            "2. high": "83.7800",
            "3. low": "81.5600",
            "4. close": "83.1400",
            "5. adjusted close": "43.0090",
            "6. volume": "25738600",
            "7. dividend amount": "0.0000"
        },
        "2006-09-29": {
            "1. open": "81.6400",
            "2. high": "82.7900",
            "3. low": "81.2800",
            "4. close": "81.9400",
            "5. adjusted close": "42.3883",
            "6. volume": "25658300",
            "7. dividend amount": "0.0000"
        },
        "2006-09-22": {
            "1. open": "82.5600",
            "2. high": "83.7900",
            "3. low": "81.0100",
            "4. close": "81.2100",
            "5. adjusted close": "42.0106",
            "6. volume": "30290000",
            "7. dividend amount": "0.0000"
        },
        "2006-09-15": {
            "1. open": "80.6000",
            "2. high": "83.5900",
            "3. low": "80.2500",
            "4. close": "82.9400",
            "5. adjusted close": "42.9056",
            "6. volume": "27425800",
            "7. dividend amount": "0.0000"
        },
        "2006-09-08": {
            "1. open": "81.1900",
            "2. high": "81.5400",
            "3. low": "79.3100",
            "4. close": "80.6600",
            "5. adjusted close": "41.7261",
            "6. volume": "16108000",
            "7. dividend amount": "0.0000"
        },
        "2006-09-01": {
            "1. open": "79.9100",
            "2. high": "81.6800",
            "3. low": "79.7600",
            "4. close": "81.4100",
            "5. adjusted close": "42.1141",
            "6. volume": "22236900",
            "7. dividend amount": "0.0000"
        },
        "2006-08-25": {
            "1. open": "79.5100",
            "2. high": "80.0000",
            "3. low": "78.4200",
            "4. close": "79.8800",
            "5. adjusted close": "41.3226",
            "6. volume": "18060100",
            "7. dividend amount": "0.0000"
        },
        "2006-08-18": {
            "1. open": "75.8500",
            "2. high": "79.9700",
            "3. low": "75.6000",
            "4. close": "79.9000",
            "5. adjusted close": "41.3330",
            "6. volume": "29303900",
            "7. dividend amount": "0.0000"
        },
        "2006-08-11": {
            "1. open": "75.6300",
            "2. high": "76.2800",
            "3. low": "75.0500",
            "4. close": "75.4800",
            "5. adjusted close": "39.0465",
            "6. volume": "19054700",
            "7. dividend amount": "0.3000"
        },
        "2006-08-04": {
            "1. open": "76.4400",
            "2. high": "77.5000",
            "3. low": "74.9000",
            "4. close": "75.9100",
            "5. adjusted close": "39.1131",
            "6. volume": "20900500",
            "7. dividend amount": "0.0000"
        },
        "2006-07-28": {
            "1. open": "74.9200",
            "2. high": "77.3000",
            "3. low": "74.9200",
            "4. close": "76.9600",
            "5. adjusted close": "39.6541",
            "6. volume": "25666400",
            "7. dividend amount": "0.0000"
        },
        "2006-07-21": {
            "1. open": "73.3400",
            "2. high": "77.0600",
            "3. low": "72.7300",
            "4. close": "74.8600",
            "5. adjusted close": "38.5721",
            "6. volume": "50614500",
            "7. dividend amount": "0.0000"
        },
        "2006-07-14": {
            "1. open": "76.1800",
            "2. high": "76.8300",
            "3. low": "73.3700",
            "4. close": "73.5700",
            "5. adjusted close": "37.9074",
            "6. volume": "37325800",
            "7. dividend amount": "0.0000"
        },
        "2006-07-07": {
            "1. open": "77.5400",
            "2. high": "78.5300",
            "3. low": "76.1200",
            "4. close": "76.4200",
            "5. adjusted close": "39.3759",
            "6. volume": "18199800",
            "7. dividend amount": "0.0000"
        },
        "2006-06-30": {
            "1. open": "77.0400",
            "2. high": "77.9300",
            "3. low": "76.0600",
            "4. close": "76.8200",
            "5. adjusted close": "39.5820",
            "6. volume": "26797500",
            "7. dividend amount": "0.0000"
        },
        "2006-06-23": {
            "1. open": "78.0600",
            "2. high": "78.5600",
            "3. low": "76.9400",
            "4. close": "77.1000",
            "5. adjusted close": "39.7263",
            "6. volume": "27070000",
            "7. dividend amount": "0.0000"
        },
        "2006-06-16": {
            "1. open": "77.6800",
            "2. high": "78.7800",
            "3. low": "76.8200",
            "4. close": "77.9500",
            "5. adjusted close": "40.1643",
            "6. volume": "33150500",
            "7. dividend amount": "0.0000"
        },
        "2006-06-09": {
            "1. open": "79.1000",
            "2. high": "80.7400",
            "3. low": "76.7500",
            "4. close": "78.0100",
            "5. adjusted close": "40.1952",
            "6. volume": "40341000",
            "7. dividend amount": "0.0000"
        },
        "2006-06-02": {
            "1. open": "80.3500",
            "2. high": "80.9600",
            "3. low": "79.1500",
            "4. close": "79.5200",
            "5. adjusted close": "40.9732",
            "6. volume": "23532800",
            "7. dividend amount": "0.0000"
        },
        "2006-05-26": {
            "1. open": "79.9400",
            "2. high": "81.3000",
            "3. low": "79.0000",
            "4. close": "80.7500",
            "5. adjusted close": "41.6070",
            "6. volume": "26222700",
            "7. dividend amount": "0.0000"
        },
        "2006-05-19": {
            "1. open": "81.8000",
            "2. high": "83.2500",
            "3. low": "79.5100",
            "4. close": "80.2800",
            "5. adjusted close": "41.3648",
            "6. volume": "28629900",
            "7. dividend amount": "0.0000"
        },
        "2006-05-12": {
            "1. open": "82.6000",
            "2. high": "83.6900",
            "3. low": "82.3000",
            "4. close": "82.3900",
            "5. adjusted close": "42.4520",
            "6. volume": "22319900",
            "7. dividend amount": "0.3000"
        },
        "2006-05-05": {
            "1. open": "82.5900",
            "2. high": "83.5500",
            "3. low": "82.0000",
            "4. close": "82.9800",
            "5. adjusted close": "42.6018",
            "6. volume": "24540000",
            "7. dividend amount": "0.0000"
        },
        "2006-04-28": {
            "1. open": "81.3000",
            "2. high": "84.4000",
            "3. low": "81.1000",
            "4. close": "82.3400",
            "5. adjusted close": "42.2732",
            "6. volume": "36485300",
            "7. dividend amount": "0.0000"
        },
        "2006-04-21": {
            "1. open": "81.7700",
            "2. high": "84.0000",
            "3. low": "81.2600",
            "4. close": "81.6600",
            "5. adjusted close": "41.9241",
            "6. volume": "35449300",
            "7. dividend amount": "0.0000"
        },
        "2006-04-13": {
            "1. open": "82.4900",
            "2. high": "82.7400",
            "3. low": "80.6300",
            "4. close": "81.9800",
            "5. adjusted close": "42.0884",
            "6. volume": "18292300",
            "7. dividend amount": "0.0000"
        },
        "2006-04-07": {
            "1. open": "82.7200",
            "2. high": "84.4500",
            "3. low": "82.4400",
            "4. close": "82.4800",
            "5. adjusted close": "42.3451",
            "6. volume": "23780100",
            "7. dividend amount": "0.0000"
        },
        "2006-03-31": {
            "1. open": "82.9800",
            "2. high": "83.7000",
            "3. low": "82.2000",
            "4. close": "82.4700",
            "5. adjusted close": "42.3400",
            "6. volume": "23139800",
            "7. dividend amount": "0.0000"
        },
        "2006-03-24": {
            "1. open": "83.1100",
            "2. high": "84.9900",
            "3. low": "82.9300",
            "4. close": "83.3600",
            "5. adjusted close": "42.7969",
            "6. volume": "25547800",
            "7. dividend amount": "0.0000"
        },
        "2006-03-17": {
            "1. open": "81.5600",
            "2. high": "83.7600",
            "3. low": "81.4500",
            "4. close": "83.3000",
            "5. adjusted close": "42.7661",
            "6. volume": "25173700",
            "7. dividend amount": "0.0000"
        },
        "2006-03-10": {
            "1. open": "80.0500",
            "2. high": "82.2500",
            "3. low": "79.8600",
            "4. close": "81.5700",
            "5. adjusted close": "41.8779",
            "6. volume": "23708100",
            "7. dividend amount": "0.0000"
        },
        "2006-03-03": {
            "1. open": "80.0000",
            "2. high": "80.8900",
            "3. low": "79.5100",
            "4. close": "79.9600",
            "5. adjusted close": "41.0513",
            "6. volume": "23693200",
            "7. dividend amount": "0.0000"
        },
        "2006-02-24": {
            "1. open": "80.1000",
            "2. high": "81.6500",
            "3. low": "79.8500",
            "4. close": "80.1000",
            "5. adjusted close": "41.1232",
            "6. volume": "20014900",
            "7. dividend amount": "0.0000"
        },
        "2006-02-17": {
            "1. open": "81.3300",
            "2. high": "81.9100",
            "3. low": "80.1300",
            "4. close": "80.7100",
            "5. adjusted close": "41.4364",
            "6. volume": "26994200",
            "7. dividend amount": "0.0000"
        },
        "2006-02-10": {
            "1. open": "79.9400",
            "2. high": "81.4600",
            "3. low": "78.9300",
            "4. close": "81.3300",
            "5. adjusted close": "41.7547",
            "6. volume": "32826100",
            "7. dividend amount": "0.2000"
        },
        "2006-02-03": {
            "1. open": "81.0200",
            "2. high": "82.2400",
            "3. low": "79.7200",
            "4. close": "79.9700",
            "5. adjusted close": "40.9551",
            "6. volume": "33566000",
            "7. dividend amount": "0.0000"
        },
        "2006-01-27": {
            "1. open": "81.3300",
            "2. high": "82.1500",
            "3. low": "80.5900",
            "4. close": "81.0200",
            "5. adjusted close": "41.4928",
            "6. volume": "32471000",
            "7. dividend amount": "0.0000"
        },
        "2006-01-20": {
            "1. open": "82.8000",
            "2. high": "84.7000",
            "3. low": "81.2500",
            "4. close": "81.3600",
            "5. adjusted close": "41.6670",
            "6. volume": "34792500",
            "7. dividend amount": "0.0000"
        },
        "2006-01-13": {
            "1. open": "83.9000",
            "2. high": "84.8100",
            "3. low": "82.5000",
            "4. close": "83.1700",
            "5. adjusted close": "42.5939",
            "6. volume": "30173200",
            "7. dividend amount": "0.0000"
        },
        "2006-01-06": {
            "1. open": "82.4500",
            "2. high": "85.0300",
            "3. low": "80.8100",
            "4. close": "84.9500",
            "5. adjusted close": "43.5055",
            "6. volume": "36958200",
            "7. dividend amount": "0.0000"
        },
        "2005-12-30": {
            "1. open": "83.4800",
            "2. high": "84.5000",
            "3. low": "81.5600",
            "4. close": "82.2000",
            "5. adjusted close": "42.0972",
            "6. volume": "17622000",
            "7. dividend amount": "0.0000"
        },
        "2005-12-23": {
            "1. open": "83.2300",
            "2. high": "84.2000",
            "3. low": "82.0600",
            "4. close": "83.4800",
            "5. adjusted close": "42.7527",
            "6. volume": "27298200",
            "7. dividend amount": "0.0000"
        },
        "2005-12-16": {
            "1. open": "87.0100",
            "2. high": "87.3500",
            "3. low": "82.7500",
            "4. close": "83.3700",
            "5. adjusted close": "42.6963",
            "6. volume": "39305300",
            "7. dividend amount": "0.0000"
        },
        "2005-12-09": {
            "1. open": "88.4000",
            "2. high": "89.9200",
            "3. low": "86.3300",
            "4. close": "86.9700",
            "5. adjusted close": "44.5400",
            "6. volume": "26427900",
            "7. dividend amount": "0.0000"
        },
        "2005-12-02": {
            "1. open": "88.8000",
            "2. high": "89.9400",
            "3. low": "88.3600",
            "4. close": "88.6500",
            "5. adjusted close": "45.4004",
            "6. volume": "25765400",
            "7. dividend amount": "0.0000"
        },
        "2005-11-25": {
            "1. open": "87.6000",
            "2. high": "89.3900",
            "3. low": "86.8800",
