| { | |
| "Meta Data": { | |
| "1. Information": "Daily Prices (open, high, low, close) and Volumes", | |
| "2. Symbol": "DDOG", | |
| "3. Last Refreshed": "2025-07-10", | |
| "4. Output Size": "Full size", | |
| "5. Time Zone": "US/Eastern" | |
| }, | |
| "Time Series (Daily)": { | |
| "2025-07-10": { | |
| "1. open": "142.8510", | |
| "2. high": "143.0000", | |
| "3. low": "136.8100", | |
| "4. close": "137.4900", | |
| "5. volume": "9708792" | |
| }, | |
| "2025-07-09": { | |
| "1. open": "145.4000", | |
| "2. high": "146.0700", | |
| "3. low": "141.9300", | |
| "4. close": "142.7500", | |
| "5. volume": "9054559" | |
| }, | |
| "2025-07-08": { | |
| "1. open": "146.0600", | |
| "2. high": "147.8500", | |
| "3. low": "142.7400", | |
| "4. close": "145.9400", | |
| "5. volume": "86386002" | |
| }, | |
| "2025-07-07": { | |
| "1. open": "155.0000", | |
| "2. high": "157.3751", | |
| "3. low": "151.6500", | |
| "4. close": "152.4100", | |
| "5. volume": "16225053" | |
| }, | |
| "2025-07-03": { | |
| "1. open": "147.4500", | |
| "2. high": "156.5300", | |
| "3. low": "146.9100", | |
| "4. close": "155.1500", | |
| "5. volume": "29996674" | |
| }, | |
| "2025-07-02": { | |
| "1. open": "131.5000", | |
| "2. high": "135.3900", | |
| "3. low": "131.0000", | |
| "4. close": "135.0100", | |
| "5. volume": "4959225" | |
| }, | |
| "2025-07-01": { | |
| "1. open": "133.6600", | |
| "2. high": "135.5000", | |
| "3. low": "130.2800", | |
| "4. close": "132.3300", | |
| "5. volume": "4164023" | |
| }, | |
| "2025-06-30": { | |
| "1. open": "133.3700", | |
| "2. high": "135.4100", | |
| "3. low": "132.9600", | |
| "4. close": "134.3300", | |
| "5. volume": "3615046" | |
| }, | |
| "2025-06-27": { | |
| "1. open": "131.7400", | |
| "2. high": "133.2200", | |
| "3. low": "130.7100", | |
| "4. close": "132.0800", | |
| "5. volume": "4557102" | |
| }, | |
| "2025-06-26": { | |
| "1. open": "131.3500", | |
| "2. high": "132.5100", | |
| "3. low": "128.9900", | |
| "4. close": "131.1200", | |
| "5. volume": "3884841" | |
| }, | |
| "2025-06-25": { | |
| "1. open": "131.1600", | |
| "2. high": "132.6900", | |
| "3. low": "129.8800", | |
| "4. close": "130.2400", | |
| "5. volume": "3782811" | |
| }, | |
| "2025-06-24": { | |
| "1. open": "131.1600", | |
| "2. high": "131.6250", | |
| "3. low": "129.8945", | |
| "4. close": "130.8300", | |
| "5. volume": "3000083" | |
| }, | |
| "2025-06-23": { | |
| "1. open": "127.1200", | |
| "2. high": "129.9300", | |
| "3. low": "125.5000", | |
| "4. close": "129.5200", | |
| "5. volume": "4531498" | |
| }, | |
| "2025-06-20": { | |
| "1. open": "131.0600", | |
| "2. high": "131.7645", | |
| "3. low": "127.0500", | |
| "4. close": "127.5000", | |
| "5. volume": "5224301" | |
| }, | |
| "2025-06-18": { | |
| "1. open": "125.0000", | |
| "2. high": "130.4900", | |
| "3. low": "124.8800", | |
| "4. close": "130.0400", | |
| "5. volume": "7582447" | |
| }, | |
| "2025-06-17": { | |
| "1. open": "120.9700", | |
| "2. high": "125.3200", | |
| "3. low": "119.5601", | |
| "4. close": "124.8400", | |
| "5. volume": "5518412" | |
| }, | |
| "2025-06-16": { | |
| "1. open": "120.8600", | |
| "2. high": "122.3950", | |
| "3. low": "120.8600", | |
| "4. close": "121.9300", | |
| "5. volume": "3304895" | |
| }, | |
| "2025-06-13": { | |
| "1. open": "120.5400", | |
| "2. high": "123.1600", | |
| "3. low": "119.8100", | |
| "4. close": "120.4500", | |
| "5. volume": "4029365" | |
| }, | |
| "2025-06-12": { | |
| "1. open": "120.1100", | |
| "2. high": "123.6900", | |
| "3. low": "120.0000", | |
| "4. close": "122.6800", | |
| "5. volume": "4963517" | |
| }, | |
| "2025-06-11": { | |
| "1. open": "119.9900", | |
| "2. high": "120.5800", | |
| "3. low": "118.1400", | |
| "4. close": "118.6300", | |
| "5. volume": "3480810" | |
| }, | |
| "2025-06-10": { | |
| "1. open": "122.4300", | |
| "2. high": "123.7800", | |
| "3. low": "119.5200", | |
| "4. close": "119.9100", | |
| "5. volume": "5769364" | |
| }, | |
| "2025-06-09": { | |
| "1. open": "122.3900", | |
| "2. high": "122.8900", | |
| "3. low": "118.7700", | |
| "4. close": "121.1700", | |
| "5. volume": "4810659" | |
| }, | |
| "2025-06-06": { | |
| "1. open": "122.6400", | |
| "2. high": "123.1500", | |
| "3. low": "121.5400", | |
| "4. close": "122.1600", | |
| "5. volume": "4539401" | |
| }, | |
| "2025-06-05": { | |
| "1. open": "121.1900", | |
| "2. high": "123.7700", | |
| "3. low": "120.5801", | |
| "4. close": "121.7500", | |
| "5. volume": "5307804" | |
| }, | |
| "2025-06-04": { | |
| "1. open": "119.2250", | |
| "2. high": "121.3900", | |
| "3. low": "118.9900", | |
| "4. close": "119.7000", | |
| "5. volume": "6012245" | |
| }, | |
| "2025-06-03": { | |
| "1. open": "117.3700", | |
| "2. high": "119.0900", | |
| "3. low": "116.1200", | |
| "4. close": "118.6600", | |
| "5. volume": "3884777" | |
| }, | |
| "2025-06-02": { | |
| "1. open": "117.4300", | |
| "2. high": "118.3500", | |
| "3. low": "114.7400", | |
| "4. close": "117.7400", | |
| "5. volume": "4103660" | |
| }, | |
| "2025-05-30": { | |
| "1. open": "116.3100", | |
| "2. high": "118.2000", | |
| "3. low": "115.1800", | |
| "4. close": "117.8800", | |
| "5. volume": "7310515" | |
| }, | |
| "2025-05-29": { | |
| "1. open": "116.6400", | |
| "2. high": "118.2400", | |
| "3. low": "115.6200", | |
| "4. close": "117.0000", | |
| "5. volume": "3556179" | |
| }, | |
| "2025-05-28": { | |
| "1. open": "117.6100", | |
| "2. high": "118.7165", | |
| "3. low": "116.0600", | |
| "4. close": "116.3000", | |
| "5. volume": "2518560" | |
| }, | |
| "2025-05-27": { | |
| "1. open": "116.4350", | |
| "2. high": "118.0400", | |
| "3. low": "115.2150", | |
| "4. close": "117.6000", | |
| "5. volume": "3317831" | |
| }, | |
| "2025-05-23": { | |
| "1. open": "113.6100", | |
| "2. high": "115.5800", | |
| "3. low": "113.3000", | |
| "4. close": "114.4600", | |
| "5. volume": "2888753" | |
| }, | |
| "2025-05-22": { | |
| "1. open": "114.1750", | |
| "2. high": "117.1289", | |
| "3. low": "114.0200", | |
| "4. close": "115.6700", | |
| "5. volume": "3671877" | |
| }, | |
| "2025-05-21": { | |
| "1. open": "114.9300", | |
| "2. high": "116.0800", | |
| "3. low": "113.5500", | |
| "4. close": "113.6900", | |
| "5. volume": "3701950" | |
| }, | |
| "2025-05-20": { | |
| "1. open": "115.3700", | |
| "2. high": "116.3400", | |
| "3. low": "114.6600", | |
| "4. close": "116.2900", | |
| "5. volume": "2995534" | |
| }, | |
| "2025-05-19": { | |
| "1. open": "115.2900", | |
| "2. high": "116.9800", | |
| "3. low": "114.7300", | |
| "4. close": "116.4600", | |
| "5. volume": "4864820" | |
| }, | |
| "2025-05-16": { | |
| "1. open": "117.9200", | |
| "2. high": "118.5100", | |
| "3. low": "116.5200", | |
| "4. close": "117.6700", | |
| "5. volume": "3143153" | |
| }, | |
| "2025-05-15": { | |
| "1. open": "117.8050", | |
| "2. high": "118.5000", | |
| "3. low": "115.9400", | |
| "4. close": "117.1400", | |
| "5. volume": "4196849" | |
| }, | |
| "2025-05-14": { | |
| "1. open": "118.0400", | |
| "2. high": "119.3600", | |
| "3. low": "117.0800", | |
| "4. close": "119.0900", | |
| "5. volume": "6332122" | |
| }, | |
| "2025-05-13": { | |
| "1. open": "113.4900", | |
| "2. high": "118.0800", | |
| "3. low": "113.3950", | |
| "4. close": "117.3100", | |
| "5. volume": "6364383" | |
| }, | |
| "2025-05-12": { | |
| "1. open": "112.1300", | |
| "2. high": "113.5200", | |
| "3. low": "111.0300", | |
| "4. close": "113.4200", | |
| "5. volume": "4174720" | |
| }, | |
| "2025-05-09": { | |
| "1. open": "110.1200", | |
| "2. high": "110.4500", | |
| "3. low": "106.8418", | |
| "4. close": "107.8800", | |
| "5. volume": "3603893" | |
| }, | |
| "2025-05-08": { | |
| "1. open": "107.3750", | |
| "2. high": "110.1800", | |
| "3. low": "106.3800", | |
| "4. close": "109.2200", | |
| "5. volume": "5469557" | |
| }, | |
| "2025-05-07": { | |
| "1. open": "105.7100", | |
| "2. high": "108.0000", | |
| "3. low": "104.2800", | |
| "4. close": "106.0200", | |
| "5. volume": "5926287" | |
| }, | |
| "2025-05-06": { | |
| "1. open": "104.6700", | |
| "2. high": "108.4500", | |
| "3. low": "101.0600", | |
| "4. close": "106.0600", | |
| "5. volume": "13052954" | |
| }, | |
| "2025-05-05": { | |
| "1. open": "104.5200", | |
| "2. high": "106.8400", | |
| "3. low": "104.0500", | |
| "4. close": "105.7000", | |
| "5. volume": "7473486" | |
| }, | |
| "2025-05-02": { | |
| "1. open": "107.1200", | |
| "2. high": "108.1300", | |
| "3. low": "104.8000", | |
| "4. close": "105.0000", | |
| "5. volume": "5147524" | |
| }, | |
| "2025-05-01": { | |
| "1. open": "106.6600", | |
| "2. high": "106.8000", | |
| "3. low": "103.5000", | |
| "4. close": "106.3200", | |
| "5. volume": "7760572" | |
| }, | |
| "2025-04-30": { | |
| "1. open": "100.0650", | |
| "2. high": "102.2900", | |
| "3. low": "99.2700", | |
| "4. close": "102.1600", | |
| "5. volume": "3566677" | |
| }, | |
| "2025-04-29": { | |
| "1. open": "101.9400", | |
| "2. high": "102.8600", | |
| "3. low": "101.0500", | |
| "4. close": "102.3100", | |
| "5. volume": "2616290" | |
| }, | |
| "2025-04-28": { | |
| "1. open": "101.4000", | |
| "2. high": "102.0400", | |
| "3. low": "100.3000", | |
| "4. close": "101.7400", | |
| "5. volume": "2730691" | |
| }, | |
| "2025-04-25": { | |
| "1. open": "99.1100", | |
| "2. high": "101.6700", | |
| "3. low": "99.1100", | |
| "4. close": "101.5200", | |
| "5. volume": "3025711" | |
| }, | |
| "2025-04-24": { | |
| "1. open": "94.9000", | |
| "2. high": "99.7300", | |
| "3. low": "94.9000", | |
| "4. close": "99.6000", | |
| "5. volume": "4943026" | |
| }, | |
| "2025-04-23": { | |
| "1. open": "95.2400", | |
| "2. high": "97.2600", | |
| "3. low": "93.9200", | |
| "4. close": "94.5800", | |
| "5. volume": "5871037" | |
| }, | |
| "2025-04-22": { | |
| "1. open": "90.5000", | |
| "2. high": "92.1100", | |
| "3. low": "89.7400", | |
| "4. close": "91.4200", | |
| "5. volume": "4397999" | |
| }, | |
| "2025-04-21": { | |
| "1. open": "90.1850", | |
| "2. high": "90.6300", | |
| "3. low": "87.6950", | |
| "4. close": "88.9200", | |
| "5. volume": "4701352" | |
| }, | |
| "2025-04-17": { | |
| "1. open": "91.5100", | |
| "2. high": "92.0500", | |
| "3. low": "90.0600", | |
| "4. close": "91.1800", | |
| "5. volume": "3477932" | |
| }, | |
| "2025-04-16": { | |
| "1. open": "91.2600", | |
| "2. high": "93.5076", | |
| "3. low": "90.7600", | |
| "4. close": "91.8800", | |
| "5. volume": "3467830" | |
| }, | |
| "2025-04-15": { | |
| "1. open": "91.7400", | |
| "2. high": "93.4300", | |
| "3. low": "91.4750", | |
| "4. close": "92.5500", | |
| "5. volume": "3824432" | |
| }, | |
| "2025-04-14": { | |
| "1. open": "94.1000", | |
| "2. high": "95.8800", | |
| "3. low": "90.5000", | |
| "4. close": "91.8800", | |
| "5. volume": "6111529" | |
| }, | |
| "2025-04-11": { | |
| "1. open": "94.0000", | |
| "2. high": "94.2000", | |
| "3. low": "90.6500", | |
| "4. close": "92.0200", | |
| "5. volume": "5661829" | |
| }, | |
| "2025-04-10": { | |
| "1. open": "95.0000", | |
| "2. high": "95.4750", | |
| "3. low": "91.3000", | |
| "4. close": "93.1800", | |
| "5. volume": "6108614" | |
| }, | |
| "2025-04-09": { | |
| "1. open": "87.0000", | |
| "2. high": "98.6900", | |
| "3. low": "86.1414", | |
| "4. close": "97.4400", | |
| "5. volume": "7979481" | |
| }, | |
| "2025-04-08": { | |
| "1. open": "91.0000", | |
| "2. high": "92.5000", | |
| "3. low": "85.7400", | |
| "4. close": "87.0000", | |
| "5. volume": "7376677" | |
| }, | |
| "2025-04-07": { | |
| "1. open": "83.2800", | |
| "2. high": "91.7900", | |
| "3. low": "81.6300", | |
| "4. close": "88.2000", | |
| "5. volume": "9014286" | |
| }, | |
| "2025-04-04": { | |
| "1. open": "90.9100", | |
| "2. high": "92.1740", | |
| "3. low": "86.5700", | |
| "4. close": "87.9300", | |
| "5. volume": "7712213" | |
| }, | |
| "2025-04-03": { | |
| "1. open": "96.4400", | |
| "2. high": "97.9500", | |
| "3. low": "93.1500", | |
| "4. close": "94.4700", | |
| "5. volume": "5753322" | |
| }, | |
| "2025-04-02": { | |
| "1. open": "98.1500", | |
| "2. high": "102.8400", | |
| "3. low": "98.0000", | |
| "4. close": "101.7100", | |
| "5. volume": "3801854" | |
| }, | |
| "2025-04-01": { | |
| "1. open": "100.1900", | |
| "2. high": "101.4300", | |
| "3. low": "98.5100", | |
| "4. close": "101.0600", | |
| "5. volume": "4186387" | |
| }, | |
| "2025-03-31": { | |
| "1. open": "99.2600", | |
| "2. high": "99.7000", | |
| "3. low": "96.6300", | |
| "4. close": "99.2100", | |
| "5. volume": "4031383" | |
| }, | |
| "2025-03-28": { | |
| "1. open": "103.5900", | |
| "2. high": "103.8406", | |
| "3. low": "100.1500", | |
| "4. close": "101.1000", | |
| "5. volume": "3795316" | |
| }, | |
| "2025-03-27": { | |
| "1. open": "107.5500", | |
| "2. high": "107.5500", | |
| "3. low": "104.7350", | |
| "4. close": "104.8500", | |
| "5. volume": "2699214" | |
| }, | |
| "2025-03-26": { | |
| "1. open": "110.4000", | |
| "2. high": "110.6300", | |
| "3. low": "107.0500", | |
| "4. close": "107.9700", | |
| "5. volume": "2260253" | |
| }, | |
| "2025-03-25": { | |
| "1. open": "110.2500", | |
| "2. high": "112.3500", | |
| "3. low": "110.0300", | |
| "4. close": "110.5800", | |
| "5. volume": "3666270" | |
| }, | |
| "2025-03-24": { | |
| "1. open": "107.2000", | |
| "2. high": "110.7900", | |
| "3. low": "106.9100", | |
| "4. close": "110.1700", | |
| "5. volume": "4385072" | |
| }, | |
| "2025-03-21": { | |
| "1. open": "101.2500", | |
| "2. high": "105.5600", | |
| "3. low": "100.6300", | |
| "4. close": "105.0300", | |
| "5. volume": "4944694" | |
| }, | |
| "2025-03-20": { | |
| "1. open": "103.9800", | |
| "2. high": "105.0000", | |
| "3. low": "103.0801", | |