            "4. close": "88.8000",
            "5. adjusted close": "45.4772",
            "6. volume": "18193100",
            "7. dividend amount": "0.0000"
        },
        "2005-11-18": {
            "1. open": "84.2500",
            "2. high": "88.0000",
            "3. low": "84.0300",
            "4. close": "87.7700",
            "5. adjusted close": "44.9497",
            "6. volume": "30719600",
            "7. dividend amount": "0.0000"
        },
        "2005-11-11": {
            "1. open": "83.1000",
            "2. high": "84.8400",
            "3. low": "82.3000",
            "4. close": "84.5500",
            "5. adjusted close": "43.3007",
            "6. volume": "21762600",
            "7. dividend amount": "0.2000"
        },
        "2005-11-04": {
            "1. open": "81.5100",
            "2. high": "83.3000",
            "3. low": "80.6400",
            "4. close": "83.0000",
            "5. adjusted close": "42.4049",
            "6. volume": "31154000",
            "7. dividend amount": "0.0000"
        },
        "2005-10-28": {
            "1. open": "83.1500",
            "2. high": "83.9500",
            "3. low": "80.5000",
            "4. close": "81.4200",
            "5. adjusted close": "41.5976",
            "6. volume": "25793400",
            "7. dividend amount": "0.0000"
        },
        "2005-10-21": {
            "1. open": "82.3600",
            "2. high": "84.6000",
            "3. low": "81.9300",
            "4. close": "83.3300",
            "5. adjusted close": "42.5735",
            "6. volume": "39286100",
            "7. dividend amount": "0.0000"
        },
        "2005-10-14": {
            "1. open": "81.2400",
            "2. high": "83.5200",
            "3. low": "81.0800",
            "4. close": "82.3500",
            "5. adjusted close": "42.0728",
            "6. volume": "36349300",
            "7. dividend amount": "0.0000"
        },
        "2005-10-07": {
            "1. open": "80.2200",
            "2. high": "81.4700",
            "3. low": "78.7000",
            "4. close": "80.5000",
            "5. adjusted close": "41.1276",
            "6. volume": "30921800",
            "7. dividend amount": "0.0000"
        },
        "2005-09-30": {
            "1. open": "78.3100",
            "2. high": "80.5500",
            "3. low": "76.9300",
            "4. close": "80.2200",
            "5. adjusted close": "40.9846",
            "6. volume": "30116700",
            "7. dividend amount": "0.0000"
        },
        "2005-09-23": {
            "1. open": "79.7400",
            "2. high": "79.9800",
            "3. low": "77.3000",
            "4. close": "78.0000",
            "5. adjusted close": "39.8504",
            "6. volume": "31701800",
            "7. dividend amount": "0.0000"
        },
        "2005-09-16": {
            "1. open": "81.0300",
            "2. high": "82.1100",
            "3. low": "79.6700",
            "4. close": "80.3300",
            "5. adjusted close": "41.0408",
            "6. volume": "25110400",
            "7. dividend amount": "0.0000"
        },
        "2005-09-09": {
            "1. open": "79.7000",
            "2. high": "81.5200",
            "3. low": "79.7000",
            "4. close": "81.4400",
            "5. adjusted close": "41.6079",
            "6. volume": "18681300",
            "7. dividend amount": "0.0000"
        },
        "2005-09-02": {
            "1. open": "80.0000",
            "2. high": "81.7500",
            "3. low": "79.3400",
            "4. close": "79.4600",
            "5. adjusted close": "40.5963",
            "6. volume": "25171500",
            "7. dividend amount": "0.0000"
        },
        "2005-08-26": {
            "1. open": "82.7500",
            "2. high": "83.3500",
            "3. low": "80.2600",
            "4. close": "80.3800",
            "5. adjusted close": "41.0663",
            "6. volume": "22210500",
            "7. dividend amount": "0.0000"
        },
        "2005-08-19": {
            "1. open": "81.9000",
            "2. high": "83.3000",
            "3. low": "80.8000",
            "4. close": "82.7600",
            "5. adjusted close": "42.2822",
            "6. volume": "22885800",
            "7. dividend amount": "0.0000"
        },
        "2005-08-12": {
            "1. open": "83.4100",
            "2. high": "84.0100",
            "3. low": "81.6200",
            "4. close": "82.1900",
            "5. adjusted close": "41.9910",
            "6. volume": "22568800",
            "7. dividend amount": "0.2000"
        },
        "2005-08-05": {
            "1. open": "83.0000",
            "2. high": "84.2000",
            "3. low": "82.7300",
            "4. close": "83.3600",
            "5. adjusted close": "42.4869",
            "6. volume": "22265700",
            "7. dividend amount": "0.0000"
        },
        "2005-07-29": {
            "1. open": "83.9800",
            "2. high": "84.5200",
            "3. low": "82.8100",
            "4. close": "83.4600",
            "5. adjusted close": "42.5378",
            "6. volume": "24382900",
            "7. dividend amount": "0.0000"
        },
        "2005-07-22": {
            "1. open": "81.9900",
            "2. high": "85.1100",
            "3. low": "81.6800",
            "4. close": "84.4400",
            "5. adjusted close": "43.0373",
            "6. volume": "45014200",
            "7. dividend amount": "0.0000"
        },
        "2005-07-15": {
            "1. open": "79.4000",
            "2. high": "82.7500",
            "3. low": "78.5200",
            "4. close": "82.3800",
            "5. adjusted close": "41.9874",
            "6. volume": "45662500",
            "7. dividend amount": "0.0000"
        },
        "2005-07-08": {
            "1. open": "74.3800",
            "2. high": "79.5200",
            "3. low": "74.1600",
            "4. close": "79.3000",
            "5. adjusted close": "40.4176",
            "6. volume": "37388800",
            "7. dividend amount": "0.0000"
        },
        "2005-07-01": {
            "1. open": "74.0100",
            "2. high": "75.6800",
            "3. low": "73.4500",
            "4. close": "74.6700",
            "5. adjusted close": "38.0577",
            "6. volume": "30677800",
            "7. dividend amount": "0.0000"
        },
        "2005-06-24": {
            "1. open": "76.0300",
            "2. high": "77.4900",
            "3. low": "74.0000",
            "4. close": "74.0100",
            "5. adjusted close": "37.7214",
            "6. volume": "33289800",
            "7. dividend amount": "0.0000"
        },
        "2005-06-17": {
            "1. open": "74.5000",
            "2. high": "77.7300",
            "3. low": "74.4500",
            "4. close": "76.3900",
            "5. adjusted close": "38.9344",
            "6. volume": "33568000",
            "7. dividend amount": "0.0000"
        },
        "2005-06-10": {
            "1. open": "75.8000",
            "2. high": "76.0900",
            "3. low": "74.1000",
            "4. close": "74.7700",
            "5. adjusted close": "38.1087",
            "6. volume": "24804200",
            "7. dividend amount": "0.0000"
        },
        "2005-06-03": {
            "1. open": "76.6000",
            "2. high": "77.5000",
            "3. low": "75.5000",
            "4. close": "75.7900",
            "5. adjusted close": "38.6286",
            "6. volume": "23975100",
            "7. dividend amount": "0.0000"
        },
        "2005-05-27": {
            "1. open": "76.3000",
            "2. high": "77.4100",
            "3. low": "75.1700",
            "4. close": "77.1000",
            "5. adjusted close": "39.2963",
            "6. volume": "24899800",
            "7. dividend amount": "0.0000"
        },
        "2005-05-20": {
            "1. open": "73.0900",
            "2. high": "77.6400",
            "3. low": "73.0900",
            "4. close": "76.4100",
            "5. adjusted close": "38.9446",
            "6. volume": "34306900",
            "7. dividend amount": "0.0000"
        },
        "2005-05-13": {
            "1. open": "75.2600",
            "2. high": "75.4600",
            "3. low": "72.5000",
            "4. close": "73.1600",
            "5. adjusted close": "37.2881",
            "6. volume": "33727100",
            "7. dividend amount": "0.0000"
        },
        "2005-05-06": {
            "1. open": "76.8800",
            "2. high": "78.1100",
            "3. low": "74.9700",
            "4. close": "75.2600",
            "5. adjusted close": "38.3585",
            "6. volume": "39063200",
            "7. dividend amount": "0.2000"
        },
        "2005-04-29": {
            "1. open": "75.2400",
            "2. high": "77.1800",
            "3. low": "74.0500",
            "4. close": "76.3800",
            "5. adjusted close": "38.8261",
            "6. volume": "51112000",
            "7. dividend amount": "0.0000"
        },
        "2005-04-22": {
            "1. open": "77.1500",
            "2. high": "77.7500",
            "3. low": "71.8500",
            "4. close": "74.2100",
            "5. adjusted close": "37.7230",
            "6. volume": "70090000",
            "7. dividend amount": "0.0000"
        },
        "2005-04-15": {
            "1. open": "87.3500",
            "2. high": "87.5600",
            "3. low": "76.3300",
            "4. close": "76.7000",
            "5. adjusted close": "38.9888",
            "6. volume": "62144400",
            "7. dividend amount": "0.0000"
        },
        "2005-04-08": {
            "1. open": "90.0800",
            "2. high": "90.6200",
            "3. low": "87.5000",
            "4. close": "87.6000",
            "5. adjusted close": "44.5296",
            "6. volume": "27677900",
            "7. dividend amount": "0.0000"
        },
        "2005-04-01": {
            "1. open": "90.7100",
            "2. high": "91.7600",
            "3. low": "90.0400",
            "4. close": "90.4400",
            "5. adjusted close": "45.9732",
            "6. volume": "25553000",
            "7. dividend amount": "0.0000"
        },
        "2005-03-24": {
            "1. open": "89.4200",
            "2. high": "91.5500",
            "3. low": "89.2600",
            "4. close": "90.7000",
            "5. adjusted close": "46.1054",
            "6. volume": "18904100",
            "7. dividend amount": "0.0000"
        },
        "2005-03-18": {
            "1. open": "91.5000",
            "2. high": "92.2700",
            "3. low": "89.0900",
            "4. close": "89.2800",
            "5. adjusted close": "45.3835",
            "6. volume": "25767500",
            "7. dividend amount": "0.0000"
        },
        "2005-03-11": {
            "1. open": "92.3500",
            "2. high": "93.0000",
            "3. low": "91.2000",
            "4. close": "91.5100",
            "5. adjusted close": "46.5171",
            "6. volume": "24562700",
            "7. dividend amount": "0.0000"
        },
        "2005-03-04": {
            "1. open": "92.5300",
            "2. high": "93.7300",
            "3. low": "92.2000",
            "4. close": "92.3700",
            "5. adjusted close": "46.9543",
            "6. volume": "22028900",
            "7. dividend amount": "0.0000"
        },
        "2005-02-25": {
            "1. open": "92.6700",
            "2. high": "93.5000",
            "3. low": "91.5500",
            "4. close": "92.8000",
            "5. adjusted close": "47.1729",
            "6. volume": "18680300",
            "7. dividend amount": "0.0000"
        },
        "2005-02-18": {
            "1. open": "93.1600",
            "2. high": "94.9700",
            "3. low": "92.5500",
            "4. close": "93.2700",
            "5. adjusted close": "47.4118",
            "6. volume": "20002800",
            "7. dividend amount": "0.0000"
        },
        "2005-02-11": {
            "1. open": "94.3500",
            "2. high": "94.9000",
            "3. low": "92.3000",
            "4. close": "93.3000",
            "5. adjusted close": "47.4270",
            "6. volume": "21103700",
            "7. dividend amount": "0.1800"
        },
        "2005-02-04": {
            "1. open": "93.6500",
            "2. high": "94.7400",
            "3. low": "93.0000",
            "4. close": "94.5100",
            "5. adjusted close": "47.9504",
            "6. volume": "19731000",
            "7. dividend amount": "0.0000"
        },
        "2005-01-28": {
            "1. open": "92.7000",
            "2. high": "93.5900",
            "3. low": "91.4400",
            "4. close": "92.8900",
            "5. adjusted close": "47.1285",
            "6. volume": "27667500",
            "7. dividend amount": "0.0000"
        },
        "2005-01-21": {
            "1. open": "93.6500",
            "2. high": "95.3400",
            "3. low": "92.2300",
            "4. close": "92.3800",
            "5. adjusted close": "46.8697",
            "6. volume": "28556000",
            "7. dividend amount": "0.0000"
        },
        "2005-01-14": {
            "1. open": "95.7800",
            "2. high": "96.2000",
            "3. low": "93.5500",
            "4. close": "94.1000",
            "5. adjusted close": "47.7424",