| "4. close": "103.1700", | |
| "5. volume": "4912416" | |
| }, | |
| "2025-03-19": { | |
| "1. open": "103.1100", | |
| "2. high": "104.9800", | |
| "3. low": "102.2800", | |
| "4. close": "104.4300", | |
| "5. volume": "3147833" | |
| }, | |
| "2025-03-18": { | |
| "1. open": "103.2400", | |
| "2. high": "103.4000", | |
| "3. low": "100.7100", | |
| "4. close": "102.9300", | |
| "5. volume": "2995201" | |
| }, | |
| "2025-03-17": { | |
| "1. open": "101.5900", | |
| "2. high": "105.1100", | |
| "3. low": "101.4600", | |
| "4. close": "103.9700", | |
| "5. volume": "4033785" | |
| }, | |
| "2025-03-14": { | |
| "1. open": "99.5800", | |
| "2. high": "101.9800", | |
| "3. low": "98.8100", | |
| "4. close": "101.8000", | |
| "5. volume": "4010734" | |
| }, | |
| "2025-03-13": { | |
| "1. open": "100.7100", | |
| "2. high": "102.1400", | |
| "3. low": "98.3000", | |
| "4. close": "98.6800", | |
| "5. volume": "5113308" | |
| }, | |
| "2025-03-12": { | |
| "1. open": "104.4200", | |
| "2. high": "104.7100", | |
| "3. low": "101.0500", | |
| "4. close": "102.0300", | |
| "5. volume": "6870257" | |
| }, | |
| "2025-03-11": { | |
| "1. open": "101.5300", | |
| "2. high": "103.5350", | |
| "3. low": "101.0100", | |
| "4. close": "101.9600", | |
| "5. volume": "7558035" | |
| }, | |
| "2025-03-10": { | |
| "1. open": "107.3800", | |
| "2. high": "107.5900", | |
| "3. low": "100.8500", | |
| "4. close": "101.6500", | |
| "5. volume": "9390689" | |
| }, | |
| "2025-03-07": { | |
| "1. open": "110.8800", | |
| "2. high": "113.4600", | |
| "3. low": "106.6600", | |
| "4. close": "109.6300", | |
| "5. volume": "6028386" | |
| }, | |
| "2025-03-06": { | |
| "1. open": "111.0000", | |
| "2. high": "115.2300", | |
| "3. low": "110.9100", | |
| "4. close": "111.4600", | |
| "5. volume": "5304794" | |
| }, | |
| "2025-03-05": { | |
| "1. open": "115.4900", | |
| "2. high": "115.5000", | |
| "3. low": "112.8300", | |
| "4. close": "115.0900", | |
| "5. volume": "3411105" | |
| }, | |
| "2025-03-04": { | |
| "1. open": "111.7300", | |
| "2. high": "116.5800", | |
| "3. low": "110.3725", | |
| "4. close": "115.4600", | |
| "5. volume": "5788086" | |
| }, | |
| "2025-03-03": { | |
| "1. open": "116.9700", | |
| "2. high": "117.3099", | |
| "3. low": "112.5900", | |
| "4. close": "113.1700", | |
| "5. volume": "4207774" | |
| }, | |
| "2025-02-28": { | |
| "1. open": "112.6200", | |
| "2. high": "116.6400", | |
| "3. low": "111.6800", | |
| "4. close": "116.5500", | |
| "5. volume": "5046336" | |
| }, | |
| "2025-02-27": { | |
| "1. open": "116.7850", | |
| "2. high": "118.0000", | |
| "3. low": "113.3100", | |
| "4. close": "113.5300", | |
| "5. volume": "5101790" | |
| }, | |
| "2025-02-26": { | |
| "1. open": "115.8400", | |
| "2. high": "117.6300", | |
| "3. low": "112.8500", | |
| "4. close": "113.3700", | |
| "5. volume": "6581213" | |
| }, | |
| "2025-02-25": { | |
| "1. open": "116.5300", | |
| "2. high": "117.2900", | |
| "3. low": "113.4560", | |
| "4. close": "114.9800", | |
| "5. volume": "7560919" | |
| }, | |
| "2025-02-24": { | |
| "1. open": "119.6400", | |
| "2. high": "119.8000", | |
| "3. low": "114.6210", | |
| "4. close": "117.5100", | |
| "5. volume": "7269869" | |
| }, | |
| "2025-02-21": { | |
| "1. open": "126.1800", | |
| "2. high": "126.6400", | |
| "3. low": "119.5900", | |
| "4. close": "119.6400", | |
| "5. volume": "6983814" | |
| }, | |
| "2025-02-20": { | |
| "1. open": "127.9300", | |
| "2. high": "128.8500", | |
| "3. low": "124.3300", | |
| "4. close": "126.2400", | |
| "5. volume": "6105817" | |
| }, | |
| "2025-02-19": { | |
| "1. open": "130.5200", | |
| "2. high": "130.9000", | |
| "3. low": "128.1500", | |
| "4. close": "128.8500", | |
| "5. volume": "4405342" | |
| }, | |
| "2025-02-18": { | |
| "1. open": "128.3100", | |
| "2. high": "130.8600", | |
| "3. low": "127.2300", | |
| "4. close": "130.6300", | |
| "5. volume": "8969753" | |
| }, | |
| "2025-02-14": { | |
| "1. open": "133.6100", | |
| "2. high": "135.8100", | |
| "3. low": "129.6900", | |
| "4. close": "131.0100", | |
| "5. volume": "8664004" | |
| }, | |
| "2025-02-13": { | |
| "1. open": "136.5500", | |
| "2. high": "136.7100", | |
| "3. low": "130.8800", | |
| "4. close": "135.8900", | |
| "5. volume": "20141609" | |
| }, | |
| "2025-02-12": { | |
| "1. open": "146.2900", | |
| "2. high": "149.0100", | |
| "3. low": "144.2000", | |
| "4. close": "148.0900", | |
| "5. volume": "6977332" | |
| }, | |
| "2025-02-11": { | |
| "1. open": "146.3800", | |
| "2. high": "148.4700", | |
| "3. low": "145.0000", | |
| "4. close": "145.4200", | |
| "5. volume": "3402210" | |
| }, | |
| "2025-02-10": { | |
| "1. open": "144.4300", | |
| "2. high": "147.8199", | |
| "3. low": "143.6500", | |
| "4. close": "147.1000", | |
| "5. volume": "4916244" | |
| }, | |
| "2025-02-07": { | |
| "1. open": "145.0100", | |
| "2. high": "145.7700", | |
| "3. low": "141.8500", | |
| "4. close": "142.6500", | |
| "5. volume": "4475129" | |
| }, | |
| "2025-02-06": { | |
| "1. open": "146.0000", | |
| "2. high": "146.0500", | |
| "3. low": "143.5000", | |
| "4. close": "144.8500", | |
| "5. volume": "3568616" | |
| }, | |
| "2025-02-05": { | |
| "1. open": "144.5500", | |
| "2. high": "144.9200", | |
| "3. low": "140.3000", | |
| "4. close": "144.8500", | |
| "5. volume": "4837301" | |
| }, | |
| "2025-02-04": { | |
| "1. open": "143.0000", | |
| "2. high": "146.4700", | |
| "3. low": "142.8600", | |
| "4. close": "145.8300", | |
| "5. volume": "3290096" | |
| }, | |
| "2025-02-03": { | |
| "1. open": "140.8020", | |
| "2. high": "144.4100", | |
| "3. low": "140.2400", | |
| "4. close": "143.1550", | |
| "5. volume": "5124807" | |
| }, | |
| "2025-01-31": { | |
| "1. open": "145.7400", | |
| "2. high": "146.0100", | |
| "3. low": "141.8200", | |
| "4. close": "142.7100", | |
| "5. volume": "4950707" | |
| }, | |
| "2025-01-30": { | |
| "1. open": "141.5000", | |
| "2. high": "143.1500", | |
| "3. low": "138.6000", | |
| "4. close": "142.6100", | |
| "5. volume": "6026006" | |
| }, | |
| "2025-01-29": { | |
| "1. open": "147.8950", | |
| "2. high": "148.5969", | |
| "3. low": "141.9600", | |
| "4. close": "145.7200", | |
| "5. volume": "7978201" | |
| }, | |
| "2025-01-28": { | |
| "1. open": "143.4000", | |
| "2. high": "153.4200", | |
| "3. low": "143.4000", | |
| "4. close": "151.8900", | |
| "5. volume": "7940415" | |
| }, | |
| "2025-01-27": { | |
| "1. open": "137.5000", | |
| "2. high": "146.5800", | |
| "3. low": "136.8700", | |
| "4. close": "142.1600", | |
| "5. volume": "5517601" | |
| }, | |
| "2025-01-24": { | |
| "1. open": "141.7800", | |
| "2. high": "142.8150", | |
| "3. low": "139.8500", | |
| "4. close": "140.9900", | |
| "5. volume": "2885274" | |
| }, | |
| "2025-01-23": { | |
| "1. open": "142.3000", | |
| "2. high": "144.1650", | |
| "3. low": "139.4101", | |
| "4. close": "140.2000", | |
| "5. volume": "3806382" | |
| }, | |
| "2025-01-22": { | |
| "1. open": "139.9900", | |
| "2. high": "140.4000", | |
| "3. low": "138.5900", | |
| "4. close": "140.1200", | |
| "5. volume": "3870564" | |
| }, | |
| "2025-01-21": { | |
| "1. open": "139.3150", | |
| "2. high": "140.8000", | |
| "3. low": "137.5400", | |
| "4. close": "138.4000", | |
| "5. volume": "3347586" | |
| }, | |
| "2025-01-17": { | |
| "1. open": "139.4200", | |
| "2. high": "140.8600", | |
| "3. low": "137.9200", | |
| "4. close": "138.4000", | |
| "5. volume": "3469056" | |
| }, | |
| "2025-01-16": { | |
| "1. open": "137.5050", | |
| "2. high": "138.8000", | |
| "3. low": "134.7153", | |
| "4. close": "136.7900", | |
| "5. volume": "5913520" | |
| }, | |
| "2025-01-15": { | |
| "1. open": "142.0600", | |
| "2. high": "144.4800", | |
| "3. low": "140.7300", | |
| "4. close": "140.9500", | |
| "5. volume": "3441204" | |
| }, | |
| "2025-01-14": { | |
| "1. open": "139.5000", | |
| "2. high": "141.0500", | |
| "3. low": "138.0200", | |
| "4. close": "139.1600", | |
| "5. volume": "3414137" | |
| }, | |
| "2025-01-13": { | |
| "1. open": "139.2200", | |
| "2. high": "139.9400", | |
| "3. low": "136.7100", | |
| "4. close": "138.0000", | |
| "5. volume": "4413704" | |
| }, | |
| "2025-01-10": { | |
| "1. open": "139.3700", | |
| "2. high": "140.7000", | |
| "3. low": "137.6200", | |
| "4. close": "140.4200", | |
| "5. volume": "2646204" | |
| }, | |
| "2025-01-08": { | |
| "1. open": "141.0300", | |
| "2. high": "142.3300", | |
| "3. low": "139.2600", | |
| "4. close": "141.8800", | |
| "5. volume": "3334395" | |
| }, | |
| "2025-01-07": { | |
| "1. open": "144.4800", | |
| "2. high": "145.7200", | |
| "3. low": "140.2900", | |
| "4. close": "141.4000", | |
| "5. volume": "3989046" | |
| }, | |
| "2025-01-06": { | |
| "1. open": "147.1900", | |
| "2. high": "147.6400", | |
| "3. low": "144.8300", | |
| "4. close": "146.0400", | |
| "5. volume": "2667254" | |
| }, | |
| "2025-01-03": { | |
| "1. open": "144.6300", | |
| "2. high": "146.2300", | |
| "3. low": "144.1300", | |
| "4. close": "144.8300", | |
| "5. volume": "2199880" | |
| }, | |
| "2025-01-02": { | |
| "1. open": "145.0000", | |
| "2. high": "145.7200", | |
| "3. low": "141.6400", | |
| "4. close": "143.6300", | |
| "5. volume": "2361580" | |
| }, | |
| "2024-12-31": { | |
| "1. open": "144.7100", | |
| "2. high": "145.7100", | |
| "3. low": "142.6050", | |
| "4. close": "142.8900", | |
| "5. volume": "1858904" | |
| }, | |
| "2024-12-30": { | |
| "1. open": "143.7000", | |
| "2. high": "144.8400", | |
| "3. low": "142.4400", | |
| "4. close": "144.1700", | |
| "5. volume": "2062332" | |
| }, | |
| "2024-12-27": { | |
| "1. open": "146.4800", | |
| "2. high": "146.9800", | |
| "3. low": "143.0400", | |
| "4. close": "145.9900", | |
| "5. volume": "1943444" | |
| }, | |
| "2024-12-26": { | |
| "1. open": "148.0000", | |
| "2. high": "149.4700", | |
| "3. low": "146.8731", | |
| "4. close": "147.5600", | |
| "5. volume": "1231932" | |
| }, | |
| "2024-12-24": { | |
| "1. open": "148.2500", | |
| "2. high": "148.5050", | |
| "3. low": "147.1200", | |
| "4. close": "148.4000", | |
| "5. volume": "1038524" | |
| }, | |
| "2024-12-23": { | |
| "1. open": "150.0000", | |
| "2. high": "150.7800", | |
| "3. low": "146.6200", | |
| "4. close": "147.4600", | |
| "5. volume": "2907397" | |
| }, | |
| "2024-12-20": { | |
| "1. open": "145.1100", | |
| "2. high": "150.1600", | |
| "3. low": "144.0000", | |
| "4. close": "149.4600", | |
| "5. volume": "7590514" | |
| }, | |
| "2024-12-19": { | |
| "1. open": "150.5000", | |
| "2. high": "151.7099", | |
| "3. low": "145.8700", | |
| "4. close": "146.9300", | |
| "5. volume": "5832521" | |
| }, | |
| "2024-12-18": { | |
| "1. open": "156.3800", | |
| "2. high": "158.2000", | |
| "3. low": "149.5000", | |
| "4. close": "150.2000", | |
| "5. volume": "4322291" | |
| }, | |
| "2024-12-17": { | |
| "1. open": "156.3600", | |
| "2. high": "158.5700", | |
| "3. low": "154.4200", | |
| "4. close": "156.9100", | |
| "5. volume": "4324097" | |
| }, | |
| "2024-12-16": { | |
| "1. open": "153.4600", | |
| "2. high": "156.1400", | |
| "3. low": "152.9700", | |
| "4. close": "155.8200", | |
| "5. volume": "2825275" | |
| }, | |
| "2024-12-13": { | |
| "1. open": "158.3380", | |
| "2. high": "159.0000", | |
| "3. low": "152.6600", | |
| "4. close": "153.0300", | |
| "5. volume": "4409238" | |
| }, | |
| "2024-12-12": { | |
| "1. open": "155.8200", | |
| "2. high": "157.6200", | |
| "3. low": "154.0601", | |
| "4. close": "156.7300", | |
| "5. volume": "3447623" | |
| }, | |
| "2024-12-11": { | |
| "1. open": "156.0900", | |
| "2. high": "159.5350", | |
| "3. low": "153.5100", | |
| "4. close": "156.4800", | |
| "5. volume": "5974041" | |
| }, | |
| "2024-12-10": { | |
| "1. open": "161.6500", | |
| "2. high": "161.6600", | |
| "3. low": "153.1200", | |
| "4. close": "154.9100", | |
| "5. volume": "10653354" | |
| }, | |
| "2024-12-09": { | |
| "1. open": "166.6500", | |
| "2. high": "167.5900", | |
| "3. low": "159.3800", | |
| "4. close": "161.1900", | |
| "5. volume": "8317548" | |
| }, | |
| "2024-12-06": { | |
| "1. open": "165.0000", | |
| "2. high": "170.0800", | |
| "3. low": "164.7700", | |
| "4. close": "168.6500", | |
| "5. volume": "6048059" | |
| }, | |
| "2024-12-05": { | |
| "1. open": "164.5800", | |
| "2. high": "164.9400", | |
| "3. low": "161.5800", | |
| "4. close": "163.3500", | |
| "5. volume": "4512467" | |
| }, | |
| "2024-12-04": { | |
| "1. open": "157.9300", | |
| "2. high": "166.0800", | |
| "3. low": "157.0300", | |
| "4. close": "165.8800", | |
| "5. volume": "9874807" | |
| }, | |
| "2024-12-03": { | |
| "1. open": "153.0000", | |
| "2. high": "156.6800", | |
| "3. low": "151.7700", | |
| "4. close": "155.0100", | |
| "5. volume": "4220489" | |
| }, | |
| "2024-12-02": { | |
| "1. open": "152.4500", | |
| "2. high": "153.4800", | |
| "3. low": "151.1850", | |
| "4. close": "152.8800", | |
| "5. volume": "4307751" | |
| }, | |
| "2024-11-29": { | |
| "1. open": "153.0000", | |
| "2. high": "153.1900", | |
| "3. low": "151.1200", | |
| "4. close": "152.7500", | |
| "5. volume": "1892258" | |
| }, | |
| "2024-11-27": { | |
| "1. open": "154.0600", | |
| "2. high": "155.5900", | |
| "3. low": "150.6400", | |
| "4. close": "151.9600", | |
| "5. volume": "4084637" | |
| }, | |
| "2024-11-26": { | |
| "1. open": "155.4600", | |
| "2. high": "157.4800", | |
| "3. low": "151.4900", | |
| "4. close": "154.3900", | |
| "5. volume": "4365635" | |
| }, | |
| "2024-11-25": { | |
| "1. open": "155.7000", | |
| "2. high": "157.1500", | |
| "3. low": "153.3400", | |
| "4. close": "156.6300", | |
| "5. volume": "7686186" | |
| }, | |
| "2024-11-22": { | |
| "1. open": "148.5000", | |