            "6. volume": "26060300",
            "7. dividend amount": "0.0000"
        },
        "2005-01-07": {
            "1. open": "98.9700",
            "2. high": "99.1000",
            "3. low": "95.4700",
            "4. close": "95.7800",
            "5. adjusted close": "48.5948",
            "6. volume": "27415300",
            "7. dividend amount": "0.0000"
        },
        "2004-12-31": {
            "1. open": "97.6900",
            "2. high": "99.0000",
            "3. low": "97.3700",
            "4. close": "98.5800",
            "5. adjusted close": "50.0154",
            "6. volume": "17501200",
            "7. dividend amount": "0.0000"
        },
        "2004-12-23": {
            "1. open": "96.3500",
            "2. high": "98.0000",
            "3. low": "96.3500",
            "4. close": "97.7200",
            "5. adjusted close": "49.5790",
            "6. volume": "18152400",
            "7. dividend amount": "0.0000"
        },
        "2004-12-17": {
            "1. open": "96.8500",
            "2. high": "98.1500",
            "3. low": "96.0800",
            "4. close": "96.2000",
            "5. adjusted close": "48.8078",
            "6. volume": "27720400",
            "7. dividend amount": "0.0000"
        },
        "2004-12-10": {
            "1. open": "96.8800",
            "2. high": "98.2500",
            "3. low": "95.7100",
            "4. close": "96.6700",
            "5. adjusted close": "49.0463",
            "6. volume": "26952800",
            "7. dividend amount": "0.0000"
        },
        "2004-12-03": {
            "1. open": "94.9400",
            "2. high": "97.6300",
            "3. low": "94.2400",
            "4. close": "97.0800",
            "5. adjusted close": "49.2543",
            "6. volume": "29413700",
            "7. dividend amount": "0.0000"
        },
        "2004-11-26": {
            "1. open": "94.3000",
            "2. high": "95.7900",
            "3. low": "94.1600",
            "4. close": "94.7200",
            "5. adjusted close": "48.0570",
            "6. volume": "17298900",
            "7. dividend amount": "0.0000"
        },
        "2004-11-19": {
            "1. open": "95.0800",
            "2. high": "96.6300",
            "3. low": "94.2500",
            "4. close": "94.4500",
            "5. adjusted close": "47.9200",
            "6. volume": "27259900",
            "7. dividend amount": "0.0000"
        },
        "2004-11-12": {
            "1. open": "92.5000",
            "2. high": "95.5000",
            "3. low": "92.5000",
            "4. close": "95.3200",
            "5. adjusted close": "48.3614",
            "6. volume": "28090600",
            "7. dividend amount": "0.1800"
        },
        "2004-11-05": {
            "1. open": "89.3300",
            "2. high": "93.5200",
            "3. low": "89.2300",
            "4. close": "93.2800",
            "5. adjusted close": "47.2353",
            "6. volume": "30762600",
            "7. dividend amount": "0.0000"
        },
        "2004-10-29": {
            "1. open": "87.3600",
            "2. high": "90.2700",
            "3. low": "87.3100",
            "4. close": "89.7500",
            "5. adjusted close": "45.4478",
            "6. volume": "27890400",
            "7. dividend amount": "0.0000"
        },
        "2004-10-22": {
            "1. open": "84.3000",
            "2. high": "89.7300",
            "3. low": "84.2900",
            "4. close": "87.3900",
            "5. adjusted close": "44.2527",
            "6. volume": "39927800",
            "7. dividend amount": "0.0000"
        },
        "2004-10-15": {
            "1. open": "86.7700",
            "2. high": "87.2000",
            "3. low": "84.3000",
            "4. close": "84.8500",
            "5. adjusted close": "42.9665",
            "6. volume": "24456500",
            "7. dividend amount": "0.0000"
        },
        "2004-10-08": {
            "1. open": "87.0000",
            "2. high": "88.1000",
            "3. low": "86.5100",
            "4. close": "86.7100",
            "5. adjusted close": "43.9084",
            "6. volume": "21303400",
            "7. dividend amount": "0.0000"
        },
        "2004-10-01": {
            "1. open": "84.1000",
            "2. high": "86.9800",
            "3. low": "83.8800",
            "4. close": "86.7200",
            "5. adjusted close": "43.9134",
            "6. volume": "22465000",
            "7. dividend amount": "0.0000"
        },
        "2004-09-24": {
            "1. open": "85.4000",
            "2. high": "86.4300",
            "3. low": "83.2400",
            "4. close": "84.4300",
            "5. adjusted close": "42.7538",
            "6. volume": "23167900",
            "7. dividend amount": "0.0000"
        },
        "2004-09-17": {
            "1. open": "87.0000",
            "2. high": "87.2800",
            "3. low": "85.4400",
            "4. close": "85.7400",
            "5. adjusted close": "43.4172",
            "6. volume": "23207800",
            "7. dividend amount": "0.0000"
        },
        "2004-09-10": {
            "1. open": "84.7000",
            "2. high": "87.0000",
            "3. low": "84.6000",
            "4. close": "86.7600",
            "5. adjusted close": "43.9337",
            "6. volume": "17994900",
            "7. dividend amount": "0.0000"
        },
        "2004-09-03": {
            "1. open": "84.5700",
            "2. high": "85.0900",
            "3. low": "83.6500",
            "4. close": "84.3900",
            "5. adjusted close": "42.7336",
            "6. volume": "17286100",
            "7. dividend amount": "0.0000"
        },
        "2004-08-27": {
            "1. open": "85.2300",
            "2. high": "85.4500",
            "3. low": "84.3500",
            "4. close": "84.9400",
            "5. adjusted close": "43.0121",
            "6. volume": "16955800",
            "7. dividend amount": "0.0000"
        },
        "2004-08-20": {
            "1. open": "83.7000",
            "2. high": "85.3500",
            "3. low": "83.5100",
            "4. close": "85.2500",
            "5. adjusted close": "43.1691",
            "6. volume": "21524300",
            "7. dividend amount": "0.0000"
        },
        "2004-08-13": {
            "1. open": "83.4800",
            "2. high": "84.9900",
            "3. low": "81.9000",
            "4. close": "83.9100",
            "5. adjusted close": "42.4905",
            "6. volume": "26196900",
            "7. dividend amount": "0.0000"
        },
        "2004-08-06": {
            "1. open": "86.8700",
            "2. high": "87.3900",
            "3. low": "83.4200",
            "4. close": "83.4800",
            "5. adjusted close": "42.2728",
            "6. volume": "20815300",
            "7. dividend amount": "0.1800"
        },
        "2004-07-30": {
            "1. open": "84.8500",
            "2. high": "87.4000",
            "3. low": "84.5100",
            "4. close": "87.0700",
            "5. adjusted close": "43.9958",
            "6. volume": "22923000",
            "7. dividend amount": "0.0000"
        },
        "2004-07-23": {
            "1. open": "84.5000",
            "2. high": "87.1100",
            "3. low": "84.4000",
            "4. close": "84.8500",
            "5. adjusted close": "42.8741",
            "6. volume": "28063300",
            "7. dividend amount": "0.0000"
        },
        "2004-07-16": {
            "1. open": "84.0000",
            "2. high": "86.4800",
            "3. low": "83.4200",
            "4. close": "84.2800",
            "5. adjusted close": "42.5860",
            "6. volume": "35836700",
            "7. dividend amount": "0.0000"
        },
        "2004-07-09": {
            "1. open": "86.5000",
            "2. high": "86.7300",
            "3. low": "83.5100",
            "4. close": "83.8900",
            "5. adjusted close": "42.3890",
            "6. volume": "26209600",
            "7. dividend amount": "0.0000"
        },
        "2004-07-02": {
            "1. open": "89.7100",
            "2. high": "89.9000",
            "3. low": "86.5700",
            "4. close": "87.0400",
            "5. adjusted close": "43.9806",
            "6. volume": "21510400",
            "7. dividend amount": "0.0000"
        },
        "2004-06-25": {
            "1. open": "90.4000",
            "2. high": "90.9200",
            "3. low": "88.9400",
            "4. close": "89.5500",
            "5. adjusted close": "45.2489",
            "6. volume": "22021500",
            "7. dividend amount": "0.0000"
        },
        "2004-06-18": {
            "1. open": "90.0500",
            "2. high": "91.2100",
            "3. low": "89.6200",
            "4. close": "90.0600",
            "5. adjusted close": "45.5066",
            "6. volume": "22426400",
            "7. dividend amount": "0.0000"
        },
        "2004-06-10": {
            "1. open": "88.7500",
            "2. high": "90.7500",
            "3. low": "88.0100",
            "4. close": "90.4600",
            "5. adjusted close": "45.7087",
            "6. volume": "18366900",
            "7. dividend amount": "0.0000"
        },
        "2004-06-04": {
            "1. open": "88.0900",
            "2. high": "88.6400",
            "3. low": "87.3000",
            "4. close": "87.5600",
            "5. adjusted close": "44.2434",
            "6. volume": "15611800",
            "7. dividend amount": "0.0000"
        },
        "2004-05-28": {
            "1. open": "87.7500",
            "2. high": "89.0800",
            "3. low": "86.5500",
            "4. close": "88.5900",
            "5. adjusted close": "44.7638",
            "6. volume": "20742800",
            "7. dividend amount": "0.0000"
        },
        "2004-05-21": {
            "1. open": "85.3000",
            "2. high": "88.8800",
            "3. low": "85.1500",
            "4. close": "87.1300",
            "5. adjusted close": "44.0261",
            "6. volume": "26694400",
            "7. dividend amount": "0.0000"
        },
        "2004-05-14": {
            "1. open": "87.6000",
            "2. high": "88.1500",
            "3. low": "85.1200",
            "4. close": "86.4100",
            "5. adjusted close": "43.6623",
            "6. volume": "31619400",
            "7. dividend amount": "0.0000"
        },
        "2004-05-07": {
            "1. open": "88.1300",
            "2. high": "89.7500",
            "3. low": "87.2012",
            "4. close": "88.1900",
            "5. adjusted close": "44.5617",
            "6. volume": "25650700",
            "7. dividend amount": "0.1800"
        },
        "2004-04-30": {
            "1. open": "90.7500",
            "2. high": "91.9900",
            "3. low": "88.0100",
            "4. close": "88.1700",
            "5. adjusted close": "44.4611",
            "6. volume": "26790300",
            "7. dividend amount": "0.0000"
        },
        "2004-04-23": {
            "1. open": "91.9000",
            "2. high": "92.4800",
            "3. low": "89.7000",
            "4. close": "91.2800",
            "5. adjusted close": "46.0293",
            "6. volume": "26094200",
            "7. dividend amount": "0.0000"
        },
        "2004-04-16": {
            "1. open": "93.5000",
            "2. high": "94.3600",
            "3. low": "91.0400",
            "4. close": "92.2800",
            "5. adjusted close": "46.5336",
            "6. volume": "31404700",
            "7. dividend amount": "0.0000"
        },
        "2004-04-08": {
            "1. open": "93.9500",
            "2. high": "94.3900",
            "3. low": "92.5100",
            "4. close": "93.1200",
            "5. adjusted close": "46.9572",
            "6. volume": "16201400",
            "7. dividend amount": "0.0000"
        },
        "2004-04-02": {
            "1. open": "92.9900",
            "2. high": "94.5500",
            "3. low": "91.3500",
            "4. close": "94.2000",
            "5. adjusted close": "47.5018",
            "6. volume": "25046900",
            "7. dividend amount": "0.0000"
        },
        "2004-03-26": {
            "1. open": "91.2700",
            "2. high": "93.2500",
            "3. low": "90.2800",
            "4. close": "92.7700",
            "5. adjusted close": "46.7807",
            "6. volume": "27482700",
            "7. dividend amount": "0.0000"
        },
        "2004-03-19": {
            "1. open": "92.6000",
            "2. high": "93.7900",
            "3. low": "90.8800",
            "4. close": "91.6200",
            "5. adjusted close": "46.2008",
            "6. volume": "27477500",
            "7. dividend amount": "0.0000"
        },
        "2004-03-12": {
            "1. open": "96.4900",
            "2. high": "96.8800",
            "3. low": "91.1500",
            "4. close": "93.3000",
            "5. adjusted close": "47.0479",
            "6. volume": "32862500",
            "7. dividend amount": "0.0000"
        },
        "2004-03-05": {
            "1. open": "96.5000",
            "2. high": "97.6000",
            "3. low": "95.5600",
            "4. close": "96.4500",
            "5. adjusted close": "48.6364",
            "6. volume": "21755500",
            "7. dividend amount": "0.0000"
        },
        "2004-02-27": {
            "1. open": "97.4000",
            "2. high": "97.5100",
            "3. low": "95.2000",
            "4. close": "96.5000",
            "5. adjusted close": "48.6616",
            "6. volume": "25680600",
            "7. dividend amount": "0.0000"
        },
        "2004-02-20": {
            "1. open": "99.9900",
            "2. high": "100.0000",
            "3. low": "97.1900",
            "4. close": "97.3100",
            "5. adjusted close": "49.0700",
            "6. volume": "19898100",
            "7. dividend amount": "0.0000"
        },
        "2004-02-13": {
            "1. open": "99.3100",
            "2. high": "100.3100",
            "3. low": "98.4100",
            "4. close": "99.7100",
            "5. adjusted close": "50.2803",
            "6. volume": "20479500",
            "7. dividend amount": "0.0000"
        },
        "2004-02-06": {
            "1. open": "99.1500",
            "2. high": "100.4300",
            "3. low": "98.2500",
            "4. close": "98.9400",
            "5. adjusted close": "49.8920",
            "6. volume": "31683700",
            "7. dividend amount": "0.1600"
        },
        "2004-01-30": {
            "1. open": "97.9000",
            "2. high": "99.8500",
            "3. low": "96.5500",
            "4. close": "99.2300",
            "5. adjusted close": "49.9574",
            "6. volume": "30864500",
            "7. dividend amount": "0.0000"
        },
        "2004-01-23": {
            "1. open": "96.0000",
            "2. high": "98.2100",
            "3. low": "95.7300",
            "4. close": "97.9000",
            "5. adjusted close": "49.2878",
            "6. volume": "25889600",
            "7. dividend amount": "0.0000"
        },
        "2004-01-16": {
            "1. open": "91.2100",
            "2. high": "95.6500",
            "3. low": "89.0100",
            "4. close": "95.3200",
            "5. adjusted close": "47.9889",
            "6. volume": "48592000",
            "7. dividend amount": "0.0000"
        },
        "2004-01-09": {
            "1. open": "92.0000",
            "2. high": "93.3800",
            "3. low": "91.0000",
            "4. close": "91.2100",
            "5. adjusted close": "45.9198",
            "6. volume": "28694600",
            "7. dividend amount": "0.0000"
        },
        "2004-01-02": {
            "1. open": "93.1000",
            "2. high": "93.7300",
            "3. low": "91.2000",
            "4. close": "91.5500",
            "5. adjusted close": "46.0909",
            "6. volume": "18092000",
            "7. dividend amount": "0.0000"
        },
        "2003-12-26": {
            "1. open": "92.8300",
            "2. high": "93.5000",
            "3. low": "92.1800",
            "4. close": "92.9000",
            "5. adjusted close": "46.7706",
            "6. volume": "11178100",
            "7. dividend amount": "0.0000"
        },
        "2003-12-19": {
            "1. open": "93.4300",
            "2. high": "94.1200",
            "3. low": "91.8800",
            "4. close": "93.1400",
            "5. adjusted close": "46.8914",
            "6. volume": "33482600",
            "7. dividend amount": "0.0000"
        },
        "2003-12-12": {
            "1. open": "90.5200",
            "2. high": "93.1600",
            "3. low": "90.5200",
            "4. close": "92.7100",
            "5. adjusted close": "46.6749",
            "6. volume": "30943400",
            "7. dividend amount": "0.0000"
        },
        "2003-12-05": {
            "1. open": "90.9000",
            "2. high": "91.4800",
            "3. low": "90.0300",
            "4. close": "90.6400",
            "5. adjusted close": "45.6328",
            "6. volume": "27735300",
            "7. dividend amount": "0.0000"
        },
        "2003-11-28": {
            "1. open": "89.0300",
            "2. high": "90.6800",
            "3. low": "88.9500",
            "4. close": "90.5400",
            "5. adjusted close": "45.5824",
            "6. volume": "15370200",
            "7. dividend amount": "0.0000"
        },
        "2003-11-21": {
            "1. open": "89.9000",
            "2. high": "90.1800",
            "3. low": "88.2300",
            "4. close": "88.6300",
            "5. adjusted close": "44.6209",
            "6. volume": "25235500",
            "7. dividend amount": "0.0000"
        },
        "2003-11-14": {
            "1. open": "89.5500",
            "2. high": "91.4800",
            "3. low": "88.8900",
            "4. close": "90.2500",
            "5. adjusted close": "45.4364",
            "6. volume": "28880700",
            "7. dividend amount": "0.0000"
        },
        "2003-11-07": {
            "1. open": "89.9000",
            "2. high": "90.8400",
            "3. low": "87.7200",
            "4. close": "88.2600",
            "5. adjusted close": "44.4346",
            "6. volume": "28479700",
            "7. dividend amount": "0.1600"
        },
        "2003-10-31": {
            "1. open": "88.8000",
            "2. high": "90.7100",
            "3. low": "88.0500",
            "4. close": "89.4800",
            "5. adjusted close": "44.9683",
            "6. volume": "28610800",
            "7. dividend amount": "0.0000"
        },
        "2003-10-24": {
            "1. open": "89.3500",
            "2. high": "89.4000",
            "3. low": "87.5300",
            "4. close": "88.4200",
            "5. adjusted close": "44.4356",
            "6. volume": "29376600",
            "7. dividend amount": "0.0000"
        },
        "2003-10-17": {
            "1. open": "93.1000",
            "2. high": "94.5400",
            "3. low": "88.6600",
            "4. close": "89.2300",
            "5. adjusted close": "44.8426",
            "6. volume": "47597600",
            "7. dividend amount": "0.0000"
        },
        "2003-10-10": {
            "1. open": "90.7400",
            "2. high": "93.6000",
            "3. low": "90.4000",
            "4. close": "92.6700",
            "5. adjusted close": "46.5714",
            "6. volume": "27727600",
            "7. dividend amount": "0.0000"
        },
        "2003-10-03": {
            "1. open": "89.2500",
            "2. high": "91.9500",
            "3. low": "87.9000",
            "4. close": "90.6400",
            "5. adjusted close": "45.5512",
            "6. volume": "35612700",
            "7. dividend amount": "0.0000"
        },
        "2003-09-26": {
            "1. open": "92.2400",
            "2. high": "92.2400",
            "3. low": "89.0000",
            "4. close": "89.0500",
            "5. adjusted close": "44.7522",
            "6. volume": "34494900",
            "7. dividend amount": "0.0000"
        },
        "2003-09-19": {
            "1. open": "89.7000",
            "2. high": "93.4700",
            "3. low": "88.3900",
            "4. close": "93.2800",
            "5. adjusted close": "46.8779",
            "6. volume": "42039300",
            "7. dividend amount": "0.0000"
        },
        "2003-09-12": {
            "1. open": "88.4500",
            "2. high": "89.9700",
            "3. low": "86.4000",
            "4. close": "88.7000",
            "5. adjusted close": "44.5763",
            "6. volume": "41601200",
            "7. dividend amount": "0.0000"
        },
        "2003-09-05": {
            "1. open": "82.4000",
            "2. high": "88.2900",
            "3. low": "82.3000",
            "4. close": "86.9500",
            "5. adjusted close": "43.6968",
            "6. volume": "41027800",
            "7. dividend amount": "0.0000"
        },
        "2003-08-29": {
            "1. open": "82.8500",
            "2. high": "83.0300",
            "3. low": "81.2700",
            "4. close": "82.0100",
            "5. adjusted close": "41.2142",
            "6. volume": "24293600",
            "7. dividend amount": "0.0000"
        },
        "2003-08-22": {
            "1. open": "82.0500",
            "2. high": "84.7200",
            "3. low": "81.9000",
            "4. close": "82.9700",
            "5. adjusted close": "41.6966",
            "6. volume": "30615500",
            "7. dividend amount": "0.0000"
        },
        "2003-08-15": {
            "1. open": "80.8700",
            "2. high": "82.1900",
            "3. low": "80.2800",
            "4. close": "81.7900",
            "5. adjusted close": "41.1036",
            "6. volume": "22220100",
            "7. dividend amount": "0.0000"
        },
        "2003-08-08": {
            "1. open": "80.7500",
            "2. high": "81.3600",
            "3. low": "78.7300",
            "4. close": "80.8800",
            "5. adjusted close": "40.6463",
            "6. volume": "30290600",
            "7. dividend amount": "0.1600"
        },
        "2003-08-01": {
            "1. open": "83.6700",
            "2. high": "83.7000",
            "3. low": "80.0500",
            "4. close": "81.2700",
            "5. adjusted close": "40.7605",
            "6. volume": "34886500",
            "7. dividend amount": "0.0000"
        },
        "2003-07-25": {
            "1. open": "83.2000",
            "2. high": "83.7400",
            "3. low": "81.5100",
            "4. close": "83.5500",
            "5. adjusted close": "41.9041",
            "6. volume": "33171000",
            "7. dividend amount": "0.0000"
        },
        "2003-07-18": {
            "1. open": "86.0000",
            "2. high": "87.0300",
            "3. low": "82.5000",
            "4. close": "83.7200",
            "5. adjusted close": "41.9893",
            "6. volume": "45286100",
            "7. dividend amount": "0.0000"
        },
        "2003-07-11": {
            "1. open": "84.8000",
            "2. high": "86.7500",
            "3. low": "83.4700",
            "4. close": "84.8900",
            "5. adjusted close": "42.5761",
            "6. volume": "32242400",
            "7. dividend amount": "0.0000"
        },
        "2003-07-03": {
            "1. open": "83.9000",
            "2. high": "84.8900",
            "3. low": "81.4000",
            "4. close": "83.9500",
            "5. adjusted close": "42.1047",
            "6. volume": "22755900",
            "7. dividend amount": "0.0000"
        },
        "2003-06-27": {
            "1. open": "84.7900",
            "2. high": "84.7900",
            "3. low": "82.0900",
            "4. close": "83.4200",
            "5. adjusted close": "41.8389",
            "6. volume": "27829700",
            "7. dividend amount": "0.0000"
        },
        "2003-06-20": {
            "1. open": "83.1000",
            "2. high": "85.2900",
            "3. low": "82.5500",
            "4. close": "84.9200",
            "5. adjusted close": "42.5912",
            "6. volume": "37484300",
            "7. dividend amount": "0.0000"
        },
        "2003-06-13": {
            "1. open": "80.0000",
            "2. high": "84.9800",
            "3. low": "79.8100",
            "4. close": "82.7500",
            "5. adjusted close": "41.5028",
            "6. volume": "41268000",
            "7. dividend amount": "0.0000"
        },
        "2003-06-06": {
            "1. open": "89.0000",
            "2. high": "89.0800",
            "3. low": "79.8400",
            "4. close": "80.0500",
            "5. adjusted close": "40.1487",
            "6. volume": "69955400",
            "7. dividend amount": "0.0000"
        },
        "2003-05-30": {
            "1. open": "84.5100",
            "2. high": "88.7000",
            "3. low": "84.5100",
            "4. close": "88.0400",
            "5. adjusted close": "44.1560",
            "6. volume": "26786400",
            "7. dividend amount": "0.0000"
        },
        "2003-05-23": {
            "1. open": "88.0500",
            "2. high": "88.4700",
            "3. low": "84.8900",
            "4. close": "85.2600",
            "5. adjusted close": "42.7617",
            "6. volume": "32835800",
            "7. dividend amount": "0.0000"
        },
        "2003-05-16": {
            "1. open": "87.5500",
            "2. high": "90.4000",
            "3. low": "87.1000",
            "4. close": "88.9900",
            "5. adjusted close": "44.6325",
            "6. volume": "38800700",
            "7. dividend amount": "0.0000"
        },
        "2003-05-09": {
            "1. open": "87.2000",
            "2. high": "88.3400",
            "3. low": "85.7500",
            "4. close": "87.5500",
            "5. adjusted close": "43.9102",
            "6. volume": "35257500",
            "7. dividend amount": "0.1600"
        },
        "2003-05-02": {
            "1. open": "84.0500",
            "2. high": "87.5700",
            "3. low": "83.6200",
            "4. close": "87.5700",
            "5. adjusted close": "43.8393",
            "6. volume": "39359000",
            "7. dividend amount": "0.0000"
        },
        "2003-04-25": {
            "1. open": "84.4000",
            "2. high": "86.0600",
            "3. low": "82.6000",
            "4. close": "83.8800",
            "5. adjusted close": "41.9921",
            "6. volume": "36064700",
            "7. dividend amount": "0.0000"
        },
        "2003-04-17": {
            "1. open": "78.5000",
            "2. high": "84.4000",