| "2. high": "155.4200", | |
| "3. low": "147.0000", | |
| "4. close": "154.8300", | |
| "5. volume": "13878759" | |
| }, | |
| "2024-11-21": { | |
| "1. open": "142.0000", | |
| "2. high": "145.5500", | |
| "3. low": "139.8900", | |
| "4. close": "143.8600", | |
| "5. volume": "8671809" | |
| }, | |
| "2024-11-20": { | |
| "1. open": "134.8500", | |
| "2. high": "136.7110", | |
| "3. low": "132.8400", | |
| "4. close": "135.4500", | |
| "5. volume": "6353283" | |
| }, | |
| "2024-11-19": { | |
| "1. open": "125.9000", | |
| "2. high": "133.8600", | |
| "3. low": "125.0550", | |
| "4. close": "133.4100", | |
| "5. volume": "6251979" | |
| }, | |
| "2024-11-18": { | |
| "1. open": "126.9150", | |
| "2. high": "127.5700", | |
| "3. low": "124.8187", | |
| "4. close": "125.9700", | |
| "5. volume": "3076330" | |
| }, | |
| "2024-11-15": { | |
| "1. open": "129.0500", | |
| "2. high": "129.5100", | |
| "3. low": "124.8800", | |
| "4. close": "126.0900", | |
| "5. volume": "5777739" | |
| }, | |
| "2024-11-14": { | |
| "1. open": "129.5700", | |
| "2. high": "133.2794", | |
| "3. low": "129.0500", | |
| "4. close": "131.4300", | |
| "5. volume": "5315039" | |
| }, | |
| "2024-11-13": { | |
| "1. open": "123.0700", | |
| "2. high": "131.3300", | |
| "3. low": "122.6700", | |
| "4. close": "128.4500", | |
| "5. volume": "7682493" | |
| }, | |
| "2024-11-12": { | |
| "1. open": "122.0800", | |
| "2. high": "124.4500", | |
| "3. low": "121.2600", | |
| "4. close": "123.4100", | |
| "5. volume": "7124624" | |
| }, | |
| "2024-11-11": { | |
| "1. open": "125.5500", | |
| "2. high": "125.5500", | |
| "3. low": "121.5200", | |
| "4. close": "122.3600", | |
| "5. volume": "5554003" | |
| }, | |
| "2024-11-08": { | |
| "1. open": "129.4900", | |
| "2. high": "129.5000", | |
| "3. low": "122.9770", | |
| "4. close": "124.4500", | |
| "5. volume": "5904912" | |
| }, | |
| "2024-11-07": { | |
| "1. open": "126.8700", | |
| "2. high": "133.6600", | |
| "3. low": "126.1700", | |
| "4. close": "129.7900", | |
| "5. volume": "8264774" | |
| }, | |
| "2024-11-06": { | |
| "1. open": "129.0500", | |
| "2. high": "129.1500", | |
| "3. low": "127.0600", | |
| "4. close": "128.3500", | |
| "5. volume": "5855157" | |
| }, | |
| "2024-11-05": { | |
| "1. open": "126.7400", | |
| "2. high": "126.9900", | |
| "3. low": "124.8100", | |
| "4. close": "125.0500", | |
| "5. volume": "2540991" | |
| }, | |
| "2024-11-04": { | |
| "1. open": "122.5100", | |
| "2. high": "127.1000", | |
| "3. low": "121.7000", | |
| "4. close": "125.5600", | |
| "5. volume": "3294045" | |
| }, | |
| "2024-11-01": { | |
| "1. open": "124.4300", | |
| "2. high": "124.5700", | |
| "3. low": "120.7800", | |
| "4. close": "123.2600", | |
| "5. volume": "4838712" | |
| }, | |
| "2024-10-31": { | |
| "1. open": "126.2500", | |
| "2. high": "126.4342", | |
| "3. low": "124.0000", | |
| "4. close": "125.4400", | |
| "5. volume": "3446340" | |
| }, | |
| "2024-10-30": { | |
| "1. open": "129.8200", | |
| "2. high": "131.8400", | |
| "3. low": "127.9200", | |
| "4. close": "128.1600", | |
| "5. volume": "2809295" | |
| }, | |
| "2024-10-29": { | |
| "1. open": "127.2000", | |
| "2. high": "129.3100", | |
| "3. low": "125.8500", | |
| "4. close": "128.7600", | |
| "5. volume": "3551871" | |
| }, | |
| "2024-10-28": { | |
| "1. open": "127.2900", | |
| "2. high": "127.9500", | |
| "3. low": "125.7500", | |
| "4. close": "126.3700", | |
| "5. volume": "2383456" | |
| }, | |
| "2024-10-25": { | |
| "1. open": "124.9000", | |
| "2. high": "127.7200", | |
| "3. low": "124.7700", | |
| "4. close": "126.6000", | |
| "5. volume": "3396648" | |
| }, | |
| "2024-10-24": { | |
| "1. open": "122.7500", | |
| "2. high": "124.0000", | |
| "3. low": "122.3500", | |
| "4. close": "123.8900", | |
| "5. volume": "2021313" | |
| }, | |
| "2024-10-23": { | |
| "1. open": "124.6200", | |
| "2. high": "125.5100", | |
| "3. low": "121.0700", | |
| "4. close": "121.5200", | |
| "5. volume": "2078442" | |
| }, | |
| "2024-10-22": { | |
| "1. open": "125.0000", | |
| "2. high": "126.0000", | |
| "3. low": "123.1300", | |
| "4. close": "124.6200", | |
| "5. volume": "1886409" | |
| }, | |
| "2024-10-21": { | |
| "1. open": "126.1200", | |
| "2. high": "128.8000", | |
| "3. low": "124.9300", | |
| "4. close": "125.8100", | |
| "5. volume": "3279117" | |
| }, | |
| "2024-10-18": { | |
| "1. open": "129.0000", | |
| "2. high": "130.1700", | |
| "3. low": "127.1900", | |
| "4. close": "128.1200", | |
| "5. volume": "3575210" | |
| }, | |
| "2024-10-17": { | |
| "1. open": "127.3300", | |
| "2. high": "127.9100", | |
| "3. low": "124.7600", | |
| "4. close": "126.2200", | |
| "5. volume": "2506087" | |
| }, | |
| "2024-10-16": { | |
| "1. open": "126.4300", | |
| "2. high": "126.8000", | |
| "3. low": "123.2900", | |
| "4. close": "126.0000", | |
| "5. volume": "2464065" | |
| }, | |
| "2024-10-15": { | |
| "1. open": "128.4700", | |
| "2. high": "128.6600", | |
| "3. low": "125.7250", | |
| "4. close": "126.8800", | |
| "5. volume": "2703988" | |
| }, | |
| "2024-10-14": { | |
| "1. open": "131.2800", | |
| "2. high": "131.2800", | |
| "3. low": "128.5545", | |
| "4. close": "129.1200", | |
| "5. volume": "2514133" | |
| }, | |
| "2024-10-11": { | |
| "1. open": "129.8900", | |
| "2. high": "131.2461", | |
| "3. low": "128.7600", | |
| "4. close": "129.8100", | |
| "5. volume": "2651464" | |
| }, | |
| "2024-10-10": { | |
| "1. open": "125.2400", | |
| "2. high": "130.2400", | |
| "3. low": "125.0388", | |
| "4. close": "130.0900", | |
| "5. volume": "4713086" | |
| }, | |
| "2024-10-09": { | |
| "1. open": "123.8000", | |
| "2. high": "126.5600", | |
| "3. low": "123.7000", | |
| "4. close": "125.1600", | |
| "5. volume": "3143337" | |
| }, | |
| "2024-10-08": { | |
| "1. open": "123.7400", | |
| "2. high": "126.1650", | |
| "3. low": "123.2300", | |
| "4. close": "123.7200", | |
| "5. volume": "3838521" | |
| }, | |
| "2024-10-07": { | |
| "1. open": "122.2000", | |
| "2. high": "123.7800", | |
| "3. low": "121.1600", | |
| "4. close": "122.3800", | |
| "5. volume": "3209110" | |
| }, | |
| "2024-10-04": { | |
| "1. open": "119.5500", | |
| "2. high": "122.8200", | |
| "3. low": "118.3700", | |
| "4. close": "122.6900", | |
| "5. volume": "5219974" | |
| }, | |
| "2024-10-03": { | |
| "1. open": "115.2600", | |
| "2. high": "118.5800", | |
| "3. low": "115.1700", | |
| "4. close": "117.5300", | |
| "5. volume": "3719479" | |
| }, | |
| "2024-10-02": { | |
| "1. open": "114.1900", | |
| "2. high": "116.6900", | |
| "3. low": "113.5300", | |
| "4. close": "116.2200", | |
| "5. volume": "3193880" | |
| }, | |
| "2024-10-01": { | |
| "1. open": "117.4500", | |
| "2. high": "117.7500", | |
| "3. low": "113.0800", | |
| "4. close": "113.9800", | |
| "5. volume": "2783517" | |
| }, | |
| "2024-09-30": { | |
| "1. open": "114.2000", | |
| "2. high": "115.3200", | |
| "3. low": "113.8600", | |
| "4. close": "115.0600", | |
| "5. volume": "1563471" | |
| }, | |
| "2024-09-27": { | |
| "1. open": "115.1300", | |
| "2. high": "115.1800", | |
| "3. low": "113.4584", | |
| "4. close": "114.2000", | |
| "5. volume": "2288668" | |
| }, | |
| "2024-09-26": { | |
| "1. open": "118.2000", | |
| "2. high": "118.2300", | |
| "3. low": "113.1000", | |
| "4. close": "114.2100", | |
| "5. volume": "2344306" | |
| }, | |
| "2024-09-25": { | |
| "1. open": "116.6300", | |
| "2. high": "117.5000", | |
| "3. low": "115.5600", | |
| "4. close": "116.0100", | |
| "5. volume": "2546109" | |
| }, | |
| "2024-09-24": { | |
| "1. open": "116.5800", | |
| "2. high": "118.3800", | |
| "3. low": "115.6600", | |
| "4. close": "117.3100", | |
| "5. volume": "2546010" | |
| }, | |
| "2024-09-23": { | |
| "1. open": "115.0100", | |
| "2. high": "116.6700", | |
| "3. low": "114.9001", | |
| "4. close": "116.2200", | |
| "5. volume": "1917945" | |
| }, | |
| "2024-09-20": { | |
| "1. open": "115.1800", | |
| "2. high": "115.6200", | |
| "3. low": "113.9100", | |
| "4. close": "114.7600", | |
| "5. volume": "2830140" | |
| }, | |
| "2024-09-19": { | |
| "1. open": "115.8600", | |
| "2. high": "116.6350", | |
| "3. low": "114.9100", | |
| "4. close": "115.5200", | |
| "5. volume": "3133119" | |
| }, | |
| "2024-09-18": { | |
| "1. open": "111.7200", | |
| "2. high": "114.9350", | |
| "3. low": "111.5000", | |
| "4. close": "113.1800", | |
| "5. volume": "2779323" | |
| }, | |
| "2024-09-17": { | |
| "1. open": "112.3000", | |
| "2. high": "113.6500", | |
| "3. low": "111.4500", | |
| "4. close": "111.9300", | |
| "5. volume": "2419994" | |
| }, | |
| "2024-09-16": { | |
| "1. open": "109.1600", | |
| "2. high": "111.5900", | |
| "3. low": "108.3500", | |
| "4. close": "111.4000", | |
| "5. volume": "3670739" | |
| }, | |
| "2024-09-13": { | |
| "1. open": "109.5600", | |
| "2. high": "110.9000", | |
| "3. low": "108.7900", | |
| "4. close": "109.2600", | |
| "5. volume": "3142972" | |
| }, | |
| "2024-09-12": { | |
| "1. open": "110.0000", | |
| "2. high": "110.9200", | |
| "3. low": "109.2001", | |
| "4. close": "109.6300", | |
| "5. volume": "2553092" | |
| }, | |
| "2024-09-11": { | |
| "1. open": "108.4100", | |
| "2. high": "109.6600", | |
| "3. low": "107.1450", | |
| "4. close": "109.5200", | |
| "5. volume": "4320113" | |
| }, | |
| "2024-09-10": { | |
| "1. open": "108.4600", | |
| "2. high": "110.2000", | |
| "3. low": "107.0200", | |
| "4. close": "108.1200", | |
| "5. volume": "2365271" | |
| }, | |
| "2024-09-09": { | |
| "1. open": "108.2700", | |
| "2. high": "109.0200", | |
| "3. low": "106.7400", | |
| "4. close": "107.7000", | |
| "5. volume": "2720517" | |
| }, | |
| "2024-09-06": { | |
| "1. open": "109.8700", | |
| "2. high": "110.9685", | |
| "3. low": "105.4400", | |
| "4. close": "107.2000", | |
| "5. volume": "3311255" | |
| }, | |
| "2024-09-05": { | |
| "1. open": "108.0100", | |
| "2. high": "110.5000", | |
| "3. low": "108.0000", | |
| "4. close": "110.0900", | |
| "5. volume": "2701582" | |
| }, | |
| "2024-09-04": { | |
| "1. open": "110.7700", | |
| "2. high": "111.4000", | |
| "3. low": "108.5400", | |
| "4. close": "108.6500", | |
| "5. volume": "3292843" | |
| }, | |
| "2024-09-03": { | |
| "1. open": "114.8700", | |
| "2. high": "115.5010", | |
| "3. low": "111.1000", | |
| "4. close": "111.4800", | |
| "5. volume": "3355767" | |
| }, | |
| "2024-08-30": { | |
| "1. open": "117.2200", | |
| "2. high": "117.9700", | |
| "3. low": "114.6600", | |
| "4. close": "116.2600", | |
| "5. volume": "2436585" | |
| }, | |
| "2024-08-29": { | |
| "1. open": "115.2800", | |
| "2. high": "116.8900", | |
| "3. low": "114.4500", | |
| "4. close": "115.1800", | |
| "5. volume": "2328834" | |
| }, | |
| "2024-08-28": { | |
| "1. open": "115.5000", | |
| "2. high": "116.4900", | |
| "3. low": "112.2600", | |
| "4. close": "113.4200", | |
| "5. volume": "1797633" | |
| }, | |
| "2024-08-27": { | |
| "1. open": "116.2500", | |
| "2. high": "116.9600", | |
| "3. low": "115.5300", | |
| "4. close": "116.0200", | |
| "5. volume": "1284924" | |
| }, | |
| "2024-08-26": { | |
| "1. open": "116.4200", | |
| "2. high": "117.5900", | |
| "3. low": "116.2100", | |
| "4. close": "116.7400", | |
| "5. volume": "1388786" | |
| }, | |
| "2024-08-23": { | |
| "1. open": "117.0000", | |
| "2. high": "117.6650", | |
| "3. low": "115.4800", | |
| "4. close": "117.2300", | |
| "5. volume": "1926176" | |
| }, | |
| "2024-08-22": { | |
| "1. open": "117.5000", | |
| "2. high": "118.7200", | |
| "3. low": "115.5300", | |
| "4. close": "115.6200", | |
| "5. volume": "2419149" | |
| }, | |
| "2024-08-21": { | |
| "1. open": "116.5100", | |
| "2. high": "117.7900", | |
| "3. low": "115.9700", | |
| "4. close": "117.7400", | |
| "5. volume": "2223537" | |
| }, | |
| "2024-08-20": { | |
| "1. open": "116.7000", | |
| "2. high": "117.5100", | |
| "3. low": "115.7400", | |
| "4. close": "116.1000", | |
| "5. volume": "1834409" | |
| }, | |
| "2024-08-19": { | |
| "1. open": "115.3400", | |
| "2. high": "117.2500", | |
| "3. low": "114.1300", | |
| "4. close": "117.2100", | |
| "5. volume": "1872537" | |
| }, | |
| "2024-08-16": { | |
| "1. open": "116.2400", | |
| "2. high": "116.4200", | |
| "3. low": "114.7700", | |
| "4. close": "114.9800", | |
| "5. volume": "2197923" | |
| }, | |
| "2024-08-15": { | |
| "1. open": "115.4300", | |
| "2. high": "118.4000", | |
| "3. low": "115.1400", | |
| "4. close": "116.3300", | |
| "5. volume": "3846572" | |
| }, | |
| "2024-08-14": { | |
| "1. open": "114.8100", | |
| "2. high": "115.3500", | |
| "3. low": "113.2700", | |
| "4. close": "114.1500", | |
| "5. volume": "2911844" | |
| }, | |
| "2024-08-13": { | |
| "1. open": "112.2100", | |
| "2. high": "115.0152", | |
| "3. low": "112.2100", | |
| "4. close": "114.3700", | |
| "5. volume": "2816177" | |
| }, | |
| "2024-08-12": { | |
| "1. open": "113.0500", | |
| "2. high": "113.2000", | |
| "3. low": "110.1000", | |
| "4. close": "112.1600", | |
| "5. volume": "3557639" | |
| }, | |
| "2024-08-09": { | |
| "1. open": "113.7400", | |
| "2. high": "115.4500", | |
| "3. low": "110.6300", | |
| "4. close": "112.2800", | |
| "5. volume": "4515414" | |
| }, | |
| "2024-08-08": { | |
| "1. open": "115.0800", | |
| "2. high": "118.0700", | |
| "3. low": "111.0200", | |
| "4. close": "114.0600", | |
| "5. volume": "9762990" | |
| }, | |
| "2024-08-07": { | |
| "1. open": "108.7000", | |
| "2. high": "111.2500", | |
| "3. low": "107.2700", | |
| "4. close": "108.0400", | |
| "5. volume": "7819154" | |
| }, | |
| "2024-08-06": { | |
| "1. open": "105.6400", | |
| "2. high": "107.2200", | |
| "3. low": "103.5100", | |
| "4. close": "105.4700", | |
| "5. volume": "4622974" | |
| }, | |
| "2024-08-05": { | |