            "3. low": "78.1600",
            "4. close": "84.2600",
            "5. adjusted close": "42.1823",
            "6. volume": "42212300",
            "7. dividend amount": "0.0000"
        },
        "2003-04-11": {
            "1. open": "82.6000",
            "2. high": "82.9000",
            "3. low": "78.1300",
            "4. close": "78.7500",
            "5. adjusted close": "39.4239",
            "6. volume": "39935800",
            "7. dividend amount": "0.0000"
        },
        "2003-04-04": {
            "1. open": "79.2600",
            "2. high": "83.4800",
            "3. low": "78.1200",
            "4. close": "80.7900",
            "5. adjusted close": "40.4451",
            "6. volume": "46339300",
            "7. dividend amount": "0.0000"
        },
        "2003-03-28": {
            "1. open": "82.4600",
            "2. high": "84.0000",
            "3. low": "80.5000",
            "4. close": "80.8500",
            "5. adjusted close": "40.4752",
            "6. volume": "42576300",
            "7. dividend amount": "0.0000"
        },
        "2003-03-21": {
            "1. open": "78.0000",
            "2. high": "84.9000",
            "3. low": "77.8400",
            "4. close": "84.9000",
            "5. adjusted close": "42.5027",
            "6. volume": "58133300",
            "7. dividend amount": "0.0000"
        },
        "2003-03-14": {
            "1. open": "77.4500",
            "2. high": "79.4800",
            "3. low": "73.1700",
            "4. close": "79.0000",
            "5. adjusted close": "39.5490",
            "6. volume": "48104400",
            "7. dividend amount": "0.0000"
        },
        "2003-03-07": {
            "1. open": "78.9000",
            "2. high": "79.0000",
            "3. low": "75.7100",
            "4. close": "77.9000",
            "5. adjusted close": "38.9983",
            "6. volume": "32954000",
            "7. dividend amount": "0.0000"
        },
        "2003-02-28": {
            "1. open": "79.7000",
            "2. high": "79.9900",
            "3. low": "76.7500",
            "4. close": "77.9500",
            "5. adjusted close": "39.0234",
            "6. volume": "39649300",
            "7. dividend amount": "0.0000"
        },
        "2003-02-21": {
            "1. open": "78.0200",
            "2. high": "80.0500",
            "3. low": "77.9100",
            "4. close": "79.9500",
            "5. adjusted close": "40.0246",
            "6. volume": "26970500",
            "7. dividend amount": "0.0000"
        },
        "2003-02-14": {
            "1. open": "77.1000",
            "2. high": "78.9700",
            "3. low": "74.3100",
            "4. close": "77.4500",
            "5. adjusted close": "38.7731",
            "6. volume": "41674400",
            "7. dividend amount": "0.0000"
        },
        "2003-02-07": {
            "1. open": "78.2000",
            "2. high": "78.9000",
            "3. low": "76.2500",
            "4. close": "77.1000",
            "5. adjusted close": "38.5978",
            "6. volume": "37378500",
            "7. dividend amount": "0.1500"
        },
        "2003-01-31": {
            "1. open": "77.9900",
            "2. high": "81.3000",
            "3. low": "77.0200",
            "4. close": "78.2000",
            "5. adjusted close": "39.0729",
            "6. volume": "42173800",
            "7. dividend amount": "0.0000"
        },
        "2003-01-24": {
            "1. open": "81.3000",
            "2. high": "81.8500",
            "3. low": "78.8200",
            "4. close": "78.9900",
            "5. adjusted close": "39.4676",
            "6. volume": "34478700",
            "7. dividend amount": "0.0000"
        },
        "2003-01-17": {
            "1. open": "88.3100",
            "2. high": "88.9500",
            "3. low": "81.1800",
            "4. close": "81.3000",
            "5. adjusted close": "40.6218",
            "6. volume": "53450200",
            "7. dividend amount": "0.0000"
        },
        "2003-01-10": {
            "1. open": "81.9000",
            "2. high": "88.0400",
            "3. low": "81.8100",
            "4. close": "87.6800",
            "5. adjusted close": "43.8096",
            "6. volume": "50004000",
            "7. dividend amount": "0.0000"
        },
        "2003-01-03": {
            "1. open": "77.0000",
            "2. high": "81.6500",
            "3. low": "75.6000",
            "4. close": "81.6500",
            "5. adjusted close": "40.7967",
            "6. volume": "29764800",
            "7. dividend amount": "0.0000"
        },
        "2002-12-27": {
            "1. open": "79.7500",
            "2. high": "81.5000",
            "3. low": "76.6100",
            "4. close": "77.3600",
            "5. adjusted close": "38.6532",
            "6. volume": "20460800",
            "7. dividend amount": "0.0000"
        },
        "2002-12-20": {
            "1. open": "79.6000",
            "2. high": "81.7900",
            "3. low": "78.2400",
            "4. close": "79.7900",
            "5. adjusted close": "39.8674",
            "6. volume": "36539200",
            "7. dividend amount": "0.0000"
        },
        "2002-12-13": {
            "1. open": "81.0000",
            "2. high": "82.4800",
            "3. low": "78.2700",
            "4. close": "80.0000",
            "5. adjusted close": "39.9723",
            "6. volume": "37355200",
            "7. dividend amount": "0.0000"
        },
        "2002-12-06": {
            "1. open": "88.6000",
            "2. high": "89.4600",
            "3. low": "81.0700",
            "4. close": "82.3200",
            "5. adjusted close": "41.1315",
            "6. volume": "41270300",
            "7. dividend amount": "0.0000"
        },
        "2002-11-29": {
            "1. open": "84.6300",
            "2. high": "88.1100",
            "3. low": "83.5200",
            "4. close": "86.9200",
            "5. adjusted close": "43.4299",
            "6. volume": "28402500",
            "7. dividend amount": "0.0000"
        },
        "2002-11-22": {
            "1. open": "80.8000",
            "2. high": "85.1700",
            "3. low": "77.8400",
            "4. close": "84.4300",
            "5. adjusted close": "42.1858",
            "6. volume": "45101100",
            "7. dividend amount": "0.0000"
        },
        "2002-11-15": {
            "1. open": "77.5900",
            "2. high": "80.9900",
            "3. low": "76.7000",
            "4. close": "80.0100",
            "5. adjusted close": "39.9773",
            "6. volume": "49429400",
            "7. dividend amount": "0.0000"
        },
        "2002-11-08": {
            "1. open": "81.9900",
            "2. high": "83.8100",
            "3. low": "77.2000",
            "4. close": "77.5900",
            "5. adjusted close": "38.7681",
            "6. volume": "52109900",
            "7. dividend amount": "0.1500"
        },
        "2002-11-01": {
            "1. open": "75.1500",
            "2. high": "80.5000",
            "3. low": "74.2000",
            "4. close": "80.4000",
            "5. adjusted close": "40.0984",
            "6. volume": "56125400",
            "7. dividend amount": "0.0000"
        },
        "2002-10-25": {
            "1. open": "73.6500",
            "2. high": "75.9000",
            "3. low": "71.7500",
            "4. close": "74.5600",
            "5. adjusted close": "37.1858",
            "6. volume": "51727300",
            "7. dividend amount": "0.0000"
        },
        "2002-10-18": {
            "1. open": "61.5400",
            "2. high": "74.2500",
            "3. low": "61.5400",
            "4. close": "74.2500",
            "5. adjusted close": "37.0312",
            "6. volume": "72253200",
            "7. dividend amount": "0.0000"
        },
        "2002-10-11": {
            "1. open": "56.6000",
            "2. high": "63.9200",
            "3. low": "54.0100",
            "4. close": "63.9200",
            "5. adjusted close": "31.8792",
            "6. volume": "67066500",
            "7. dividend amount": "0.0000"
        },
        "2002-10-04": {
            "1. open": "59.5500",
            "2. high": "62.0000",
            "3. low": "55.7700",
            "4. close": "56.6000",
            "5. adjusted close": "28.2285",
            "6. volume": "60869200",
            "7. dividend amount": "0.0000"
        },
        "2002-09-27": {
            "1. open": "63.7500",
            "2. high": "64.8800",
            "3. low": "59.5500",
            "4. close": "60.3600",
            "5. adjusted close": "30.1037",
            "6. volume": "59368300",
            "7. dividend amount": "0.0000"
        },
        "2002-09-20": {
            "1. open": "72.0000",
            "2. high": "73.4500",
            "3. low": "63.9000",
            "4. close": "63.9200",
            "5. adjusted close": "31.8792",
            "6. volume": "59733100",
            "7. dividend amount": "0.0000"
        },
        "2002-09-13": {
            "1. open": "72.4500",
            "2. high": "77.5000",
            "3. low": "71.3100",
            "4. close": "72.5000",
            "5. adjusted close": "36.1584",
            "6. volume": "29374700",
            "7. dividend amount": "0.0000"
        },
        "2002-09-06": {
            "1. open": "74.2000",
            "2. high": "75.0000",
            "3. low": "71.5000",
            "4. close": "73.2000",
            "5. adjusted close": "36.5075",
            "6. volume": "24168200",
            "7. dividend amount": "0.0000"
        },
        "2002-08-30": {
            "1. open": "80.4000",
            "2. high": "80.8900",
            "3. low": "75.1000",
            "4. close": "75.3800",
            "5. adjusted close": "37.5947",
            "6. volume": "31535800",
            "7. dividend amount": "0.0000"
        },
        "2002-08-23": {
            "1. open": "79.3500",
            "2. high": "82.8500",
            "3. low": "79.0100",
            "4. close": "80.4000",
            "5. adjusted close": "40.0984",
            "6. volume": "37599000",
            "7. dividend amount": "0.0000"
        },
        "2002-08-16": {
            "1. open": "71.0500",
            "2. high": "79.9800",
            "3. low": "70.6100",
            "4. close": "79.3500",
            "5. adjusted close": "39.5747",
            "6. volume": "42544100",
            "7. dividend amount": "0.0000"
        },
        "2002-08-09": {
            "1. open": "67.9400",
            "2. high": "74.3000",
            "3. low": "65.8500",
            "4. close": "71.8300",
            "5. adjusted close": "35.8242",
            "6. volume": "38896400",
            "7. dividend amount": "0.1500"
        },
        "2002-08-02": {
            "1. open": "70.3700",
            "2. high": "72.7000",
            "3. low": "67.1200",
            "4. close": "67.8800",
            "5. adjusted close": "33.7810",
            "6. volume": "50523500",
            "7. dividend amount": "0.0000"
        },
        "2002-07-26": {
            "1. open": "71.2500",
            "2. high": "72.1900",
            "3. low": "65.7000",
            "4. close": "66.4000",
            "5. adjusted close": "33.0444",
            "6. volume": "64004300",
            "7. dividend amount": "0.0000"
        },
        "2002-07-19": {
            "1. open": "68.4000",
            "2. high": "74.2000",
            "3. low": "66.6000",
            "4. close": "72.0000",
            "5. adjusted close": "35.8313",
            "6. volume": "59368700",
            "7. dividend amount": "0.0000"
        },
        "2002-07-12": {
            "1. open": "73.0000",
            "2. high": "73.4800",
            "3. low": "67.5500",
            "4. close": "69.2100",
            "5. adjusted close": "34.4428",
            "6. volume": "50325700",
            "7. dividend amount": "0.0000"
        },
        "2002-07-05": {
            "1. open": "72.0100",
            "2. high": "73.9000",
            "3. low": "67.1600",
            "4. close": "73.5000",
            "5. adjusted close": "36.5778",
            "6. volume": "37781700",
            "7. dividend amount": "0.0000"
        },
        "2002-06-28": {
            "1. open": "67.2500",
            "2. high": "73.6200",
            "3. low": "66.1000",
            "4. close": "72.0000",
            "5. adjusted close": "35.8313",
            "6. volume": "56342200",
            "7. dividend amount": "0.0000"
        },
        "2002-06-21": {
            "1. open": "76.1800",
            "2. high": "77.7500",
            "3. low": "68.1900",
            "4. close": "68.7500",
            "5. adjusted close": "34.2139",
            "6. volume": "51132700",
            "7. dividend amount": "0.0000"
        },
        "2002-06-14": {
            "1. open": "77.7500",
            "2. high": "78.8000",
            "3. low": "73.2500",
            "4. close": "76.1700",
            "5. adjusted close": "37.9065",
            "6. volume": "45826900",
            "7. dividend amount": "0.0000"
        },
        "2002-06-07": {
            "1. open": "80.7500",
            "2. high": "80.9500",
            "3. low": "77.0000",
            "4. close": "78.3000",
            "5. adjusted close": "38.9665",
            "6. volume": "37678900",
            "7. dividend amount": "0.0000"
        },
        "2002-05-31": {
            "1. open": "82.8000",
            "2. high": "83.1100",
            "3. low": "80.2200",
            "4. close": "80.4500",
            "5. adjusted close": "40.0365",
            "6. volume": "21571900",
            "7. dividend amount": "0.0000"
        },
        "2002-05-24": {
            "1. open": "85.4500",
            "2. high": "85.4600",
            "3. low": "82.5200",
            "4. close": "83.1000",
            "5. adjusted close": "41.3553",
            "6. volume": "25012600",
            "7. dividend amount": "0.0000"
        },
        "2002-05-17": {
            "1. open": "80.2500",
            "2. high": "86.4900",
            "3. low": "79.5000",
            "4. close": "85.6900",
            "5. adjusted close": "42.6442",
            "6. volume": "37347700",
            "7. dividend amount": "0.0000"
        },
        "2002-05-10": {
            "1. open": "81.7000",
            "2. high": "83.0000",
            "3. low": "75.9200",
            "4. close": "79.6800",
            "5. adjusted close": "39.6533",
            "6. volume": "61363200",
            "7. dividend amount": "0.1500"
        },
        "2002-05-03": {
            "1. open": "84.7100",
            "2. high": "85.2300",
            "3. low": "81.1100",
            "4. close": "81.7800",
            "5. adjusted close": "40.6245",
            "6. volume": "42862500",
            "7. dividend amount": "0.0000"
        },
        "2002-04-26": {
            "1. open": "88.9500",
            "2. high": "89.0800",
            "3. low": "84.7000",
            "4. close": "84.7100",
            "5. adjusted close": "42.0800",
            "6. volume": "31976500",
            "7. dividend amount": "0.0000"
        },
        "2002-04-19": {
            "1. open": "86.5000",
            "2. high": "90.0300",
            "3. low": "84.0000",
            "4. close": "89.0000",
            "5. adjusted close": "44.2110",
            "6. volume": "51860900",
            "7. dividend amount": "0.0000"
        },
        "2002-04-12": {
            "1. open": "87.5000",
            "2. high": "89.9500",
            "3. low": "83.3400",
            "4. close": "85.6000",
            "5. adjusted close": "42.5221",
            "6. volume": "110897800",
            "7. dividend amount": "0.0000"
        },
        "2002-04-05": {
            "1. open": "104.0000",
            "2. high": "104.0000",
            "3. low": "97.2500",
            "4. close": "97.2500",
            "5. adjusted close": "48.3093",
            "6. volume": "36348600",
            "7. dividend amount": "0.0000"
        },
        "2002-03-28": {
            "1. open": "105.8000",
            "2. high": "106.6600",
            "3. low": "102.3000",
            "4. close": "104.0000",
            "5. adjusted close": "51.6623",
            "6. volume": "25371800",
            "7. dividend amount": "0.0000"
        },
        "2002-03-22": {
            "1. open": "107.1000",
            "2. high": "108.6400",
            "3. low": "104.7000",
            "4. close": "105.6000",
            "5. adjusted close": "52.4571",
            "6. volume": "25381100",
            "7. dividend amount": "0.0000"
        },
        "2002-03-15": {
            "1. open": "104.3500",
            "2. high": "108.8500",
            "3. low": "103.6000",
            "4. close": "106.7900",
            "5. adjusted close": "53.0483",
            "6. volume": "42307200",
            "7. dividend amount": "0.0000"
        },
        "2002-03-08": {
            "1. open": "103.3500",
            "2. high": "107.5000",
            "3. low": "103.1300",
            "4. close": "105.0900",
            "5. adjusted close": "52.2038",
            "6. volume": "47715500",
            "7. dividend amount": "0.0000"
        },
        "2002-03-01": {
            "1. open": "98.4500",
            "2. high": "103.1000",
            "3. low": "95.9900",
            "4. close": "103.0200",
            "5. adjusted close": "51.1755",
            "6. volume": "51947900",
            "7. dividend amount": "0.0000"
        },
        "2002-02-22": {
            "1. open": "101.5000",
            "2. high": "101.8000",
            "3. low": "95.7600",
            "4. close": "98.4500",
            "5. adjusted close": "48.9054",
            "6. volume": "48524400",
            "7. dividend amount": "0.0000"
        },
        "2002-02-15": {
            "1. open": "105.0000",
            "2. high": "109.1500",
            "3. low": "101.7000",
            "4. close": "102.8900",
            "5. adjusted close": "51.1109",
            "6. volume": "39939500",
            "7. dividend amount": "0.0000"
        },
        "2002-02-08": {
            "1. open": "108.0000",
            "2. high": "108.5000",
            "3. low": "102.6100",
            "4. close": "104.9900",
            "5. adjusted close": "52.1541",
            "6. volume": "35602600",
            "7. dividend amount": "0.1400"
        },
        "2002-02-01": {
            "1. open": "109.5000",
            "2. high": "110.2100",
            "3. low": "101.0000",
            "4. close": "108.0000",
            "5. adjusted close": "53.5790",
            "6. volume": "55992100",
            "7. dividend amount": "0.0000"
        },
        "2002-01-25": {
            "1. open": "114.2500",
            "2. high": "114.2600",
            "3. low": "107.0000",
            "4. close": "109.2800",
            "5. adjusted close": "54.2140",
            "6. volume": "38030400",
            "7. dividend amount": "0.0000"
        },
        "2002-01-18": {
            "1. open": "120.0000",
            "2. high": "120.5500",
            "3. low": "112.8100",
            "4. close": "114.2500",
            "5. adjusted close": "56.6796",
            "6. volume": "50634800",
            "7. dividend amount": "0.0000"
        },
        "2002-01-11": {
            "1. open": "125.0000",
            "2. high": "126.3900",
            "3. low": "120.2800",
            "4. close": "120.3100",
            "5. adjusted close": "59.6860",
            "6. volume": "31815400",
            "7. dividend amount": "0.0000"
        },
        "2002-01-04": {
            "1. open": "122.7500",
            "2. high": "125.6000",
            "3. low": "119.8000",
            "4. close": "125.6000",
            "5. adjusted close": "62.3104",
            "6. volume": "27402400",
            "7. dividend amount": "0.0000"
        },
        "2001-12-28": {
            "1. open": "122.0500",
            "2. high": "123.9300",
            "3. low": "121.1000",
            "4. close": "122.9000",
            "5. adjusted close": "60.9709",
            "6. volume": "13450200",
            "7. dividend amount": "0.0000"
        },
        "2001-12-21": {
            "1. open": "120.1500",
            "2. high": "124.7000",
            "3. low": "120.1500",
            "4. close": "122.0000",
            "5. adjusted close": "60.5244",
            "6. volume": "34859100",
            "7. dividend amount": "0.0000"
        },
        "2001-12-14": {
            "1. open": "120.0000",
            "2. high": "123.2100",
            "3. low": "119.4100",
            "4. close": "121.1000",
            "5. adjusted close": "60.0779",
            "6. volume": "36439000",
            "7. dividend amount": "0.0000"
        },
        "2001-12-07": {
            "1. open": "114.8000",
            "2. high": "121.9800",
            "3. low": "113.2100",
            "4. close": "120.4000",
            "5. adjusted close": "59.7307",
            "6. volume": "45132800",
            "7. dividend amount": "0.0000"
        },
        "2001-11-30": {
            "1. open": "115.9000",
            "2. high": "116.4000",
            "3. low": "111.8100",
            "4. close": "115.5900",
            "5. adjusted close": "57.3444",
            "6. volume": "29636100",
            "7. dividend amount": "0.0000"
        },
        "2001-11-23": {
            "1. open": "114.7000",
            "2. high": "116.8000",
            "3. low": "113.0500",
            "4. close": "115.3500",
            "5. adjusted close": "57.2254",
            "6. volume": "17282200",
            "7. dividend amount": "0.0000"
        },
        "2001-11-16": {
            "1. open": "113.0000",
            "2. high": "117.0000",
            "3. low": "112.0500",
            "4. close": "114.5000",
            "5. adjusted close": "56.8037",
            "6. volume": "36592100",
            "7. dividend amount": "0.0000"
        },
        "2001-11-09": {
            "1. open": "109.9500",
            "2. high": "115.5600",
            "3. low": "109.0000",
            "4. close": "114.0800",
            "5. adjusted close": "56.5953",
            "6. volume": "37385000",
            "7. dividend amount": "0.1400"
        },
        "2001-11-02": {
            "1. open": "110.5000",
            "2. high": "111.1200",
            "3. low": "106.9000",
            "4. close": "109.5000",
            "5. adjusted close": "54.2564",
            "6. volume": "37116500",
            "7. dividend amount": "0.0000"
        },
        "2001-10-26": {
            "1. open": "102.6500",
            "2. high": "112.1000",
            "3. low": "101.9000",
            "4. close": "111.1600",
            "5. adjusted close": "55.0790",
            "6. volume": "43172300",
            "7. dividend amount": "0.0000"
        },
        "2001-10-19": {
            "1. open": "99.8500",
            "2. high": "106.7000",
            "3. low": "99.6600",
            "4. close": "102.6500",
            "5. adjusted close": "50.8623",
            "6. volume": "63537500",
            "7. dividend amount": "0.0000"
        },
        "2001-10-12": {
            "1. open": "98.0300",
            "2. high": "101.0000",
            "3. low": "94.9000",
            "4. close": "100.8400",
            "5. adjusted close": "49.9655",
            "6. volume": "48258400",
            "7. dividend amount": "0.0000"
        },
        "2001-10-05": {
            "1. open": "91.7200",
            "2. high": "98.8800",
            "3. low": "91.3400",
            "4. close": "98.0200",
            "5. adjusted close": "48.5682",
            "6. volume": "46507700",
            "7. dividend amount": "0.0000"
        },
        "2001-09-28": {
            "1. open": "91.8000",
            "2. high": "96.0000",
            "3. low": "87.4900",
            "4. close": "91.7200",
            "5. adjusted close": "45.4466",
            "6. volume": "61809500",
            "7. dividend amount": "0.0000"
        },
        "2001-09-21": {
            "1. open": "93.9000",
            "2. high": "96.8500",
            "3. low": "89.5000",
            "4. close": "90.5000",
            "5. adjusted close": "44.8421",
            "6. volume": "75868900",
            "7. dividend amount": "0.0000"
        },
        "2001-09-10": {
            "1. open": "96.0000",
            "2. high": "97.4000",
            "3. low": "95.5900",
            "4. close": "96.4700",
            "5. adjusted close": "47.8002",
            "6. volume": "10311500",
            "7. dividend amount": "0.0000"
        },
        "2001-09-07": {
            "1. open": "100.1500",
            "2. high": "103.1300",
            "3. low": "96.0000",
            "4. close": "96.5900",
            "5. adjusted close": "47.8596",
            "6. volume": "41322600",
            "7. dividend amount": "0.0000"
        },
        "2001-08-31": {
            "1. open": "106.9900",
            "2. high": "108.2000",
            "3. low": "98.8600",
            "4. close": "99.9500",
            "5. adjusted close": "49.5245",
            "6. volume": "38331400",
            "7. dividend amount": "0.0000"
        },
        "2001-08-24": {
            "1. open": "104.6800",
            "2. high": "107.8000",
            "3. low": "101.4000",
            "4. close": "106.9900",
            "5. adjusted close": "53.0128",
            "6. volume": "33343800",
            "7. dividend amount": "0.0000"
        },
        "2001-08-17": {
            "1. open": "105.0000",
            "2. high": "106.8500",
            "3. low": "103.6600",
            "4. close": "104.5900",
            "5. adjusted close": "51.8236",
            "6. volume": "29688900",
            "7. dividend amount": "0.0000"
        },
        "2001-08-10": {
            "1. open": "107.2500",
            "2. high": "107.3700",
            "3. low": "102.7000",
            "4. close": "104.9500",
            "5. adjusted close": "52.0019",
            "6. volume": "26622100",
            "7. dividend amount": "0.1400"
        },
        "2001-08-03": {
            "1. open": "104.9000",
            "2. high": "110.0900",
            "3. low": "104.7600",
            "4. close": "108.1800",
            "5. adjusted close": "53.5305",
            "6. volume": "25049100",
            "7. dividend amount": "0.0000"
        },
        "2001-07-27": {
            "1. open": "105.7000",
            "2. high": "106.9500",
            "3. low": "102.7300",