| "1. open": "99.9300", | |
| "2. high": "106.2300", | |
| "3. low": "98.8000", | |
| "4. close": "104.9700", | |
| "5. volume": "5975846" | |
| }, | |
| "2024-08-02": { | |
| "1. open": "109.8900", | |
| "2. high": "109.9200", | |
| "3. low": "106.2000", | |
| "4. close": "107.2500", | |
| "5. volume": "5247345" | |
| }, | |
| "2024-08-01": { | |
| "1. open": "115.0100", | |
| "2. high": "116.6900", | |
| "3. low": "111.3100", | |
| "4. close": "113.1000", | |
| "5. volume": "4260441" | |
| }, | |
| "2024-07-31": { | |
| "1. open": "115.5000", | |
| "2. high": "117.8900", | |
| "3. low": "114.8400", | |
| "4. close": "116.4400", | |
| "5. volume": "3345793" | |
| }, | |
| "2024-07-30": { | |
| "1. open": "117.8700", | |
| "2. high": "117.9400", | |
| "3. low": "113.5800", | |
| "4. close": "114.6800", | |
| "5. volume": "4164319" | |
| }, | |
| "2024-07-29": { | |
| "1. open": "119.0000", | |
| "2. high": "119.9500", | |
| "3. low": "117.4100", | |
| "4. close": "117.9200", | |
| "5. volume": "2165116" | |
| }, | |
| "2024-07-26": { | |
| "1. open": "121.4300", | |
| "2. high": "121.4600", | |
| "3. low": "117.5200", | |
| "4. close": "118.3100", | |
| "5. volume": "3817624" | |
| }, | |
| "2024-07-25": { | |
| "1. open": "118.2700", | |
| "2. high": "121.9900", | |
| "3. low": "116.5100", | |
| "4. close": "120.3100", | |
| "5. volume": "3478573" | |
| }, | |
| "2024-07-24": { | |
| "1. open": "121.8700", | |
| "2. high": "123.0100", | |
| "3. low": "117.2400", | |
| "4. close": "117.3200", | |
| "5. volume": "3574603" | |
| }, | |
| "2024-07-23": { | |
| "1. open": "121.8200", | |
| "2. high": "125.3500", | |
| "3. low": "121.7800", | |
| "4. close": "123.2100", | |
| "5. volume": "2347105" | |
| }, | |
| "2024-07-22": { | |
| "1. open": "119.5700", | |
| "2. high": "122.5700", | |
| "3. low": "119.4900", | |
| "4. close": "121.2200", | |
| "5. volume": "3191080" | |
| }, | |
| "2024-07-19": { | |
| "1. open": "118.5800", | |
| "2. high": "120.5200", | |
| "3. low": "118.2050", | |
| "4. close": "119.0300", | |
| "5. volume": "2538558" | |
| }, | |
| "2024-07-18": { | |
| "1. open": "121.7000", | |
| "2. high": "123.2100", | |
| "3. low": "117.8600", | |
| "4. close": "118.8200", | |
| "5. volume": "3715621" | |
| }, | |
| "2024-07-17": { | |
| "1. open": "123.5000", | |
| "2. high": "125.0700", | |
| "3. low": "120.2500", | |
| "4. close": "121.1600", | |
| "5. volume": "6842693" | |
| }, | |
| "2024-07-16": { | |
| "1. open": "131.5000", | |
| "2. high": "131.6500", | |
| "3. low": "129.3100", | |
| "4. close": "130.7700", | |
| "5. volume": "3156854" | |
| }, | |
| "2024-07-15": { | |
| "1. open": "129.3750", | |
| "2. high": "130.5979", | |
| "3. low": "126.1700", | |
| "4. close": "129.4150", | |
| "5. volume": "2503284" | |
| }, | |
| "2024-07-12": { | |
| "1. open": "126.9900", | |
| "2. high": "128.8500", | |
| "3. low": "125.0900", | |
| "4. close": "127.8000", | |
| "5. volume": "2863667" | |
| }, | |
| "2024-07-11": { | |
| "1. open": "126.4100", | |
| "2. high": "129.7100", | |
| "3. low": "125.8000", | |
| "4. close": "127.1900", | |
| "5. volume": "4250217" | |
| }, | |
| "2024-07-10": { | |
| "1. open": "127.5500", | |
| "2. high": "128.1400", | |
| "3. low": "123.9100", | |
| "4. close": "126.2900", | |
| "5. volume": "2717646" | |
| }, | |
| "2024-07-09": { | |
| "1. open": "131.7000", | |
| "2. high": "131.7000", | |
| "3. low": "125.3500", | |
| "4. close": "126.6300", | |
| "5. volume": "4834613" | |
| }, | |
| "2024-07-08": { | |
| "1. open": "131.5800", | |
| "2. high": "132.8100", | |
| "3. low": "129.0700", | |
| "4. close": "132.4000", | |
| "5. volume": "3769869" | |
| }, | |
| "2024-07-05": { | |
| "1. open": "131.0000", | |
| "2. high": "134.8000", | |
| "3. low": "130.7500", | |
| "4. close": "134.5600", | |
| "5. volume": "2535002" | |
| }, | |
| "2024-07-03": { | |
| "1. open": "130.8300", | |
| "2. high": "133.1500", | |
| "3. low": "130.8300", | |
| "4. close": "131.5000", | |
| "5. volume": "1773639" | |
| }, | |
| "2024-07-02": { | |
| "1. open": "130.0900", | |
| "2. high": "132.3600", | |
| "3. low": "129.8800", | |
| "4. close": "131.7500", | |
| "5. volume": "2855964" | |
| }, | |
| "2024-07-01": { | |
| "1. open": "129.0400", | |
| "2. high": "131.9900", | |
| "3. low": "127.9600", | |
| "4. close": "130.5000", | |
| "5. volume": "3938228" | |
| }, | |
| "2024-06-28": { | |
| "1. open": "129.8900", | |
| "2. high": "131.1292", | |
| "3. low": "128.3000", | |
| "4. close": "129.6900", | |
| "5. volume": "7170825" | |
| }, | |
| "2024-06-27": { | |
| "1. open": "123.1900", | |
| "2. high": "128.8800", | |
| "3. low": "122.6500", | |
| "4. close": "128.4500", | |
| "5. volume": "4411402" | |
| }, | |
| "2024-06-26": { | |
| "1. open": "118.8100", | |
| "2. high": "124.1650", | |
| "3. low": "118.3000", | |
| "4. close": "123.1900", | |
| "5. volume": "3964944" | |
| }, | |
| "2024-06-25": { | |
| "1. open": "119.0400", | |
| "2. high": "120.1399", | |
| "3. low": "118.1800", | |
| "4. close": "119.1300", | |
| "5. volume": "3228888" | |
| }, | |
| "2024-06-24": { | |
| "1. open": "116.7000", | |
| "2. high": "120.2300", | |
| "3. low": "116.6000", | |
| "4. close": "118.4900", | |
| "5. volume": "2297174" | |
| }, | |
| "2024-06-21": { | |
| "1. open": "117.2400", | |
| "2. high": "117.9500", | |
| "3. low": "115.9300", | |
| "4. close": "117.5700", | |
| "5. volume": "4956288" | |
| }, | |
| "2024-06-20": { | |
| "1. open": "116.1800", | |
| "2. high": "116.3000", | |
| "3. low": "114.6800", | |
| "4. close": "116.0800", | |
| "5. volume": "3275523" | |
| }, | |
| "2024-06-18": { | |
| "1. open": "117.0000", | |
| "2. high": "118.0000", | |
| "3. low": "116.0500", | |
| "4. close": "116.5000", | |
| "5. volume": "2474640" | |
| }, | |
| "2024-06-17": { | |
| "1. open": "117.0600", | |
| "2. high": "118.1600", | |
| "3. low": "114.6910", | |
| "4. close": "117.1700", | |
| "5. volume": "3645562" | |
| }, | |
| "2024-06-14": { | |
| "1. open": "118.5000", | |
| "2. high": "118.8000", | |
| "3. low": "115.7400", | |
| "4. close": "117.8400", | |
| "5. volume": "3618892" | |
| }, | |
| "2024-06-13": { | |
| "1. open": "120.4200", | |
| "2. high": "121.2700", | |
| "3. low": "118.8200", | |
| "4. close": "119.5400", | |
| "5. volume": "5067418" | |
| }, | |
| "2024-06-12": { | |
| "1. open": "117.2600", | |
| "2. high": "120.3200", | |
| "3. low": "116.7000", | |
| "4. close": "119.1100", | |
| "5. volume": "5458876" | |
| }, | |
| "2024-06-11": { | |
| "1. open": "113.3900", | |
| "2. high": "114.9800", | |
| "3. low": "112.5500", | |
| "4. close": "114.9000", | |
| "5. volume": "4775487" | |
| }, | |
| "2024-06-10": { | |
| "1. open": "109.0000", | |
| "2. high": "113.9400", | |
| "3. low": "108.9900", | |
| "4. close": "112.9900", | |
| "5. volume": "3280849" | |
| }, | |
| "2024-06-07": { | |
| "1. open": "109.4400", | |
| "2. high": "110.7900", | |
| "3. low": "107.8300", | |
| "4. close": "109.4700", | |
| "5. volume": "4034030" | |
| }, | |
| "2024-06-06": { | |
| "1. open": "110.4800", | |
| "2. high": "112.8000", | |
| "3. low": "109.5000", | |
| "4. close": "109.6200", | |
| "5. volume": "2450095" | |
| }, | |
| "2024-06-05": { | |
| "1. open": "110.0000", | |
| "2. high": "110.6395", | |
| "3. low": "108.0675", | |
| "4. close": "110.4800", | |
| "5. volume": "4473335" | |
| }, | |
| "2024-06-04": { | |
| "1. open": "108.4400", | |
| "2. high": "110.2100", | |
| "3. low": "107.3000", | |
| "4. close": "108.8400", | |
| "5. volume": "4575240" | |
| }, | |
| "2024-06-03": { | |
| "1. open": "111.0000", | |
| "2. high": "111.4381", | |
| "3. low": "108.2900", | |
| "4. close": "109.3400", | |
| "5. volume": "5068250" | |
| }, | |
| "2024-05-31": { | |
| "1. open": "114.7500", | |
| "2. high": "115.1804", | |
| "3. low": "108.0800", | |
| "4. close": "110.1800", | |
| "5. volume": "10482951" | |
| }, | |
| "2024-05-30": { | |
| "1. open": "123.4000", | |
| "2. high": "123.8300", | |
| "3. low": "117.1800", | |
| "4. close": "117.4500", | |
| "5. volume": "4395290" | |
| }, | |
| "2024-05-29": { | |
| "1. open": "120.3000", | |
| "2. high": "122.1600", | |
| "3. low": "120.1400", | |
| "4. close": "121.6800", | |
| "5. volume": "1777739" | |
| }, | |
| "2024-05-28": { | |
| "1. open": "123.7600", | |
| "2. high": "124.1350", | |
| "3. low": "120.9450", | |
| "4. close": "122.1100", | |
| "5. volume": "2197875" | |
| }, | |
| "2024-05-24": { | |
| "1. open": "121.7700", | |
| "2. high": "125.3800", | |
| "3. low": "121.0000", | |
| "4. close": "123.6000", | |
| "5. volume": "2183231" | |
| }, | |
| "2024-05-23": { | |
| "1. open": "124.5400", | |
| "2. high": "125.4400", | |
| "3. low": "122.0100", | |
| "4. close": "122.1200", | |
| "5. volume": "2699646" | |
| }, | |
| "2024-05-22": { | |
| "1. open": "122.9100", | |
| "2. high": "123.2900", | |
| "3. low": "121.1700", | |
| "4. close": "122.7500", | |
| "5. volume": "1629702" | |
| }, | |
| "2024-05-21": { | |
| "1. open": "120.4200", | |
| "2. high": "123.3100", | |
| "3. low": "120.1100", | |
| "4. close": "122.3300", | |
| "5. volume": "2769262" | |
| }, | |
| "2024-05-20": { | |
| "1. open": "120.0700", | |
| "2. high": "122.1400", | |
| "3. low": "119.6650", | |
| "4. close": "121.2900", | |
| "5. volume": "2359975" | |
| }, | |
| "2024-05-17": { | |
| "1. open": "119.8400", | |
| "2. high": "122.1100", | |
| "3. low": "119.8400", | |
| "4. close": "120.0700", | |
| "5. volume": "2069484" | |
| }, | |
| "2024-05-16": { | |
| "1. open": "118.8400", | |
| "2. high": "122.1599", | |
| "3. low": "118.2500", | |
| "4. close": "120.6100", | |
| "5. volume": "3363004" | |
| }, | |
| "2024-05-15": { | |
| "1. open": "118.8300", | |
| "2. high": "119.0000", | |
| "3. low": "117.6300", | |
| "4. close": "118.4700", | |
| "5. volume": "3526053" | |
| }, | |
| "2024-05-14": { | |
| "1. open": "118.0000", | |
| "2. high": "118.4134", | |
| "3. low": "115.9000", | |
| "4. close": "116.7500", | |
| "5. volume": "3449665" | |
| }, | |
| "2024-05-13": { | |
| "1. open": "119.3900", | |
| "2. high": "119.8000", | |
| "3. low": "118.1100", | |
| "4. close": "118.2600", | |
| "5. volume": "3235182" | |
| }, | |
| "2024-05-10": { | |
| "1. open": "116.5200", | |
| "2. high": "119.4400", | |
| "3. low": "115.6600", | |
| "4. close": "118.9700", | |
| "5. volume": "5174685" | |
| }, | |
| "2024-05-09": { | |
| "1. open": "118.1100", | |
| "2. high": "118.3200", | |
| "3. low": "115.7500", | |
| "4. close": "115.8700", | |
| "5. volume": "3443991" | |
| }, | |
| "2024-05-08": { | |
| "1. open": "114.1000", | |
| "2. high": "117.7500", | |
| "3. low": "113.3700", | |
| "4. close": "117.2800", | |
| "5. volume": "8316229" | |
| }, | |
| "2024-05-07": { | |
| "1. open": "113.2600", | |
| "2. high": "116.3500", | |
| "3. low": "110.3420", | |
| "4. close": "112.4000", | |
| "5. volume": "21740232" | |
| }, | |
| "2024-05-06": { | |
| "1. open": "123.5200", | |
| "2. high": "127.0000", | |
| "3. low": "122.1300", | |
| "4. close": "126.9700", | |
| "5. volume": "5721742" | |
| }, | |
| "2024-05-03": { | |
| "1. open": "127.5600", | |
| "2. high": "127.8800", | |
| "3. low": "123.5300", | |
| "4. close": "124.2700", | |
| "5. volume": "3884462" | |
| }, | |
| "2024-05-02": { | |
| "1. open": "127.6600", | |
| "2. high": "128.5899", | |
| "3. low": "124.6000", | |
| "4. close": "125.4600", | |
| "5. volume": "3795410" | |
| }, | |
| "2024-05-01": { | |
| "1. open": "127.0200", | |
| "2. high": "129.6200", | |
| "3. low": "123.3900", | |
| "4. close": "126.4200", | |
| "5. volume": "4214306" | |
| }, | |
| "2024-04-30": { | |
| "1. open": "128.2500", | |
| "2. high": "129.8400", | |
| "3. low": "125.4500", | |
| "4. close": "125.5000", | |
| "5. volume": "3417792" | |
| }, | |
| "2024-04-29": { | |
| "1. open": "132.0000", | |
| "2. high": "132.0200", | |
| "3. low": "128.4557", | |
| "4. close": "129.0700", | |
| "5. volume": "2730634" | |
| }, | |
| "2024-04-26": { | |
| "1. open": "131.3400", | |
| "2. high": "132.9000", | |
| "3. low": "128.1100", | |
| "4. close": "131.4500", | |
| "5. volume": "5116602" | |
| }, | |
| "2024-04-25": { | |
| "1. open": "123.5500", | |
| "2. high": "126.5300", | |
| "3. low": "122.5900", | |
| "4. close": "125.2500", | |
| "5. volume": "2950846" | |
| }, | |
| "2024-04-24": { | |
| "1. open": "126.6900", | |
| "2. high": "130.3800", | |
| "3. low": "125.5700", | |
| "4. close": "127.0700", | |
| "5. volume": "3283714" | |
| }, | |
| "2024-04-23": { | |
| "1. open": "125.5000", | |
| "2. high": "131.4800", | |
| "3. low": "123.7500", | |
| "4. close": "126.4400", | |
| "5. volume": "5101248" | |
| }, | |
| "2024-04-22": { | |
| "1. open": "120.4800", | |
| "2. high": "122.4900", | |
| "3. low": "118.4600", | |
| "4. close": "122.0700", | |
| "5. volume": "2971441" | |
| }, | |
| "2024-04-19": { | |
| "1. open": "124.8300", | |
| "2. high": "125.6700", | |
| "3. low": "119.9000", | |
| "4. close": "120.0900", | |
| "5. volume": "3627985" | |
| }, | |
| "2024-04-18": { | |
| "1. open": "123.9000", | |
| "2. high": "126.7700", | |
| "3. low": "122.4000", | |
| "4. close": "125.0200", | |
| "5. volume": "2595827" | |
| }, | |
| "2024-04-17": { | |
| "1. open": "127.2280", | |
| "2. high": "128.0900", | |
| "3. low": "123.4400", | |
| "4. close": "123.5500", | |
| "5. volume": "3477066" | |
| }, | |
| "2024-04-16": { | |
| "1. open": "125.9400", | |
| "2. high": "128.2900", | |
| "3. low": "124.8500", | |
| "4. close": "126.9500", | |
| "5. volume": "3016865" | |
| }, | |
| "2024-04-15": { | |
| "1. open": "127.9100", | |
| "2. high": "130.2200", | |
| "3. low": "125.3800", | |
| "4. close": "125.8200", | |
| "5. volume": "3846268" | |
| }, | |
| "2024-04-12": { | |
| "1. open": "129.0900", | |
| "2. high": "131.5800", | |
| "3. low": "127.4500", | |
| "4. close": "127.5100", | |
| "5. volume": "3652444" | |
| }, | |
| "2024-04-11": { | |
| "1. open": "127.7900", | |
| "2. high": "131.3300", | |
| "3. low": "127.0000", | |
| "4. close": "130.8000", | |
| "5. volume": "5160786" | |
| }, | |
| "2024-04-10": { | |
| "1. open": "121.5000", | |
| "2. high": "125.9790", | |
| "3. low": "121.4000", | |
| "4. close": "125.8200", | |
| "5. volume": "3279769" | |
| }, | |
| "2024-04-09": { | |
| "1. open": "127.2000", | |
| "2. high": "128.5000", | |
| "3. low": "124.3800", | |
| "4. close": "125.4400", | |
| "5. volume": "1912755" | |
| }, | |
| "2024-04-08": { | |
| "1. open": "125.3400", | |
| "2. high": "125.9800", | |
| "3. low": "122.8370", | |
| "4. close": "125.7600", | |
| "5. volume": "1475135" | |
| }, | |
| "2024-04-05": { | |
| "1. open": "121.0400", | |
| "2. high": "125.7300", | |
| "3. low": "119.8000", | |
| "4. close": "124.4000", | |
| "5. volume": "2500657" | |
| }, | |
| "2024-04-04": { | |
| "1. open": "122.5900", | |
| "2. high": "125.5550", | |
| "3. low": "120.5600", | |
| "4. close": "120.7200", | |
| "5. volume": "2714102" | |
| }, | |
| "2024-04-03": { | |
| "1. open": "123.8300", | |
| "2. high": "125.4700", | |
| "3. low": "121.4650", | |
| "4. close": "121.5100", | |
| "5. volume": "2710852" | |
| }, | |
| "2024-04-02": { | |
| "1. open": "120.4900", | |
| "2. high": "124.5500", | |
| "3. low": "118.7400", | |
| "4. close": "124.3900", | |
| "5. volume": "2679417" | |
| }, | |
| "2024-04-01": { | |
| "1. open": "123.8650", | |
| "2. high": "124.3200", | |
| "3. low": "121.5600", | |
| "4. close": "123.1500", | |
| "5. volume": "2024879" | |
| }, | |
| "2024-03-28": { | |
| "1. open": "123.1600", | |
| "2. high": "125.3600", | |
| "3. low": "122.1491", | |
| "4. close": "123.6000", | |
| "5. volume": "1887188" | |
| }, | |
| "2024-03-27": { | |
| "1. open": "125.3100", | |
| "2. high": "125.9600", | |
| "3. low": "122.3301", | |
| "4. close": "123.5100", | |
| "5. volume": "2281806" | |
| }, | |
| "2024-03-26": { | |
| "1. open": "123.5700", | |
| "2. high": "124.2900", | |
| "3. low": "122.3700", | |
| "4. close": "123.4500", | |
| "5. volume": "2133090" | |
| }, | |
| "2024-03-25": { | |
| "1. open": "122.2300", | |
| "2. high": "123.2900", | |
| "3. low": "121.0000", | |
| "4. close": "122.6600", | |
| "5. volume": "1140941" | |
| }, | |
| "2024-03-22": { | |
| "1. open": "122.6500", | |
| "2. high": "123.4005", | |
| "3. low": "121.1700", | |
| "4. close": "123.0200", | |
| "5. volume": "1503916" | |
| }, | |
| "2024-03-21": { | |
| "1. open": "125.0100", | |
| "2. high": "127.4600", | |
| "3. low": "122.3800", | |
| "4. close": "122.8600", | |
| "5. volume": "2096270" | |
| }, | |
| "2024-03-20": { | |
| "1. open": "122.6400", | |
| "2. high": "124.0800", | |
| "3. low": "121.2300", | |
| "4. close": "123.4400", | |
| "5. volume": "2929623" | |
| }, | |
| "2024-03-19": { | |
| "1. open": "119.4400", | |
| "2. high": "121.9100", | |
| "3. low": "118.7500", | |
| "4. close": "121.8100", | |
| "5. volume": "2699008" | |
| }, | |
| "2024-03-18": { | |
| "1. open": "121.5300", | |
| "2. high": "122.8500", | |
| "3. low": "120.5600", | |
| "4. close": "120.8700", | |
| "5. volume": "2068658" | |
| }, | |
| "2024-03-15": { | |
| "1. open": "122.9600", | |
| "2. high": "123.5000", | |
| "3. low": "119.7900", | |
| "4. close": "120.4200", | |
| "5. volume": "4325900" | |
| }, | |
| "2024-03-14": { | |
| "1. open": "122.6300", | |
| "2. high": "123.8500", | |
| "3. low": "120.0900", | |
| "4. close": "122.6500", | |
| "5. volume": "2718187" | |
| }, | |
| "2024-03-13": { | |
| "1. open": "122.4700", | |
| "2. high": "125.4200", | |
| "3. low": "121.5200", | |
| "4. close": "123.5900", | |
| "5. volume": "3301036" | |
| }, | |
| "2024-03-12": { | |
| "1. open": "121.7000", | |
| "2. high": "123.0700", | |
| "3. low": "119.9200", | |
| "4. close": "122.9900", | |
| "5. volume": "3063731" | |
| }, | |
| "2024-03-11": { | |
| "1. open": "120.1500", | |
| "2. high": "122.3500", | |
| "3. low": "118.4000", | |
| "4. close": "121.4500", | |
| "5. volume": "3695404" | |
| }, | |
| "2024-03-08": { | |
| "1. open": "122.0000", | |
| "2. high": "125.7000", | |
| "3. low": "120.7800", | |
| "4. close": "121.3100", | |
| "5. volume": "3727158" | |
| }, | |
| "2024-03-07": { | |
| "1. open": "125.0000", | |
| "2. high": "125.0000", | |
| "3. low": "121.5200", | |
| "4. close": "122.8900", | |
| "5. volume": "3884627" | |
| }, | |
| "2024-03-06": { | |
| "1. open": "126.7500", | |
| "2. high": "127.0000", | |
| "3. low": "122.1900", | |
| "4. close": "124.5900", | |
| "5. volume": "4474591" | |
| }, | |
| "2024-03-05": { | |
| "1. open": "129.0900", | |
| "2. high": "129.2500", | |
| "3. low": "122.0300", | |
| "4. close": "123.5300", | |
| "5. volume": "6143573" | |
| }, | |
| "2024-03-04": { | |
| "1. open": "129.3900", | |
| "2. high": "131.8700", | |
| "3. low": "126.4000", | |
| "4. close": "130.6700", | |
| "5. volume": "5378205" | |
| }, | |
| "2024-03-01": { | |
| "1. open": "131.7500", | |
| "2. high": "131.9400", | |
| "3. low": "129.2001", | |
| "4. close": "130.2200", | |
| "5. volume": "3470153" | |
| }, | |
| "2024-02-29": { | |
| "1. open": "130.4700", | |
| "2. high": "134.3024", | |
| "3. low": "129.4100", | |
| "4. close": "131.4600", | |
| "5. volume": "5176432" | |
| }, | |
| "2024-02-28": { | |
| "1. open": "129.7900", | |
| "2. high": "132.0500", | |
| "3. low": "128.8300", | |
| "4. close": "130.4700", | |
| "5. volume": "2108116" | |
| }, | |
| "2024-02-27": { | |
| "1. open": "130.8600", | |
| "2. high": "132.1800", | |
| "3. low": "129.8950", | |
| "4. close": "130.9500", | |
| "5. volume": "1963242" | |
| }, | |
| "2024-02-26": { | |
| "1. open": "130.0000", | |
| "2. high": "131.5000", | |
| "3. low": "128.7800", | |
| "4. close": "129.3500", | |
| "5. volume": "2323920" | |
| }, | |
| "2024-02-23": { | |
| "1. open": "131.7700", | |
| "2. high": "132.7800", | |
| "3. low": "129.1350", | |
| "4. close": "129.5100", | |
| "5. volume": "3498398" | |
| }, | |
| "2024-02-22": { | |
| "1. open": "130.2000", | |
| "2. high": "132.5200", | |
| "3. low": "129.7600", | |
| "4. close": "131.1200", | |
| "5. volume": "4298575" | |
| }, | |
| "2024-02-21": { | |
| "1. open": "124.8100", | |
| "2. high": "126.6500", | |
| "3. low": "123.4328", | |
| "4. close": "125.8400", | |
| "5. volume": "3501281" | |
| }, | |
| "2024-02-20": { | |
| "1. open": "128.0000", | |
| "2. high": "129.0500", | |
| "3. low": "125.1000", | |
| "4. close": "127.6600", | |
| "5. volume": "3732108" | |
| }, | |
| "2024-02-16": { | |
| "1. open": "131.9800", | |
| "2. high": "132.4800", | |
| "3. low": "128.4400", | |
| "4. close": "129.7400", | |
| "5. volume": "4977646" | |
| }, | |
| "2024-02-15": { | |
| "1. open": "136.3600", | |
| "2. high": "137.4500", | |
| "3. low": "131.3200", | |
| "4. close": "131.8400", | |
| "5. volume": "6140178" | |
| }, | |
| "2024-02-14": { | |
| "1. open": "134.7900", | |
| "2. high": "137.9316", | |
| "3. low": "133.4150", | |
| "4. close": "136.1500", | |
| "5. volume": "8112834" | |
| }, | |
| "2024-02-13": { | |
| "1. open": "126.5000", | |
| "2. high": "138.6100", | |
| "3. low": "123.5000", | |
| "4. close": "131.6800", | |
| "5. volume": "15677801" | |
| }, | |
| "2024-02-12": { | |
| "1. open": "135.1300", | |
| "2. high": "137.1050", | |
| "3. low": "133.3100", | |
| "4. close": "134.8500", | |
| "5. volume": "9412826" | |
| }, | |
| "2024-02-09": { | |
| "1. open": "135.8100", | |
| "2. high": "137.8500", | |
| "3. low": "134.6800", | |
| "4. close": "134.9100", | |
| "5. volume": "6683393" | |
| }, | |
| "2024-02-08": { | |
| "1. open": "128.0800", | |
| "2. high": "133.2400", | |
| "3. low": "127.8700", | |
| "4. close": "131.4500", | |
| "5. volume": "4361318" | |
| }, | |
| "2024-02-07": { | |
| "1. open": "131.3000", | |
| "2. high": "132.8700", | |
| "3. low": "130.1600", | |
| "4. close": "130.6200", | |
| "5. volume": "3696279" | |
| }, | |
| "2024-02-06": { | |
| "1. open": "132.0800", | |
| "2. high": "132.7800", | |
| "3. low": "126.8500", | |
| "4. close": "129.1800", | |
| "5. volume": "3693786" | |
| }, | |
| "2024-02-05": { | |
| "1. open": "135.1400", | |
| "2. high": "137.9300", | |
| "3. low": "129.8000", | |
| "4. close": "131.1400", | |
| "5. volume": "4089841" | |
| }, | |
| "2024-02-02": { | |
| "1. open": "132.0150", | |
| "2. high": "135.2200", | |
| "3. low": "130.2500", | |
| "4. close": "134.3100", | |
| "5. volume": "7697226" | |
| }, | |
| "2024-02-01": { | |
| "1. open": "125.6700", | |
| "2. high": "127.5500", | |
| "3. low": "123.8700", | |
| "4. close": "126.9000", | |
| "5. volume": "3222425" | |
| }, | |
| "2024-01-31": { | |
| "1. open": "123.2900", | |
| "2. high": "127.3200", | |
| "3. low": "122.5500", | |
| "4. close": "124.4400", | |
| "5. volume": "3983565" | |
| }, | |
| "2024-01-30": { | |
| "1. open": "128.3600", | |
| "2. high": "129.0600", | |
| "3. low": "125.5100", | |
| "4. close": "126.8300", | |
| "5. volume": "3371515" | |
| }, | |
| "2024-01-29": { | |
| "1. open": "124.7800", | |
| "2. high": "128.9400", | |
| "3. low": "124.5900", | |
| "4. close": "128.8700", | |
| "5. volume": "3609598" | |
| }, | |
| "2024-01-26": { | |
| "1. open": "121.4600", | |
| "2. high": "124.9200", | |
| "3. low": "120.5900", | |
| "4. close": "123.9500", | |
| "5. volume": "4501588" | |
| }, | |
| "2024-01-25": { | |
| "1. open": "123.6100", | |
| "2. high": "123.6893", | |
| "3. low": "119.3400", | |
| "4. close": "122.1900", | |
| "5. volume": "9431958" | |
| }, | |
| "2024-01-24": { | |
| "1. open": "130.4950", | |
| "2. high": "130.4950", | |
| "3. low": "122.2200", | |
| "4. close": "122.5800", | |
| "5. volume": "10182062" | |
| }, | |
| "2024-01-23": { | |
| "1. open": "133.0000", | |
| "2. high": "133.1500", | |
| "3. low": "128.5600", | |
| "4. close": "129.0100", | |
| "5. volume": "5797527" | |
| }, | |
| "2024-01-22": { | |
| "1. open": "133.4000", | |
| "2. high": "136.0750", | |
| "3. low": "131.7900", | |
| "4. close": "132.9800", | |
| "5. volume": "4907986" | |
| }, | |
| "2024-01-19": { | |
| "1. open": "128.0500", | |
| "2. high": "130.5000", | |
| "3. low": "126.6200", | |
| "4. close": "130.3100", | |
| "5. volume": "3972195" | |
| }, | |
| "2024-01-18": { | |
| "1. open": "128.2100", | |
| "2. high": "128.6400", | |
| "3. low": "123.9200", | |
| "4. close": "126.9200", | |
| "5. volume": "4071978" | |
| }, | |
| "2024-01-17": { | |
| "1. open": "122.8100", | |
| "2. high": "126.0649", | |
| "3. low": "120.2800", | |
| "4. close": "126.0300", | |
| "5. volume": "6172384" | |
| }, | |
| "2024-01-16": { | |
| "1. open": "122.7600", | |
| "2. high": "124.8900", | |
| "3. low": "121.9600", | |
| "4. close": "123.7900", | |
| "5. volume": "3105571" | |
| }, | |
| "2024-01-12": { | |
| "1. open": "121.0000", | |
| "2. high": "123.0900", | |
| "3. low": "120.0100", | |
| "4. close": "123.0000", | |
| "5. volume": "3665096" | |
| }, | |
| "2024-01-11": { | |
| "1. open": "121.4550", | |
| "2. high": "121.8599", | |
| "3. low": "118.4300", | |
| "4. close": "120.8800", | |
| "5. volume": "3001609" | |
| }, | |
| "2024-01-10": { | |
| "1. open": "121.7500", | |
| "2. high": "121.9993", | |
| "3. low": "118.4301", | |
| "4. close": "120.1900", | |
| "5. volume": "4219822" | |
| }, | |
| "2024-01-09": { | |
| "1. open": "118.4600", | |
| "2. high": "121.7400", | |
| "3. low": "118.2800", | |
| "4. close": "121.1800", | |
| "5. volume": "2560052" | |
| }, | |
| "2024-01-08": { | |
| "1. open": "116.6100", | |
| "2. high": "119.8400", | |
| "3. low": "116.6100", | |
| "4. close": "119.2500", | |
| "5. volume": "3002357" | |
| }, | |
| "2024-01-05": { | |
| "1. open": "113.0200", | |
| "2. high": "117.0400", | |
| "3. low": "112.9875", | |
| "4. close": "115.9900", | |
| "5. volume": "4538632" | |
| }, | |
| "2024-01-04": { | |
| "1. open": "111.6450", | |
| "2. high": "113.8600", | |
| "3. low": "110.6950", | |
| "4. close": "113.0200", | |
| "5. volume": "3675303" | |
| }, | |
| "2024-01-03": { | |
| "1. open": "113.7600", | |
| "2. high": "114.2300", | |
| "3. low": "111.2700", | |
| "4. close": "112.4200", | |
| "5. volume": "3666023" | |
| }, | |
| "2024-01-02": { | |
| "1. open": "119.2250", | |
| "2. high": "119.2250", | |
| "3. low": "114.2777", | |
| "4. close": "115.0800", | |
| "5. volume": "4431180" | |
| }, | |
| "2023-12-29": { | |
| "1. open": "123.0000", | |
| "2. high": "123.7250", | |
| "3. low": "120.8900", | |
| "4. close": "121.3800", | |
| "5. volume": "2194121" | |
| }, | |
| "2023-12-28": { | |
| "1. open": "124.0000", | |
| "2. high": "124.4800", | |
| "3. low": "122.8200", | |
| "4. close": "123.2800", | |
| "5. volume": "1506179" | |
| }, | |
| "2023-12-27": { | |
| "1. open": "124.0000", | |
| "2. high": "124.1600", | |
| "3. low": "122.6100", | |
| "4. close": "123.6000", | |
| "5. volume": "1398775" | |
| }, | |
| "2023-12-26": { | |
| "1. open": "122.8500", | |
| "2. high": "123.8200", | |
| "3. low": "122.2500", | |
| "4. close": "123.5600", | |
| "5. volume": "1142754" | |
| }, | |
| "2023-12-22": { | |
| "1. open": "123.2100", | |
| "2. high": "123.4600", | |
| "3. low": "121.2100", | |
| "4. close": "122.4900", | |
| "5. volume": "2202450" | |
| }, | |
| "2023-12-21": { | |
| "1. open": "122.7500", | |
| "2. high": "123.1300", | |
| "3. low": "120.6600", | |
| "4. close": "122.4800", | |
| "5. volume": "2426942" | |
| }, | |
| "2023-12-20": { | |
| "1. open": "121.6700", | |
| "2. high": "123.4900", | |
| "3. low": "120.1600", | |
| "4. close": "120.6200", | |