            "4. close": "104.7000",
            "5. adjusted close": "51.8085",
            "6. volume": "32638300",
            "7. dividend amount": "0.0000"
        },
        "2001-07-20": {
            "1. open": "108.5300",
            "2. high": "109.3800",
            "3. low": "103.0300",
            "4. close": "105.7000",
            "5. adjusted close": "52.3033",
            "6. volume": "48299000",
            "7. dividend amount": "0.0000"
        },
        "2001-07-13": {
            "1. open": "106.5000",
            "2. high": "109.3000",
            "3. low": "101.5600",
            "4. close": "108.5300",
            "5. adjusted close": "53.7036",
            "6. volume": "45082800",
            "7. dividend amount": "0.0000"
        },
        "2001-07-06": {
            "1. open": "113.5000",
            "2. high": "115.4000",
            "3. low": "105.8100",
            "4. close": "106.5000",
            "5. adjusted close": "52.6991",
            "6. volume": "25362500",
            "7. dividend amount": "0.0000"
        },
        "2001-06-29": {
            "1. open": "113.7500",
            "2. high": "116.9500",
            "3. low": "111.1000",
            "4. close": "113.5000",
            "5. adjusted close": "56.1629",
            "6. volume": "35230300",
            "7. dividend amount": "0.0000"
        },
        "2001-06-22": {
            "1. open": "113.9800",
            "2. high": "117.2500",
            "3. low": "111.3600",
            "4. close": "112.8700",
            "5. adjusted close": "55.8512",
            "6. volume": "33926900",
            "7. dividend amount": "0.0000"
        },
        "2001-06-15": {
            "1. open": "116.3000",
            "2. high": "118.4700",
            "3. low": "113.3800",
            "4. close": "113.6000",
            "5. adjusted close": "56.2124",
            "6. volume": "39520000",
            "7. dividend amount": "0.0000"
        },
        "2001-06-08": {
            "1. open": "113.2500",
            "2. high": "119.0000",
            "3. low": "112.8500",
            "4. close": "116.1000",
            "5. adjusted close": "57.4495",
            "6. volume": "29113600",
            "7. dividend amount": "0.0000"
        },
        "2001-06-01": {
            "1. open": "117.3500",
            "2. high": "117.5900",
            "3. low": "111.6400",
            "4. close": "112.8900",
            "5. adjusted close": "55.8611",
            "6. volume": "27279700",
            "7. dividend amount": "0.0000"
        },
        "2001-05-25": {
            "1. open": "117.9500",
            "2. high": "119.9000",
            "3. low": "117.1000",
            "4. close": "117.8000",
            "5. adjusted close": "58.2907",
            "6. volume": "34172800",
            "7. dividend amount": "0.0000"
        },
        "2001-05-18": {
            "1. open": "111.2000",
            "2. high": "117.6800",
            "3. low": "111.0000",
            "4. close": "117.4400",
            "5. adjusted close": "58.1126",
            "6. volume": "32527500",
            "7. dividend amount": "0.0000"
        },
        "2001-05-11": {
            "1. open": "116.2000",
            "2. high": "118.9000",
            "3. low": "110.9600",
            "4. close": "111.8100",
            "5. adjusted close": "55.3267",
            "6. volume": "37758700",
            "7. dividend amount": "0.1400"
        },
        "2001-05-04": {
            "1. open": "116.4000",
            "2. high": "118.9500",
            "3. low": "111.2000",
            "4. close": "115.8600",
            "5. adjusted close": "57.2626",
            "6. volume": "40113600",
            "7. dividend amount": "0.0000"
        },
        "2001-04-27": {
            "1. open": "114.0100",
            "2. high": "116.9000",
            "3. low": "111.6800",
            "4. close": "116.2000",
            "5. adjusted close": "57.4307",
            "6. volume": "38874700",
            "7. dividend amount": "0.0000"
        },
        "2001-04-20": {
            "1. open": "96.2000",
            "2. high": "116.4000",
            "3. low": "95.2000",
            "4. close": "114.8300",
            "5. adjusted close": "56.7536",
            "6. volume": "77541600",
            "7. dividend amount": "0.0000"
        },
        "2001-04-12": {
            "1. open": "98.5000",
            "2. high": "101.9400",
            "3. low": "93.8000",
            "4. close": "96.2000",
            "5. adjusted close": "47.5459",
            "6. volume": "40874500",
            "7. dividend amount": "0.0000"
        },
        "2001-04-06": {
            "1. open": "97.4500",
            "2. high": "100.0000",
            "3. low": "90.0500",
            "4. close": "97.9500",
            "5. adjusted close": "48.4108",
            "6. volume": "61562900",
            "7. dividend amount": "0.0000"
        },
        "2001-03-30": {
            "1. open": "95.2500",
            "2. high": "100.0000",
            "3. low": "93.7500",
            "4. close": "96.1800",
            "5. adjusted close": "47.5360",
            "6. volume": "52337900",
            "7. dividend amount": "0.0000"
        },
        "2001-03-23": {
            "1. open": "91.0000",
            "2. high": "94.9900",
            "3. low": "87.6500",
            "4. close": "93.5100",
            "5. adjusted close": "46.2164",
            "6. volume": "56911400",
            "7. dividend amount": "0.0000"
        },
        "2001-03-16": {
            "1. open": "97.9000",
            "2. high": "98.9000",
            "3. low": "88.2000",
            "4. close": "90.1000",
            "5. adjusted close": "44.5310",
            "6. volume": "69318700",
            "7. dividend amount": "0.0000"
        },
        "2001-03-09": {
            "1. open": "102.8100",
            "2. high": "108.4000",
            "3. low": "97.9000",
            "4. close": "99.2900",
            "5. adjusted close": "49.0731",
            "6. volume": "46134500",
            "7. dividend amount": "0.0000"
        },
        "2001-03-02": {
            "1. open": "105.8000",
            "2. high": "107.6500",
            "3. low": "97.5000",
            "4. close": "102.3000",
            "5. adjusted close": "50.5607",
            "6. volume": "59912700",
            "7. dividend amount": "0.0000"
        },
        "2001-02-23": {
            "1. open": "114.5500",
            "2. high": "115.6000",
            "3. low": "100.2500",
            "4. close": "104.0000",
            "5. adjusted close": "51.4009",
            "6. volume": "42890800",
            "7. dividend amount": "0.0000"
        },
        "2001-02-16": {
            "1. open": "110.5500",
            "2. high": "118.6400",
            "3. low": "110.3000",
            "4. close": "115.0000",
            "5. adjusted close": "56.8376",
            "6. volume": "36127100",
            "7. dividend amount": "0.0000"
        },
        "2001-02-09": {
            "1. open": "109.4000",
            "2. high": "118.2000",
            "3. low": "109.3000",
            "4. close": "112.0000",
            "5. adjusted close": "55.3549",
            "6. volume": "36346600",
            "7. dividend amount": "0.1300"
        },
        "2001-02-02": {
            "1. open": "112.5000",
            "2. high": "116.7500",
            "3. low": "109.6000",
            "4. close": "110.2700",
            "5. adjusted close": "54.4393",
            "6. volume": "32690400",
            "7. dividend amount": "0.0000"
        },
        "2001-01-26": {
            "1. open": "109.5000",
            "2. high": "115.2500",
            "3. low": "107.6200",
            "4. close": "114.1900",
            "5. adjusted close": "56.3746",
            "6. volume": "40283600",
            "7. dividend amount": "0.0000"
        },
        "2001-01-19": {
            "1. open": "93.7500",
            "2. high": "113.9400",
            "3. low": "91.8100",
            "4. close": "111.2500",
            "5. adjusted close": "54.9231",
            "6. volume": "55406000",
            "7. dividend amount": "0.0000"
        },
        "2001-01-12": {
            "1. open": "93.5000",
            "2. high": "96.4400",
            "3. low": "91.2500",
            "4. close": "93.8100",
            "5. adjusted close": "46.3131",
            "6. volume": "37351000",
            "7. dividend amount": "0.0000"
        },
        "2001-01-05": {
            "1. open": "84.5000",
            "2. high": "99.7500",
            "3. low": "83.7500",
            "4. close": "94.0000",
            "5. adjusted close": "46.4069",
            "6. volume": "44240800",
            "7. dividend amount": "0.0000"
        },
        "2000-12-29": {
            "1. open": "89.0000",
            "2. high": "89.5600",
            "3. low": "82.1200",
            "4. close": "85.0000",
            "5. adjusted close": "41.9637",
            "6. volume": "31039700",
            "7. dividend amount": "0.0000"
        },
        "2000-12-22": {
            "1. open": "88.3700",
            "2. high": "94.4400",
            "3. low": "80.0600",
            "4. close": "89.0000",
            "5. adjusted close": "43.9385",
            "6. volume": "50218000",
            "7. dividend amount": "0.0000"
        },
        "2000-12-15": {
            "1. open": "96.5000",
            "2. high": "98.2500",
            "3. low": "87.3100",
            "4. close": "87.8100",
            "5. adjusted close": "43.3510",
            "6. volume": "41477400",
            "7. dividend amount": "0.0000"
        },
        "2000-12-08": {
            "1. open": "96.0000",
            "2. high": "104.7500",
            "3. low": "93.1200",
            "4. close": "97.0000",
            "5. adjusted close": "47.8880",
            "6. volume": "37530500",
            "7. dividend amount": "0.0000"
        },
        "2000-12-01": {
            "1. open": "100.4400",
            "2. high": "102.0000",
            "3. low": "92.2500",
            "4. close": "95.6200",
            "5. adjusted close": "47.2067",
            "6. volume": "32366400",
            "7. dividend amount": "0.0000"
        },
        "2000-11-24": {
            "1. open": "101.5000",
            "2. high": "104.3700",
            "3. low": "98.3100",
            "4. close": "99.9400",
            "5. adjusted close": "49.3395",
            "6. volume": "22641900",
            "7. dividend amount": "0.0000"
        },
        "2000-11-17": {
            "1. open": "91.8100",
            "2. high": "102.5000",
            "3. low": "91.6200",
            "4. close": "101.9400",
            "5. adjusted close": "50.3268",
            "6. volume": "29453200",
            "7. dividend amount": "0.0000"
        },
        "2000-11-10": {
            "1. open": "99.8700",
            "2. high": "103.7500",
            "3. low": "93.0000",
            "4. close": "93.0000",
            "5. adjusted close": "45.9132",
            "6. volume": "32715700",
            "7. dividend amount": "0.1300"
        },
        "2000-11-03": {
            "1. open": "93.5000",
            "2. high": "102.6200",
            "3. low": "90.3100",
            "4. close": "100.1200",
            "5. adjusted close": "49.3642",
            "6. volume": "39746400",
            "7. dividend amount": "0.0000"
        },
        "2000-10-27": {
            "1. open": "94.7500",
            "2. high": "95.0000",
            "3. low": "86.9400",
            "4. close": "93.6900",
            "5. adjusted close": "46.1938",
            "6. volume": "48790400",
            "7. dividend amount": "0.0000"
        },
        "2000-10-20": {
            "1. open": "111.5000",
            "2. high": "113.8700",
            "3. low": "90.2500",
            "4. close": "94.7500",
            "5. adjusted close": "46.7165",
            "6. volume": "73706800",
            "7. dividend amount": "0.0000"
        },
        "2000-10-13": {
            "1. open": "115.9400",
            "2. high": "119.3700",
            "3. low": "103.1200",
            "4. close": "109.0600",
            "5. adjusted close": "53.7720",
            "6. volume": "38085500",
            "7. dividend amount": "0.0000"
        },
        "2000-10-06": {
            "1. open": "112.6200",
            "2. high": "119.6200",
            "3. low": "108.5600",
            "4. close": "116.0000",
            "5. adjusted close": "57.1938",
            "6. volume": "43940700",
            "7. dividend amount": "0.0000"
        },
        "2000-09-29": {
            "1. open": "124.5000",
            "2. high": "126.6200",
            "3. low": "110.2500",
            "4. close": "112.6200",
            "5. adjusted close": "55.5273",
            "6. volume": "31360800",
            "7. dividend amount": "0.0000"
        },
        "2000-09-22": {
            "1. open": "125.2500",
            "2. high": "126.6900",
            "3. low": "120.0000",
            "4. close": "123.8700",
            "5. adjusted close": "61.0741",
            "6. volume": "22129500",
            "7. dividend amount": "0.0000"
        },
        "2000-09-15": {
            "1. open": "127.8700",
            "2. high": "129.1900",