| "5. volume": "2606806" | |
| }, | |
| "2023-12-19": { | |
| "1. open": "124.4500", | |
| "2. high": "124.6900", | |
| "3. low": "121.5852", | |
| "4. close": "122.4100", | |
| "5. volume": "2747050" | |
| }, | |
| "2023-12-18": { | |
| "1. open": "122.4400", | |
| "2. high": "124.1500", | |
| "3. low": "121.6900", | |
| "4. close": "123.2700", | |
| "5. volume": "2550889" | |
| }, | |
| "2023-12-15": { | |
| "1. open": "121.5900", | |
| "2. high": "123.8230", | |
| "3. low": "120.7211", | |
| "4. close": "122.6000", | |
| "5. volume": "6436409" | |
| }, | |
| "2023-12-14": { | |
| "1. open": "119.0100", | |
| "2. high": "120.9649", | |
| "3. low": "117.6850", | |
| "4. close": "120.6500", | |
| "5. volume": "5620796" | |
| }, | |
| "2023-12-13": { | |
| "1. open": "114.7200", | |
| "2. high": "117.4600", | |
| "3. low": "113.5000", | |
| "4. close": "117.2300", | |
| "5. volume": "4162641" | |
| }, | |
| "2023-12-12": { | |
| "1. open": "113.4600", | |
| "2. high": "115.5000", | |
| "3. low": "112.5900", | |
| "4. close": "114.6600", | |
| "5. volume": "1939469" | |
| }, | |
| "2023-12-11": { | |
| "1. open": "114.8200", | |
| "2. high": "115.9000", | |
| "3. low": "114.1000", | |
| "4. close": "114.7300", | |
| "5. volume": "2689411" | |
| }, | |
| "2023-12-08": { | |
| "1. open": "113.2800", | |
| "2. high": "114.3900", | |
| "3. low": "112.2500", | |
| "4. close": "113.8300", | |
| "5. volume": "3127618" | |
| }, | |
| "2023-12-07": { | |
| "1. open": "117.0800", | |
| "2. high": "117.4790", | |
| "3. low": "114.3500", | |
| "4. close": "115.0000", | |
| "5. volume": "2870458" | |
| }, | |
| "2023-12-06": { | |
| "1. open": "118.0000", | |
| "2. high": "118.9500", | |
| "3. low": "114.2300", | |
| "4. close": "114.3100", | |
| "5. volume": "4010579" | |
| }, | |
| "2023-12-05": { | |
| "1. open": "117.7200", | |
| "2. high": "118.8000", | |
| "3. low": "115.8600", | |
| "4. close": "118.0700", | |
| "5. volume": "2703778" | |
| }, | |
| "2023-12-04": { | |
| "1. open": "117.4000", | |
| "2. high": "118.4050", | |
| "3. low": "115.2932", | |
| "4. close": "118.1800", | |
| "5. volume": "4501485" | |
| }, | |
| "2023-12-01": { | |
| "1. open": "117.2900", | |
| "2. high": "118.7700", | |
| "3. low": "116.0800", | |
| "4. close": "118.6200", | |
| "5. volume": "3584923" | |
| }, | |
| "2023-11-30": { | |
| "1. open": "118.1900", | |
| "2. high": "120.2600", | |
| "3. low": "115.5100", | |
| "4. close": "116.5700", | |
| "5. volume": "4798167" | |
| }, | |
| "2023-11-29": { | |
| "1. open": "115.1800", | |
| "2. high": "117.7200", | |
| "3. low": "115.0000", | |
| "4. close": "116.6500", | |
| "5. volume": "4193738" | |
| }, | |
| "2023-11-28": { | |
| "1. open": "112.2600", | |
| "2. high": "114.8438", | |
| "3. low": "112.1500", | |
| "4. close": "114.2400", | |
| "5. volume": "3620561" | |
| }, | |
| "2023-11-27": { | |
| "1. open": "112.6400", | |
| "2. high": "114.1600", | |
| "3. low": "111.5650", | |
| "4. close": "111.9200", | |
| "5. volume": "2878933" | |
| }, | |
| "2023-11-24": { | |
| "1. open": "112.1400", | |
| "2. high": "113.1200", | |
| "3. low": "111.1600", | |
| "4. close": "112.8700", | |
| "5. volume": "1304787" | |
| }, | |
| "2023-11-22": { | |
| "1. open": "112.9450", | |
| "2. high": "113.5700", | |
| "3. low": "110.7200", | |
| "4. close": "112.1300", | |
| "5. volume": "2507386" | |
| }, | |
| "2023-11-21": { | |
| "1. open": "109.7200", | |
| "2. high": "112.1800", | |
| "3. low": "108.6200", | |
| "4. close": "111.9300", | |
| "5. volume": "3508614" | |
| }, | |
| "2023-11-20": { | |
| "1. open": "109.5200", | |
| "2. high": "112.1900", | |
| "3. low": "109.1300", | |
| "4. close": "111.7700", | |
| "5. volume": "4092496" | |
| }, | |
| "2023-11-17": { | |
| "1. open": "109.0700", | |
| "2. high": "110.0000", | |
| "3. low": "108.7400", | |
| "4. close": "109.5400", | |
| "5. volume": "2295856" | |
| }, | |
| "2023-11-16": { | |
| "1. open": "109.1900", | |
| "2. high": "110.6900", | |
| "3. low": "108.2600", | |
| "4. close": "109.1200", | |
| "5. volume": "2477550" | |
| }, | |
| "2023-11-15": { | |
| "1. open": "109.9900", | |
| "2. high": "112.1100", | |
| "3. low": "109.1000", | |
| "4. close": "109.4400", | |
| "5. volume": "5196795" | |
| }, | |
| "2023-11-14": { | |
| "1. open": "106.5900", | |
| "2. high": "109.1900", | |
| "3. low": "104.4000", | |
| "4. close": "109.0200", | |
| "5. volume": "5824814" | |
| }, | |
| "2023-11-13": { | |
| "1. open": "103.4900", | |
| "2. high": "105.8600", | |
| "3. low": "102.7400", | |
| "4. close": "104.2500", | |
| "5. volume": "4727054" | |
| }, | |
| "2023-11-10": { | |
| "1. open": "99.8500", | |
| "2. high": "103.8500", | |
| "3. low": "99.5100", | |
| "4. close": "103.6500", | |
| "5. volume": "5100281" | |
| }, | |
| "2023-11-09": { | |
| "1. open": "100.4900", | |
| "2. high": "102.4800", | |
| "3. low": "99.6000", | |
| "4. close": "100.2300", | |
| "5. volume": "6947701" | |
| }, | |
| "2023-11-08": { | |
| "1. open": "101.7000", | |
| "2. high": "103.9600", | |
| "3. low": "99.2100", | |
| "4. close": "99.9900", | |
| "5. volume": "8377648" | |
| }, | |
| "2023-11-07": { | |
| "1. open": "98.9900", | |
| "2. high": "104.4300", | |
| "3. low": "96.1700", | |
| "4. close": "102.2000", | |
| "5. volume": "29134771" | |
| }, | |
| "2023-11-06": { | |
| "1. open": "82.8300", | |
| "2. high": "82.8700", | |
| "3. low": "79.0700", | |
| "4. close": "79.5500", | |
| "5. volume": "9905435" | |
| }, | |
| "2023-11-03": { | |
| "1. open": "79.4700", | |
| "2. high": "83.0500", | |
| "3. low": "79.0000", | |
| "4. close": "82.0400", | |
| "5. volume": "5744698" | |
| }, | |
| "2023-11-02": { | |
| "1. open": "81.8000", | |
| "2. high": "83.5700", | |
| "3. low": "77.8100", | |
| "4. close": "79.2400", | |
| "5. volume": "6804200" | |
| }, | |
| "2023-11-01": { | |
| "1. open": "82.0200", | |
| "2. high": "82.2000", | |
| "3. low": "78.6600", | |
| "4. close": "80.1000", | |
| "5. volume": "5032900" | |
| }, | |
| "2023-10-31": { | |
| "1. open": "80.7800", | |
| "2. high": "82.5100", | |
| "3. low": "79.5400", | |
| "4. close": "81.4700", | |
| "5. volume": "3289150" | |
| }, | |
| "2023-10-30": { | |
| "1. open": "81.1600", | |
| "2. high": "81.5699", | |
| "3. low": "79.3700", | |
| "4. close": "80.4100", | |
| "5. volume": "4016234" | |
| }, | |
| "2023-10-27": { | |
| "1. open": "81.8000", | |
| "2. high": "82.4400", | |
| "3. low": "80.4600", | |
| "4. close": "81.6800", | |
| "5. volume": "3633784" | |
| }, | |
| "2023-10-26": { | |
| "1. open": "82.0300", | |
| "2. high": "83.7200", | |
| "3. low": "79.4100", | |
| "4. close": "80.7200", | |
| "5. volume": "5160759" | |
| }, | |
| "2023-10-25": { | |
| "1. open": "86.1000", | |
| "2. high": "86.6500", | |
| "3. low": "81.5600", | |
| "4. close": "81.5900", | |
| "5. volume": "4427015" | |
| }, | |
| "2023-10-24": { | |
| "1. open": "86.2700", | |
| "2. high": "88.6300", | |
| "3. low": "86.1000", | |
| "4. close": "87.8600", | |
| "5. volume": "3660027" | |
| }, | |
| "2023-10-23": { | |
| "1. open": "84.8500", | |
| "2. high": "86.0900", | |
| "3. low": "83.8500", | |
| "4. close": "85.6800", | |
| "5. volume": "3016571" | |
| }, | |
| "2023-10-20": { | |
| "1. open": "87.8400", | |
| "2. high": "89.1000", | |
| "3. low": "84.9100", | |
| "4. close": "86.0800", | |
| "5. volume": "3769572" | |
| }, | |
| "2023-10-19": { | |
| "1. open": "88.5700", | |
| "2. high": "89.5200", | |
| "3. low": "87.1200", | |
| "4. close": "87.7500", | |
| "5. volume": "3383536" | |
| }, | |
| "2023-10-18": { | |
| "1. open": "89.7400", | |
| "2. high": "90.9000", | |
| "3. low": "88.2100", | |
| "4. close": "88.2900", | |
| "5. volume": "2755518" | |
| }, | |
| "2023-10-17": { | |
| "1. open": "88.4800", | |
| "2. high": "91.4700", | |
| "3. low": "87.7300", | |
| "4. close": "90.4100", | |
| "5. volume": "2495649" | |
| }, | |
| "2023-10-16": { | |
| "1. open": "88.3500", | |
| "2. high": "91.7200", | |
| "3. low": "87.8500", | |
| "4. close": "90.5200", | |
| "5. volume": "2965111" | |
| }, | |
| "2023-10-13": { | |
| "1. open": "88.6600", | |
| "2. high": "88.9400", | |
| "3. low": "86.7000", | |
| "4. close": "88.0600", | |
| "5. volume": "2888021" | |
| }, | |
| "2023-10-12": { | |
| "1. open": "89.4100", | |
| "2. high": "90.3700", | |
| "3. low": "87.1450", | |
| "4. close": "87.9800", | |
| "5. volume": "3124805" | |
| }, | |
| "2023-10-11": { | |
| "1. open": "92.3700", | |
| "2. high": "92.6950", | |
| "3. low": "88.5000", | |
| "4. close": "89.4400", | |
| "5. volume": "4182472" | |
| }, | |
| "2023-10-10": { | |
| "1. open": "90.7300", | |
| "2. high": "93.6500", | |
| "3. low": "90.5100", | |
| "4. close": "91.6300", | |
| "5. volume": "4392980" | |
| }, | |
| "2023-10-09": { | |
| "1. open": "89.2600", | |
| "2. high": "91.6350", | |
| "3. low": "89.0500", | |
| "4. close": "90.7300", | |
| "5. volume": "6148313" | |
| }, | |
| "2023-10-06": { | |
| "1. open": "87.5800", | |
| "2. high": "94.8000", | |
| "3. low": "87.5000", | |
| "4. close": "94.4300", | |
| "5. volume": "4429653" | |
| }, | |
| "2023-10-05": { | |
| "1. open": "88.7500", | |
| "2. high": "89.7100", | |
| "3. low": "88.2600", | |
| "4. close": "89.5400", | |
| "5. volume": "3625163" | |
| }, | |
| "2023-10-04": { | |
| "1. open": "86.8400", | |
| "2. high": "88.7350", | |
| "3. low": "86.5500", | |
| "4. close": "88.5300", | |
| "5. volume": "3254913" | |
| }, | |
| "2023-10-03": { | |
| "1. open": "90.6200", | |
| "2. high": "91.3000", | |
| "3. low": "86.4100", | |
| "4. close": "86.9700", | |
| "5. volume": "3573928" | |
| }, | |
| "2023-10-02": { | |
| "1. open": "92.5400", | |
| "2. high": "93.3499", | |
| "3. low": "90.8300", | |
| "4. close": "91.8400", | |
| "5. volume": "2537990" | |
| }, | |
| "2023-09-29": { | |
| "1. open": "91.8400", | |
| "2. high": "93.2200", | |
| "3. low": "90.9500", | |
| "4. close": "91.0900", | |
| "5. volume": "3797923" | |
| }, | |
| "2023-09-28": { | |
| "1. open": "86.9050", | |
| "2. high": "90.1100", | |
| "3. low": "85.2900", | |
| "4. close": "88.9600", | |
| "5. volume": "4128735" | |
| }, | |
| "2023-09-27": { | |
| "1. open": "87.0600", | |
| "2. high": "88.3600", | |
| "3. low": "86.6600", | |
| "4. close": "87.8300", | |
| "5. volume": "2256020" | |
| }, | |
| "2023-09-26": { | |
| "1. open": "87.9300", | |
| "2. high": "88.7500", | |
| "3. low": "86.2500", | |
| "4. close": "86.5700", | |
| "5. volume": "2835372" | |
| }, | |
| "2023-09-25": { | |
| "1. open": "87.8400", | |
| "2. high": "88.8800", | |
| "3. low": "87.4010", | |
| "4. close": "88.8400", | |
| "5. volume": "1665995" | |
| }, | |
| "2023-09-22": { | |
| "1. open": "89.1000", | |
| "2. high": "89.7250", | |
| "3. low": "87.2600", | |
| "4. close": "88.7600", | |
| "5. volume": "2487630" | |
| }, | |
| "2023-09-21": { | |
| "1. open": "91.0000", | |
| "2. high": "91.3400", | |
| "3. low": "88.1300", | |
| "4. close": "88.4200", | |
| "5. volume": "4259103" | |
| }, | |
| "2023-09-20": { | |
| "1. open": "92.8900", | |
| "2. high": "94.8100", | |
| "3. low": "91.9800", | |
| "4. close": "92.0500", | |
| "5. volume": "2939265" | |
| }, | |
| "2023-09-19": { | |
| "1. open": "94.0000", | |
| "2. high": "94.0500", | |
| "3. low": "91.7200", | |
| "4. close": "92.8900", | |
| "5. volume": "2117159" | |
| }, | |
| "2023-09-18": { | |
| "1. open": "93.8000", | |
| "2. high": "95.4923", | |
| "3. low": "93.2500", | |
| "4. close": "94.5000", | |
| "5. volume": "1860294" | |
| }, | |
| "2023-09-15": { | |
| "1. open": "95.9600", | |
| "2. high": "96.6100", | |
| "3. low": "93.5100", | |
| "4. close": "94.5500", | |
| "5. volume": "8094826" | |
| }, | |
| "2023-09-14": { | |
| "1. open": "98.0300", | |
| "2. high": "98.7100", | |
| "3. low": "96.4600", | |
| "4. close": "97.5100", | |
| "5. volume": "1932052" | |
| }, | |
| "2023-09-13": { | |
| "1. open": "98.0500", | |
| "2. high": "99.4050", | |
| "3. low": "97.3300", | |
| "4. close": "97.4800", | |
| "5. volume": "2226785" | |
| }, | |
| "2023-09-12": { | |
| "1. open": "99.9200", | |
| "2. high": "101.1600", | |
| "3. low": "98.1700", | |
| "4. close": "98.2200", | |
| "5. volume": "2843178" | |
| }, | |
| "2023-09-11": { | |
| "1. open": "98.1900", | |
| "2. high": "102.0000", | |
| "3. low": "97.8500", | |
| "4. close": "101.8800", | |
| "5. volume": "4035092" | |
| }, | |
| "2023-09-08": { | |
| "1. open": "96.6500", | |
| "2. high": "99.1000", | |
| "3. low": "96.0800", | |
| "4. close": "97.6600", | |
| "5. volume": "3620585" | |
| }, | |
| "2023-09-07": { | |
| "1. open": "95.6700", | |
| "2. high": "96.9800", | |
| "3. low": "94.6414", | |
| "4. close": "96.6800", | |
| "5. volume": "2473786" | |
| }, | |
| "2023-09-06": { | |
| "1. open": "97.1600", | |
| "2. high": "98.3000", | |
| "3. low": "95.6400", | |
| "4. close": "97.6600", | |
| "5. volume": "3263206" | |
| }, | |
| "2023-09-05": { | |
| "1. open": "95.6000", | |
| "2. high": "98.0200", | |
| "3. low": "95.1650", | |
| "4. close": "98.0000", | |
| "5. volume": "3334904" | |
| }, | |
| "2023-09-01": { | |
| "1. open": "97.7300", | |
| "2. high": "98.8400", | |
| "3. low": "96.9200", | |
| "4. close": "97.7300", | |
| "5. volume": "3248884" | |
| }, | |
| "2023-08-31": { | |
| "1. open": "94.6600", | |
| "2. high": "98.1400", | |
| "3. low": "94.6600", | |
| "4. close": "96.4800", | |
| "5. volume": "4390097" | |
| }, | |
| "2023-08-30": { | |
| "1. open": "92.7100", | |
| "2. high": "94.2000", | |
| "3. low": "91.8500", | |
| "4. close": "94.1600", | |
| "5. volume": "3966353" | |
| }, | |
| "2023-08-29": { | |
| "1. open": "92.3100", | |
| "2. high": "95.0500", | |
| "3. low": "91.9400", | |
| "4. close": "93.8100", | |
| "5. volume": "2345396" | |
| }, | |
| "2023-08-28": { | |
| "1. open": "93.2500", | |
| "2. high": "93.4300", | |
| "3. low": "91.4800", | |
| "4. close": "92.5400", | |
| "5. volume": "2290028" | |
| }, | |
| "2023-08-25": { | |
| "1. open": "91.7000", | |
| "2. high": "94.0000", | |
| "3. low": "91.1300", | |
| "4. close": "92.6000", | |
| "5. volume": "2761535" | |
| }, | |
| "2023-08-24": { | |
| "1. open": "97.3500", | |
| "2. high": "97.3500", | |
| "3. low": "91.3701", | |
| "4. close": "91.8500", | |
| "5. volume": "3788052" | |
| }, | |
| "2023-08-23": { | |
| "1. open": "93.6900", | |
| "2. high": "95.9800", | |
| "3. low": "92.2600", | |
| "4. close": "95.4400", | |
| "5. volume": "3048680" | |
| }, | |
| "2023-08-22": { | |
| "1. open": "95.4700", | |
| "2. high": "95.8700", | |
| "3. low": "92.6700", | |
| "4. close": "93.6900", | |
| "5. volume": "3214278" | |
| }, | |
| "2023-08-21": { | |
| "1. open": "94.9900", | |
| "2. high": "96.4800", | |
| "3. low": "94.2300", | |
| "4. close": "94.6900", | |
| "5. volume": "4747646" | |
| }, | |
| "2023-08-18": { | |
| "1. open": "89.4000", | |
| "2. high": "94.2500", | |
| "3. low": "89.0401", | |
| "4. close": "93.6300", | |
| "5. volume": "5417530" | |
| }, | |
| "2023-08-17": { | |
| "1. open": "90.0500", | |
| "2. high": "91.0000", | |
| "3. low": "89.4224", | |
| "4. close": "90.2900", | |
| "5. volume": "4189177" | |
| }, | |
| "2023-08-16": { | |
| "1. open": "88.8600", | |
| "2. high": "92.1400", | |
| "3. low": "88.1000", | |
| "4. close": "90.6000", | |
| "5. volume": "5264340" | |
| }, | |
| "2023-08-15": { | |
| "1. open": "89.3700", | |
| "2. high": "89.6500", | |
| "3. low": "87.5500", | |
| "4. close": "88.5200", | |
| "5. volume": "3108375" | |
| }, | |
| "2023-08-14": { | |
| "1. open": "88.0900", | |
| "2. high": "90.3000", | |
| "3. low": "87.5900", | |
| "4. close": "89.7800", | |
| "5. volume": "3215444" | |
| }, | |
| "2023-08-11": { | |
| "1. open": "88.7300", | |
| "2. high": "90.9600", | |
| "3. low": "88.6000", | |
| "4. close": "89.4400", | |
| "5. volume": "3176375" | |
| }, | |
| "2023-08-10": { | |
| "1. open": "88.8300", | |
| "2. high": "92.1600", | |
| "3. low": "88.5100", | |
| "4. close": "90.7200", | |
| "5. volume": "7251691" | |
| }, | |
| "2023-08-09": { | |
| "1. open": "87.9500", | |
| "2. high": "88.8700", | |
| "3. low": "84.4600", | |
| "4. close": "86.7600", | |
| "5. volume": "8504879" | |
| }, | |
| "2023-08-08": { | |
| "1. open": "84.3800", | |
| "2. high": "89.2400", | |
| "3. low": "83.8700", | |
| "4. close": "88.0400", | |
| "5. volume": "26640857" | |
| }, | |
| "2023-08-07": { | |
| "1. open": "109.2200", | |
| "2. high": "110.0800", | |
| "3. low": "104.7700", | |
| "4. close": "106.3000", | |
| "5. volume": "7678806" | |
| }, | |
| "2023-08-04": { | |
| "1. open": "114.7950", | |
| "2. high": "115.9500", | |
| "3. low": "107.3000", | |
| "4. close": "107.5300", | |
| "5. volume": "6324039" | |
| }, | |
| "2023-08-03": { | |
| "1. open": "106.2200", | |
| "2. high": "107.5700", | |
| "3. low": "105.0000", | |
| "4. close": "107.1000", | |
| "5. volume": "4412345" | |
| }, | |
| "2023-08-02": { | |
| "1. open": "111.8100", | |
| "2. high": "112.4900", | |
| "3. low": "105.4100", | |
| "4. close": "106.8300", | |
| "5. volume": "6046686" | |
| }, | |
| "2023-08-01": { | |
| "1. open": "115.0000", | |
| "2. high": "115.8399", | |
| "3. low": "113.7701", | |
| "4. close": "114.9500", | |
| "5. volume": "2194421" | |
| }, | |
| "2023-07-31": { | |
| "1. open": "113.4350", | |
| "2. high": "116.7800", | |
| "3. low": "113.4350", | |
| "4. close": "116.7200", | |
| "5. volume": "4034826" | |
| }, | |
| "2023-07-28": { | |
| "1. open": "111.1100", | |
| "2. high": "113.2400", | |
| "3. low": "109.7200", | |
| "4. close": "112.1900", | |
| "5. volume": "2855378" | |
| }, | |
| "2023-07-27": { | |
| "1. open": "113.1500", | |
| "2. high": "113.2000", | |
| "3. low": "108.6000", | |
| "4. close": "109.4600", | |
| "5. volume": "3327700" | |
| }, | |
| "2023-07-26": { | |
| "1. open": "109.5800", | |
| "2. high": "112.6950", | |
| "3. low": "107.0500", | |
| "4. close": "110.6400", | |
| "5. volume": "5720358" | |
| }, | |
| "2023-07-25": { | |
| "1. open": "115.7900", | |
| "2. high": "118.0200", | |
| "3. low": "114.3200", | |
| "4. close": "115.3000", | |
| "5. volume": "6384314" | |
| }, | |
| "2023-07-24": { | |
| "1. open": "110.2200", | |
| "2. high": "111.6200", | |
| "3. low": "109.3400", | |
| "4. close": "111.4900", | |
| "5. volume": "2987898" | |
| }, | |
| "2023-07-21": { | |
| "1. open": "110.8700", | |
| "2. high": "111.5000", | |
| "3. low": "108.6719", | |
| "4. close": "109.8700", | |
| "5. volume": "6915542" | |
| }, | |
| "2023-07-20": { | |
| "1. open": "113.0000", | |
| "2. high": "114.2900", | |
| "3. low": "109.7400", | |
| "4. close": "109.9000", | |
| "5. volume": "3811801" | |
| }, | |
| "2023-07-19": { | |
| "1. open": "116.0000", | |
| "2. high": "117.4458", | |
| "3. low": "113.5300", | |
| "4. close": "115.2200", | |
| "5. volume": "4032097" | |
| }, | |
| "2023-07-18": { | |
| "1. open": "112.6700", | |
| "2. high": "115.0000", | |
| "3. low": "111.3701", | |
| "4. close": "113.8200", | |
| "5. volume": "3358243" | |
| }, | |
| "2023-07-17": { | |
| "1. open": "109.4100", | |
| "2. high": "113.6253", | |
| "3. low": "109.0100", | |
| "4. close": "112.7700", | |
| "5. volume": "3532290" | |
| }, | |
| "2023-07-14": { | |
| "1. open": "110.0000", | |
| "2. high": "111.6000", | |
| "3. low": "107.6599", | |
| "4. close": "108.5300", | |
| "5. volume": "3314105" | |
| }, | |
| "2023-07-13": { | |
| "1. open": "106.5000", | |
| "2. high": "109.6500", | |
| "3. low": "106.1400", | |
| "4. close": "109.1900", | |
| "5. volume": "3932777" | |
| }, | |
| "2023-07-12": { | |
| "1. open": "108.2150", | |
| "2. high": "108.5100", | |
| "3. low": "104.6600", | |
| "4. close": "105.4450", | |
| "5. volume": "5492467" | |
| }, | |
| "2023-07-11": { | |
| "1. open": "102.0250", | |
| "2. high": "106.0800", | |
| "3. low": "101.0600", | |
| "4. close": "104.9800", | |
| "5. volume": "5187377" | |
| }, | |
| "2023-07-10": { | |
| "1. open": "97.6500", | |
| "2. high": "102.4911", | |
| "3. low": "96.5901", | |
| "4. close": "101.4500", | |
| "5. volume": "4050097" | |
| }, | |
| "2023-07-07": { | |
| "1. open": "97.5000", | |
| "2. high": "101.5000", | |
| "3. low": "97.4700", | |
| "4. close": "98.0200", | |
| "5. volume": "4973326" | |
| }, | |
| "2023-07-06": { | |
| "1. open": "96.5800", | |
| "2. high": "97.2400", | |
| "3. low": "95.3100", | |
| "4. close": "97.0800", | |
| "5. volume": "2113314" | |
| }, | |
| "2023-07-05": { | |
| "1. open": "97.2000", | |
| "2. high": "98.9700", | |
| "3. low": "95.8400", | |
| "4. close": "98.2800", | |
| "5. volume": "3039637" | |
| }, | |
| "2023-07-03": { | |
| "1. open": "98.1000", | |
| "2. high": "99.8300", | |
| "3. low": "97.3700", | |
| "4. close": "98.2900", | |
| "5. volume": "1586717" | |
| }, | |
| "2023-06-30": { | |
| "1. open": "97.9200", | |
| "2. high": "100.4400", | |
| "3. low": "97.2100", | |
| "4. close": "98.3800", | |
| "5. volume": "3303474" | |
| }, | |
| "2023-06-29": { | |
| "1. open": "97.9550", | |
| "2. high": "98.4950", | |
| "3. low": "95.0100", | |
| "4. close": "96.4500", | |
| "5. volume": "2717530" | |
| }, | |
| "2023-06-28": { | |
| "1. open": "95.6900", | |
| "2. high": "100.5800", | |
| "3. low": "95.6275", | |
| "4. close": "98.1500", | |
| "5. volume": "5266691" | |
| }, | |
| "2023-06-27": { | |
| "1. open": "94.0600", | |
| "2. high": "96.1300", | |
| "3. low": "92.7000", | |
| "4. close": "95.6900", | |
| "5. volume": "2570309" | |
| }, | |
| "2023-06-26": { | |
| "1. open": "93.1000", | |
| "2. high": "96.3150", | |
| "3. low": "92.7500", | |
| "4. close": "93.3400", | |
| "5. volume": "2825683" | |
| }, | |
| "2023-06-23": { | |
| "1. open": "93.0000", | |
| "2. high": "95.1100", | |
| "3. low": "92.3300", | |
| "4. close": "93.6700", | |
| "5. volume": "2926168" | |
| }, | |
| "2023-06-22": { | |
| "1. open": "91.6600", | |
| "2. high": "96.1500", | |
| "3. low": "90.8800", | |
| "4. close": "94.5000", | |
| "5. volume": "4386581" | |
| }, | |
| "2023-06-21": { | |
| "1. open": "96.3200", | |
| "2. high": "97.0998", | |
| "3. low": "91.8500", | |
| "4. close": "91.9400", | |
| "5. volume": "5481243" | |
| }, | |
| "2023-06-20": { | |
| "1. open": "95.6000", | |
| "2. high": "97.9800", | |
| "3. low": "95.3000", | |
| "4. close": "96.6800", | |
| "5. volume": "3211321" | |
| }, | |
| "2023-06-16": { | |
| "1. open": "98.6300", | |
| "2. high": "98.8000", | |
| "3. low": "95.2700", | |
| "4. close": "95.7500", | |
| "5. volume": "4530702" | |
| }, | |
| "2023-06-15": { | |
| "1. open": "95.2600", | |
| "2. high": "99.1300", | |
| "3. low": "95.1900", | |
| "4. close": "98.1900", | |
| "5. volume": "3717321" | |
| }, | |
| "2023-06-14": { | |
| "1. open": "97.2300", | |
| "2. high": "98.2150", | |
| "3. low": "95.3700", | |
| "4. close": "96.2800", | |
| "5. volume": "3305910" | |
| }, | |
| "2023-06-13": { | |
| "1. open": "99.7400", | |
| "2. high": "100.3000", | |
| "3. low": "96.5500", | |
| "4. close": "97.7500", | |
| "5. volume": "2700358" | |
| }, | |
| "2023-06-12": { | |
| "1. open": "95.0800", | |
| "2. high": "97.7400", | |
| "3. low": "94.7500", | |
| "4. close": "97.7000", | |
| "5. volume": "2860758" | |
| }, | |
| "2023-06-09": { | |
| "1. open": "97.0300", | |
| "2. high": "98.7300", | |
| "3. low": "94.9120", | |
| "4. close": "95.6300", | |
| "5. volume": "4057886" | |
| }, | |
| "2023-06-08": { | |
| "1. open": "92.7300", | |
| "2. high": "96.1300", | |
| "3. low": "92.0785", | |
| "4. close": "96.0200", | |
| "5. volume": "3862776" | |
| }, | |
| "2023-06-07": { | |
| "1. open": "101.6800", | |
| "2. high": "102.6550", | |
| "3. low": "93.3100", | |
| "4. close": "93.5900", | |
| "5. volume": "7638047" | |
| }, | |
| "2023-06-06": { | |
| "1. open": "100.0600", | |
| "2. high": "103.1200", | |
| "3. low": "99.9750", | |
| "4. close": "101.8500", | |
| "5. volume": "4747752" | |
| }, | |
| "2023-06-05": { | |
| "1. open": "97.6300", | |
| "2. high": "100.5728", | |
| "3. low": "96.0600", | |
| "4. close": "100.3500", | |
| "5. volume": "4180482" | |
| }, | |
| "2023-06-02": { | |
| "1. open": "99.9900", | |
| "2. high": "103.8000", | |
| "3. low": "98.7293", | |
| "4. close": "98.7700", | |
| "5. volume": "7895146" | |
| }, | |
| "2023-06-01": { | |
| "1. open": "93.0000", | |
| "2. high": "96.0800", | |
| "3. low": "91.6600", | |
| "4. close": "94.9900", | |
| "5. volume": "4204630" | |
| }, | |
| "2023-05-31": { | |
| "1. open": "93.0900", | |
| "2. high": "95.6200", | |
| "3. low": "92.5400", | |
| "4. close": "94.9100", | |
| "5. volume": "4813565" | |
| }, | |
| "2023-05-30": { | |
| "1. open": "94.9300", | |
| "2. high": "95.3400", | |
| "3. low": "92.4300", | |
| "4. close": "93.6900", | |
| "5. volume": "3435417" | |
| }, | |
| "2023-05-26": { | |
| "1. open": "92.8800", | |
| "2. high": "95.7600", | |
| "3. low": "92.5200", | |
| "4. close": "93.1600", | |
| "5. volume": "3922711" | |
| }, | |
| "2023-05-25": { | |
| "1. open": "94.8500", | |
| "2. high": "97.4000", | |
| "3. low": "91.3500", | |
| "4. close": "92.4100", | |
| "5. volume": "5408788" | |
| }, | |
| "2023-05-24": { | |
| "1. open": "92.7300", | |
| "2. high": "94.4300", | |
| "3. low": "91.8000", | |
| "4. close": "93.4400", | |
| "5. volume": "3465801" | |
| }, | |
| "2023-05-23": { | |
| "1. open": "92.9900", | |
| "2. high": "94.7899", | |
| "3. low": "92.8001", | |
| "4. close": "93.0700", | |
| "5. volume": "3398521" | |
| }, | |
| "2023-05-22": { | |
| "1. open": "92.2000", | |
| "2. high": "94.1900", | |
| "3. low": "91.1300", | |
| "4. close": "93.8700", | |
| "5. volume": "3807206" | |
| }, | |
| "2023-05-19": { | |
| "1. open": "93.6800", | |
| "2. high": "94.3700", | |
| "3. low": "91.0000", | |
| "4. close": "92.0900", | |
| "5. volume": "5645012" | |
| }, | |
| "2023-05-18": { | |
| "1. open": "91.2600", | |
| "2. high": "94.7900", | |
| "3. low": "91.2600", | |
| "4. close": "94.5400", | |
| "5. volume": "5672598" | |
| }, | |
| "2023-05-17": { | |
| "1. open": "88.5050", | |
| "2. high": "91.6600", | |
| "3. low": "88.2800", | |
| "4. close": "91.2800", | |
| "5. volume": "5085859" | |
| }, | |
| "2023-05-16": { | |
| "1. open": "87.8800", | |
| "2. high": "88.6650", | |
| "3. low": "87.3500", | |
| "4. close": "88.0700", | |
| "5. volume": "4395927" | |
| }, | |
| "2023-05-15": { | |
| "1. open": "87.9300", | |
| "2. high": "89.7500", | |
| "3. low": "87.3350", | |
| "4. close": "88.5000", | |
| "5. volume": "6413353" | |
| }, | |
| "2023-05-12": { | |
| "1. open": "85.9800", | |
| "2. high": "88.3500", | |
| "3. low": "85.7027", | |
| "4. close": "87.2500", | |
| "5. volume": "6542039" | |
| }, | |
| "2023-05-11": { | |
| "1. open": "86.4500", | |
| "2. high": "86.8700", | |
| "3. low": "85.3700", | |
| "4. close": "86.6500", | |
| "5. volume": "5051428" | |
| }, | |
| "2023-05-10": { | |
| "1. open": "82.4150", | |
| "2. high": "86.7900", | |
| "3. low": "81.8000", | |
| "4. close": "86.0000", | |
| "5. volume": "11311729" | |
| }, | |
| "2023-05-09": { | |
| "1. open": "78.1700", | |
| "2. high": "81.4545", | |
| "3. low": "77.9500", | |
| "4. close": "79.5900", | |
| "5. volume": "5420431" | |
| }, | |
| "2023-05-08": { | |
| "1. open": "76.8100", | |
| "2. high": "78.8550", | |
| "3. low": "75.0200", | |
| "4. close": "78.5400", | |
| "5. volume": "5361943" | |
| }, | |
| "2023-05-05": { | |
| "1. open": "75.8100", | |
| "2. high": "79.2300", | |
| "3. low": "75.3000", | |