            "3. low": "122.7500",
            "4. close": "125.0000",
            "5. adjusted close": "61.6312",
            "6. volume": "28000200",
            "7. dividend amount": "0.0000"
        },
        "2000-09-08": {
            "1. open": "132.8100",
            "2. high": "134.8800",
            "3. low": "129.3800",
            "4. close": "129.5000",
            "5. adjusted close": "63.8500",
            "6. volume": "20201600",
            "7. dividend amount": "0.0000"
        },
        "2000-09-01": {
            "1. open": "129.8800",
            "2. high": "134.9400",
            "3. low": "129.5600",
            "4. close": "133.6300",
            "5. adjusted close": "65.8863",
            "6. volume": "30751200",
            "7. dividend amount": "0.0000"
        },
        "2000-08-25": {
            "1. open": "121.0600",
            "2. high": "129.8800",
            "3. low": "119.8700",
            "4. close": "129.0000",
            "5. adjusted close": "63.6034",
            "6. volume": "24522100",
            "7. dividend amount": "0.0000"
        },
        "2000-08-18": {
            "1. open": "120.0000",
            "2. high": "123.6900",
            "3. low": "119.3100",
            "4. close": "120.4400",
            "5. adjusted close": "59.3829",
            "6. volume": "23739400",
            "7. dividend amount": "0.0000"
        },
        "2000-08-11": {
            "1. open": "116.6200",
            "2. high": "121.8100",
            "3. low": "115.5600",
            "4. close": "120.6200",
            "5. adjusted close": "59.4717",
            "6. volume": "29859300",
            "7. dividend amount": "0.1300"
        },
        "2000-08-04": {
            "1. open": "110.5000",
            "2. high": "116.5000",
            "3. low": "110.0600",
            "4. close": "115.8700",
            "5. adjusted close": "57.0673",
            "6. volume": "24015800",
            "7. dividend amount": "0.0000"
        },
        "2000-07-28": {
            "1. open": "114.1200",
            "2. high": "115.6200",
            "3. low": "108.8700",
            "4. close": "111.8100",
            "5. adjusted close": "55.0677",
            "6. volume": "28454700",
            "7. dividend amount": "0.0000"
        },
        "2000-07-21": {
            "1. open": "104.4400",
            "2. high": "117.8100",
            "3. low": "101.0000",
            "4. close": "114.7500",
            "5. adjusted close": "56.5157",
            "6. volume": "52881600",
            "7. dividend amount": "0.0000"
        },
        "2000-07-14": {
            "1. open": "104.6900",
            "2. high": "105.9400",
            "3. low": "101.0000",
            "4. close": "103.9400",
            "5. adjusted close": "51.1916",
            "6. volume": "25072200",
            "7. dividend amount": "0.0000"
        },
        "2000-07-07": {
            "1. open": "108.7500",
            "2. high": "109.8700",
            "3. low": "100.0000",
            "4. close": "105.0600",
            "5. adjusted close": "51.7432",
            "6. volume": "38608400",
            "7. dividend amount": "0.0000"
        },
        "2000-06-30": {
            "1. open": "113.0000",
            "2. high": "115.7500",
            "3. low": "108.6200",
            "4. close": "109.5600",
            "5. adjusted close": "53.9595",
            "6. volume": "32971500",
            "7. dividend amount": "0.0000"
        },
        "2000-06-23": {
            "1. open": "113.5000",
            "2. high": "120.6900",
            "3. low": "110.8100",
            "4. close": "111.8700",
            "5. adjusted close": "55.0972",
            "6. volume": "27864000",
            "7. dividend amount": "0.0000"
        },
        "2000-06-16": {
            "1. open": "119.1200",
            "2. high": "120.4400",
            "3. low": "113.2500",
            "4. close": "113.2500",
            "5. adjusted close": "55.7769",
            "6. volume": "26364000",
            "7. dividend amount": "0.0000"
        },
        "2000-06-09": {
            "1. open": "108.4400",
            "2. high": "122.3100",
            "3. low": "108.4400",
            "4. close": "119.6900",
            "5. adjusted close": "58.9487",
            "6. volume": "37831000",
            "7. dividend amount": "0.0000"
        },
        "2000-06-02": {
            "1. open": "107.7500",
            "2. high": "111.0000",
            "3. low": "105.5000",
            "4. close": "108.8100",
            "5. adjusted close": "53.5901",
            "6. volume": "18535800",
            "7. dividend amount": "0.0000"
        },
        "2000-05-26": {
            "1. open": "106.0000",
            "2. high": "112.2500",
            "3. low": "103.4400",
            "4. close": "106.9400",
            "5. adjusted close": "52.6692",
            "6. volume": "31197000",
            "7. dividend amount": "0.0000"
        },
        "2000-05-19": {
            "1. open": "104.0000",
            "2. high": "109.2500",
            "3. low": "102.0000",
            "4. close": "106.4400",
            "5. adjusted close": "52.4229",
            "6. volume": "29694500",
            "7. dividend amount": "0.0000"
        },
        "2000-05-12": {
            "1. open": "108.0600",
            "2. high": "110.6200",
            "3. low": "102.0600",
            "4. close": "104.4400",
            "5. adjusted close": "51.4379",
            "6. volume": "33410400",
            "7. dividend amount": "0.1300"
        },
        "2000-05-05": {
            "1. open": "112.5000",
            "2. high": "113.6200",
            "3. low": "106.5000",
            "4. close": "107.8700",
            "5. adjusted close": "53.0643",
            "6. volume": "22151300",
            "7. dividend amount": "0.0000"
        },
        "2000-04-28": {
            "1. open": "102.0000",
            "2. high": "113.9400",
            "3. low": "101.2500",
            "4. close": "111.5000",
            "5. adjusted close": "54.8500",
            "6. volume": "35488400",
            "7. dividend amount": "0.0000"
        },
        "2000-04-20": {
            "1. open": "103.8700",
            "2. high": "115.1200",
            "3. low": "102.0600",
            "4. close": "104.0000",
            "5. adjusted close": "51.1606",
            "6. volume": "43482800",
            "7. dividend amount": "0.0000"
        },
        "2000-04-14": {
            "1. open": "124.7500",
            "2. high": "125.3700",
            "3. low": "102.8700",
            "4. close": "105.0000",
            "5. adjusted close": "51.6525",
            "6. volume": "42149600",
            "7. dividend amount": "0.0000"
        },
        "2000-04-07": {
            "1. open": "120.0000",
            "2. high": "128.0000",
            "3. low": "115.0600",
            "4. close": "123.1200",
            "5. adjusted close": "60.5662",
            "6. volume": "47344000",
            "7. dividend amount": "0.0000"
        },
        "2000-03-31": {
            "1. open": "125.0000",
            "2. high": "128.2500",
            "3. low": "117.0600",
            "4. close": "118.3700",
            "5. adjusted close": "58.2296",
            "6. volume": "44498000",
            "7. dividend amount": "0.0000"
        },
        "2000-03-24": {
            "1. open": "110.0000",
            "2. high": "122.2500",
            "3. low": "109.9400",
            "4. close": "120.6200",
            "5. adjusted close": "59.3364",
            "6. volume": "38090900",
            "7. dividend amount": "0.0000"
        },
        "2000-03-17": {
            "1. open": "104.0000",
            "2. high": "111.6900",
            "3. low": "102.5000",
            "4. close": "110.0000",
            "5. adjusted close": "54.1121",
            "6. volume": "36990400",
            "7. dividend amount": "0.0000"
        },
        "2000-03-10": {
            "1. open": "109.9400",
            "2. high": "111.0000",
            "3. low": "101.0000",
            "4. close": "105.2500",
            "5. adjusted close": "51.7755",
            "6. volume": "42586200",
            "7. dividend amount": "0.0000"
        },
        "2000-03-03": {
            "1. open": "104.6200",
            "2. high": "110.0000",
            "3. low": "99.5000",
            "4. close": "108.0000",
            "5. adjusted close": "53.1283",
            "6. volume": "51128300",
            "7. dividend amount": "0.0000"
        },
        "2000-02-25": {
            "1. open": "112.0000",
            "2. high": "113.4400",
            "3. low": "104.9400",
            "4. close": "108.0000",
            "5. adjusted close": "53.1283",
            "6. volume": "34514300",
            "7. dividend amount": "0.0000"
        },
        "2000-02-18": {
            "1. open": "116.0000",
            "2. high": "118.8700",
            "3. low": "111.5000",
            "4. close": "112.5000",
            "5. adjusted close": "55.3420",
            "6. volume": "26599300",
            "7. dividend amount": "0.0000"
        },
        "2000-02-11": {
            "1. open": "116.0000",
            "2. high": "119.7500",
            "3. low": "113.1200",
            "4. close": "115.3700",
            "5. adjusted close": "56.7538",
            "6. volume": "26814500",
            "7. dividend amount": "0.1200"
        },
        "2000-02-04": {
            "1. open": "111.3700",
            "2. high": "118.4400",
            "3. low": "109.1200",
            "4. close": "115.6200",
            "5. adjusted close": "56.8194",
            "6. volume": "32834200",
            "7. dividend amount": "0.0000"
        },
        "2000-01-28": {
            "1. open": "121.8700",
            "2. high": "122.8700",
            "3. low": "110.0600",
            "4. close": "111.5600",
            "5. adjusted close": "54.8242",
            "6. volume": "33325200",
            "7. dividend amount": "0.0000"
        },
        "2000-01-21": {
            "1. open": "119.6900",
            "2. high": "124.7500",
            "3. low": "112.6900",
            "4. close": "121.5000",
            "5. adjusted close": "59.7090",
            "6. volume": "41930500",
            "7. dividend amount": "0.0000"
        },
        "2000-01-14": {
            "1. open": "117.2500",
            "2. high": "123.3100",
            "3. low": "115.3700",
            "4. close": "119.6200",
            "5. adjusted close": "58.7851",
            "6. volume": "42663900",
            "7. dividend amount": "0.0000"
        },
        "2000-01-07": {
            "1. open": "112.4400",
            "2. high": "119.7500",
            "3. low": "110.6200",
            "4. close": "113.5000",
            "5. adjusted close": "55.7776",
            "6. volume": "51137300",
            "7. dividend amount": "0.0000"
        },
        "1999-12-31": {
            "1. open": "109.6900",
            "2. high": "110.7500",
            "3. low": "106.6200",
            "4. close": "107.8700",
            "5. adjusted close": "53.0108",
            "6. volume": "16812500",
            "7. dividend amount": "0.0000"
        },
        "1999-12-23": {
            "1. open": "109.0600",
            "2. high": "110.4400",
            "3. low": "107.7500",
            "4. close": "108.6200",
            "5. adjusted close": "53.3794",
            "6. volume": "18144100",
            "7. dividend amount": "0.0000"
        },
        "1999-12-17": {
            "1. open": "108.1200",
            "2. high": "112.7500",
            "3. low": "104.5000",
            "4. close": "110.0000",
            "5. adjusted close": "54.0575",
            "6. volume": "38810100",
            "7. dividend amount": "0.0000"
        },
        "1999-12-10": {
            "1. open": "113.0000",
            "2. high": "122.1200",
            "3. low": "107.5600",
            "4. close": "109.0000",
            "5. adjusted close": "53.5661",
            "6. volume": "58626000",
            "7. dividend amount": "0.0000"
        },
        "1999-12-03": {
            "1. open": "104.9400",
            "2. high": "112.8700",
            "3. low": "102.1200",
            "4. close": "111.8700",
            "5. adjusted close": "54.9765",
            "6. volume": "37670000",
            "7. dividend amount": "0.0000"
        },
        "1999-11-26": {
            "1. open": "105.5000",
            "2. high": "109.8700",
            "3. low": "101.8100",
            "4. close": "105.0000",
            "5. adjusted close": "51.6004",
            "6. volume": "37165600",
            "7. dividend amount": "0.0000"
        },
        "1999-11-19": {
            "1. open": "96.0000",
            "2. high": "105.1200",
            "3. low": "92.6200",
            "4. close": "103.9400",
            "5. adjusted close": "51.0795",
            "6. volume": "61550800",
            "7. dividend amount": "0.0000"
        },
        "1999-11-12": {
            "1. open": "90.5000",
            "2. high": "97.5000",
            "3. low": "90.5000",
            "4. close": "95.8700",
            "5. adjusted close": "47.1136",
            "6. volume": "43569700",
            "7. dividend amount": "0.1200"
        }
    }
}