| "4. close": "76.5700", | |
| "5. volume": "8548172" | |
| }, | |
| "2023-05-04": { | |
| "1. open": "70.4300", | |
| "2. high": "77.0699", | |
| "3. low": "70.0000", | |
| "4. close": "75.4000", | |
| "5. volume": "15351882" | |
| }, | |
| "2023-05-03": { | |
| "1. open": "63.6750", | |
| "2. high": "67.4098", | |
| "3. low": "63.0000", | |
| "4. close": "65.8400", | |
| "5. volume": "7780119" | |
| }, | |
| "2023-05-02": { | |
| "1. open": "65.0000", | |
| "2. high": "65.8700", | |
| "3. low": "63.9300", | |
| "4. close": "64.0400", | |
| "5. volume": "3667302" | |
| }, | |
| "2023-05-01": { | |
| "1. open": "66.7800", | |
| "2. high": "66.7800", | |
| "3. low": "65.1686", | |
| "4. close": "65.4000", | |
| "5. volume": "4913208" | |
| }, | |
| "2023-04-28": { | |
| "1. open": "68.6400", | |
| "2. high": "68.9700", | |
| "3. low": "65.9000", | |
| "4. close": "67.3800", | |
| "5. volume": "6426228" | |
| }, | |
| "2023-04-27": { | |
| "1. open": "71.1600", | |
| "2. high": "71.3500", | |
| "3. low": "69.0500", | |
| "4. close": "70.2100", | |
| "5. volume": "6044481" | |
| }, | |
| "2023-04-26": { | |
| "1. open": "67.7000", | |
| "2. high": "72.6700", | |
| "3. low": "67.7000", | |
| "4. close": "69.2700", | |
| "5. volume": "11883343" | |
| }, | |
| "2023-04-25": { | |
| "1. open": "65.1000", | |
| "2. high": "65.4000", | |
| "3. low": "62.5970", | |
| "4. close": "62.6900", | |
| "5. volume": "5090851" | |
| }, | |
| "2023-04-24": { | |
| "1. open": "66.9800", | |
| "2. high": "67.2550", | |
| "3. low": "64.9300", | |
| "4. close": "65.7100", | |
| "5. volume": "3306044" | |
| }, | |
| "2023-04-21": { | |
| "1. open": "68.3900", | |
| "2. high": "69.7600", | |
| "3. low": "67.0450", | |
| "4. close": "67.2800", | |
| "5. volume": "3481043" | |
| }, | |
| "2023-04-20": { | |
| "1. open": "68.2300", | |
| "2. high": "68.5800", | |
| "3. low": "67.0000", | |
| "4. close": "67.4800", | |
| "5. volume": "3604175" | |
| }, | |
| "2023-04-19": { | |
| "1. open": "69.0700", | |
| "2. high": "70.8150", | |
| "3. low": "69.0050", | |
| "4. close": "69.5550", | |
| "5. volume": "2940836" | |
| }, | |
| "2023-04-18": { | |
| "1. open": "70.8100", | |
| "2. high": "71.4500", | |
| "3. low": "68.8779", | |
| "4. close": "70.0000", | |
| "5. volume": "3038285" | |
| }, | |
| "2023-04-17": { | |
| "1. open": "67.3800", | |
| "2. high": "69.8500", | |
| "3. low": "67.0600", | |
| "4. close": "69.8400", | |
| "5. volume": "3907850" | |
| }, | |
| "2023-04-14": { | |
| "1. open": "67.4100", | |
| "2. high": "68.9700", | |
| "3. low": "66.0900", | |
| "4. close": "67.3200", | |
| "5. volume": "3243270" | |
| }, | |
| "2023-04-13": { | |
| "1. open": "67.5900", | |
| "2. high": "69.8100", | |
| "3. low": "67.4200", | |
| "4. close": "68.0800", | |
| "5. volume": "4113261" | |
| }, | |
| "2023-04-12": { | |
| "1. open": "67.2250", | |
| "2. high": "68.7900", | |
| "3. low": "65.9200", | |
| "4. close": "66.8400", | |
| "5. volume": "5983049" | |
| }, | |
| "2023-04-11": { | |
| "1. open": "64.7600", | |
| "2. high": "66.1550", | |
| "3. low": "63.9550", | |
| "4. close": "64.8500", | |
| "5. volume": "5628900" | |
| }, | |
| "2023-04-10": { | |
| "1. open": "64.9500", | |
| "2. high": "66.2000", | |
| "3. low": "62.8100", | |
| "4. close": "66.1400", | |
| "5. volume": "4889380" | |
| }, | |
| "2023-04-06": { | |
| "1. open": "65.5900", | |
| "2. high": "66.3800", | |
| "3. low": "63.6800", | |
| "4. close": "65.8300", | |
| "5. volume": "4053612" | |
| }, | |
| "2023-04-05": { | |
| "1. open": "68.8300", | |
| "2. high": "69.0900", | |
| "3. low": "64.6800", | |
| "4. close": "66.1100", | |
| "5. volume": "5246398" | |
| }, | |
| "2023-04-04": { | |
| "1. open": "70.7000", | |
| "2. high": "71.2900", | |
| "3. low": "68.8800", | |
| "4. close": "69.3200", | |
| "5. volume": "3737474" | |
| }, | |
| "2023-04-03": { | |
| "1. open": "71.6150", | |
| "2. high": "72.1600", | |
| "3. low": "69.8792", | |
| "4. close": "70.6700", | |
| "5. volume": "3624600" | |
| }, | |
| "2023-03-31": { | |
| "1. open": "68.2400", | |
| "2. high": "73.3000", | |
| "3. low": "68.2001", | |
| "4. close": "72.6600", | |
| "5. volume": "6681513" | |
| }, | |
| "2023-03-30": { | |
| "1. open": "68.9800", | |
| "2. high": "69.7799", | |
| "3. low": "67.5700", | |
| "4. close": "67.9100", | |
| "5. volume": "2945716" | |
| }, | |
| "2023-03-29": { | |
| "1. open": "68.9799", | |
| "2. high": "69.0000", | |
| "3. low": "66.9600", | |
| "4. close": "68.1000", | |
| "5. volume": "3515490" | |
| }, | |
| "2023-03-28": { | |
| "1. open": "65.6000", | |
| "2. high": "67.8900", | |
| "3. low": "65.3400", | |
| "4. close": "67.7300", | |
| "5. volume": "4521120" | |
| }, | |
| "2023-03-27": { | |
| "1. open": "65.7450", | |
| "2. high": "67.1999", | |
| "3. low": "65.3400", | |
| "4. close": "65.6000", | |
| "5. volume": "3825247" | |
| }, | |
| "2023-03-24": { | |
| "1. open": "67.0000", | |
| "2. high": "67.2500", | |
| "3. low": "63.5400", | |
| "4. close": "65.2400", | |
| "5. volume": "6147964" | |
| }, | |
| "2023-03-23": { | |
| "1. open": "68.0800", | |
| "2. high": "69.5450", | |
| "3. low": "66.4279", | |
| "4. close": "67.4400", | |
| "5. volume": "3668808" | |
| }, | |
| "2023-03-22": { | |
| "1. open": "69.8200", | |
| "2. high": "70.0200", | |
| "3. low": "66.1300", | |
| "4. close": "66.1900", | |
| "5. volume": "4435031" | |
| }, | |
| "2023-03-21": { | |
| "1. open": "67.1700", | |
| "2. high": "69.9600", | |
| "3. low": "67.0100", | |
| "4. close": "69.6700", | |
| "5. volume": "4167927" | |
| }, | |
| "2023-03-20": { | |
| "1. open": "67.6300", | |
| "2. high": "67.6900", | |
| "3. low": "64.7450", | |
| "4. close": "66.2100", | |
| "5. volume": "7059544" | |
| }, | |
| "2023-03-17": { | |
| "1. open": "69.2100", | |
| "2. high": "69.9600", | |
| "3. low": "67.8500", | |
| "4. close": "68.6200", | |
| "5. volume": "4744615" | |
| }, | |
| "2023-03-16": { | |
| "1. open": "67.9200", | |
| "2. high": "69.7500", | |
| "3. low": "67.2200", | |
| "4. close": "69.2100", | |
| "5. volume": "5680697" | |
| }, | |
| "2023-03-15": { | |
| "1. open": "65.2300", | |
| "2. high": "68.2200", | |
| "3. low": "64.5200", | |
| "4. close": "67.5400", | |
| "5. volume": "8149756" | |
| }, | |
| "2023-03-14": { | |
| "1. open": "67.5700", | |
| "2. high": "68.3500", | |
| "3. low": "64.5000", | |
| "4. close": "65.9600", | |
| "5. volume": "6523984" | |
| }, | |
| "2023-03-13": { | |
| "1. open": "65.2400", | |
| "2. high": "67.5700", | |
| "3. low": "62.9900", | |
| "4. close": "66.2400", | |
| "5. volume": "7981254" | |
| }, | |
| "2023-03-10": { | |
| "1. open": "69.2500", | |
| "2. high": "69.9000", | |
| "3. low": "63.9300", | |
| "4. close": "65.1400", | |
| "5. volume": "12585607" | |
| }, | |
| "2023-03-09": { | |
| "1. open": "71.0300", | |
| "2. high": "74.5200", | |
| "3. low": "69.8600", | |
| "4. close": "69.9100", | |
| "5. volume": "5495631" | |
| }, | |
| "2023-03-08": { | |
| "1. open": "74.5400", | |
| "2. high": "75.2200", | |
| "3. low": "70.9900", | |
| "4. close": "71.9800", | |
| "5. volume": "7343812" | |
| }, | |
| "2023-03-07": { | |
| "1. open": "76.5800", | |
| "2. high": "77.3900", | |
| "3. low": "74.3700", | |
| "4. close": "74.8200", | |
| "5. volume": "3325962" | |
| }, | |
| "2023-03-06": { | |
| "1. open": "77.4100", | |
| "2. high": "78.1800", | |
| "3. low": "76.3900", | |
| "4. close": "76.5800", | |
| "5. volume": "3680409" | |
| }, | |
| "2023-03-03": { | |
| "1. open": "74.2800", | |
| "2. high": "77.3400", | |
| "3. low": "74.2800", | |
| "4. close": "76.9800", | |
| "5. volume": "4688968" | |
| }, | |
| "2023-03-02": { | |
| "1. open": "72.9950", | |
| "2. high": "75.0700", | |
| "3. low": "72.8900", | |
| "4. close": "74.1000", | |
| "5. volume": "5386075" | |
| }, | |
| "2023-03-01": { | |
| "1. open": "76.8400", | |
| "2. high": "77.3000", | |
| "3. low": "74.7900", | |
| "4. close": "75.2200", | |
| "5. volume": "2880337" | |
| }, | |
| "2023-02-28": { | |
| "1. open": "77.5900", | |
| "2. high": "78.0100", | |
| "3. low": "76.1700", | |
| "4. close": "76.5200", | |
| "5. volume": "3640613" | |
| }, | |
| "2023-02-27": { | |
| "1. open": "77.7500", | |
| "2. high": "78.8000", | |
| "3. low": "76.5900", | |
| "4. close": "77.6000", | |
| "5. volume": "3210697" | |
| }, | |
| "2023-02-24": { | |
| "1. open": "75.5901", | |
| "2. high": "77.2450", | |
| "3. low": "75.3100", | |
| "4. close": "76.6700", | |
| "5. volume": "3667777" | |
| }, | |
| "2023-02-23": { | |
| "1. open": "81.1700", | |
| "2. high": "81.5000", | |
| "3. low": "77.2000", | |
| "4. close": "78.7000", | |
| "5. volume": "3277509" | |
| }, | |
| "2023-02-22": { | |
| "1. open": "79.2300", | |
| "2. high": "80.8900", | |
| "3. low": "78.3400", | |
| "4. close": "79.9600", | |
| "5. volume": "3392801" | |
| }, | |
| "2023-02-21": { | |
| "1. open": "77.4801", | |
| "2. high": "79.5800", | |
| "3. low": "77.3000", | |
| "4. close": "78.5200", | |
| "5. volume": "4109803" | |
| }, | |
| "2023-02-17": { | |
| "1. open": "82.3200", | |
| "2. high": "82.6799", | |
| "3. low": "79.0000", | |
| "4. close": "79.9900", | |
| "5. volume": "5964603" | |
| }, | |
| "2023-02-16": { | |
| "1. open": "80.9200", | |
| "2. high": "89.5100", | |
| "3. low": "80.6200", | |
| "4. close": "82.4700", | |
| "5. volume": "15005221" | |
| }, | |
| "2023-02-15": { | |
| "1. open": "86.5700", | |
| "2. high": "90.0100", | |
| "3. low": "86.2875", | |
| "4. close": "88.7200", | |
| "5. volume": "8780756" | |
| }, | |
| "2023-02-14": { | |
| "1. open": "81.0000", | |
| "2. high": "86.4650", | |
| "3. low": "80.5100", | |
| "4. close": "85.4800", | |
| "5. volume": "4918924" | |
| }, | |
| "2023-02-13": { | |
| "1. open": "81.2500", | |
| "2. high": "84.0200", | |
| "3. low": "79.8850", | |
| "4. close": "82.2400", | |
| "5. volume": "5301289" | |
| }, | |
| "2023-02-10": { | |
| "1. open": "81.0900", | |
| "2. high": "81.9000", | |
| "3. low": "78.8800", | |
| "4. close": "80.5200", | |
| "5. volume": "4322546" | |
| }, | |
| "2023-02-09": { | |
| "1. open": "84.6000", | |
| "2. high": "85.3793", | |
| "3. low": "82.5700", | |
| "4. close": "83.4000", | |
| "5. volume": "5254627" | |
| }, | |
| "2023-02-08": { | |
| "1. open": "81.5200", | |
| "2. high": "84.3299", | |
| "3. low": "81.1000", | |
| "4. close": "82.6600", | |
| "5. volume": "5737231" | |
| }, | |
| "2023-02-07": { | |
| "1. open": "77.2800", | |
| "2. high": "80.7700", | |
| "3. low": "75.5400", | |
| "4. close": "80.3200", | |
| "5. volume": "4427260" | |
| }, | |
| "2023-02-06": { | |
| "1. open": "76.7700", | |
| "2. high": "79.5950", | |
| "3. low": "76.5100", | |
| "4. close": "76.9600", | |
| "5. volume": "4236215" | |
| }, | |
| "2023-02-03": { | |
| "1. open": "81.0100", | |
| "2. high": "84.4400", | |
| "3. low": "79.4300", | |
| "4. close": "79.4600", | |
| "5. volume": "7041150" | |
| }, | |
| "2023-02-02": { | |
| "1. open": "86.6900", | |
| "2. high": "88.8450", | |
| "3. low": "85.4600", | |
| "4. close": "86.9700", | |
| "5. volume": "7919808" | |
| }, | |
| "2023-02-01": { | |
| "1. open": "76.1600", | |
| "2. high": "82.7300", | |
| "3. low": "75.5450", | |
| "4. close": "82.7000", | |
| "5. volume": "7960221" | |
| }, | |
| "2023-01-31": { | |
| "1. open": "73.9700", | |
| "2. high": "74.9000", | |
| "3. low": "72.8150", | |
| "4. close": "74.8100", | |
| "5. volume": "3198953" | |
| }, | |
| "2023-01-30": { | |
| "1. open": "75.4300", | |
| "2. high": "76.1846", | |
| "3. low": "72.7900", | |
| "4. close": "73.8400", | |
| "5. volume": "4407773" | |
| }, | |
| "2023-01-27": { | |
| "1. open": "73.5800", | |
| "2. high": "78.6300", | |
| "3. low": "73.5600", | |
| "4. close": "77.2300", | |
| "5. volume": "7447451" | |
| }, | |
| "2023-01-26": { | |
| "1. open": "73.1700", | |
| "2. high": "76.0400", | |
| "3. low": "71.7700", | |
| "4. close": "76.0000", | |
| "5. volume": "6877507" | |
| }, | |
| "2023-01-25": { | |
| "1. open": "69.3600", | |
| "2. high": "71.7200", | |
| "3. low": "65.6049", | |
| "4. close": "70.7500", | |
| "5. volume": "10284583" | |
| }, | |
| "2023-01-24": { | |
| "1. open": "74.4500", | |
| "2. high": "76.4300", | |
| "3. low": "73.2900", | |
| "4. close": "73.6900", | |
| "5. volume": "4761423" | |
| }, | |
| "2023-01-23": { | |
| "1. open": "71.3800", | |
| "2. high": "75.5100", | |
| "3. low": "70.2650", | |
| "4. close": "75.2900", | |
| "5. volume": "4425755" | |
| }, | |
| "2023-01-20": { | |
| "1. open": "68.2300", | |
| "2. high": "71.1359", | |
| "3. low": "67.8100", | |
| "4. close": "71.0500", | |
| "5. volume": "3420367" | |
| }, | |
| "2023-01-19": { | |
| "1. open": "69.2300", | |
| "2. high": "70.0200", | |
| "3. low": "66.8500", | |
| "4. close": "67.4300", | |
| "5. volume": "3626713" | |
| }, | |
| "2023-01-18": { | |
| "1. open": "74.4600", | |
| "2. high": "74.7900", | |
| "3. low": "69.6200", | |
| "4. close": "69.7000", | |
| "5. volume": "3478850" | |
| }, | |
| "2023-01-17": { | |
| "1. open": "70.1900", | |
| "2. high": "73.7300", | |
| "3. low": "68.8000", | |
| "4. close": "73.0600", | |
| "5. volume": "3851239" | |
| }, | |
| "2023-01-13": { | |
| "1. open": "67.7500", | |
| "2. high": "70.6500", | |
| "3. low": "67.4300", | |
| "4. close": "70.4700", | |
| "5. volume": "2929244" | |
| }, | |
| "2023-01-12": { | |
| "1. open": "69.7900", | |
| "2. high": "69.7900", | |
| "3. low": "65.8400", | |
| "4. close": "69.2100", | |
| "5. volume": "4390760" | |
| }, | |
| "2023-01-11": { | |
| "1. open": "67.2000", | |
| "2. high": "69.2800", | |
| "3. low": "66.1400", | |
| "4. close": "69.0300", | |
| "5. volume": "3865469" | |
| }, | |
| "2023-01-10": { | |
| "1. open": "65.2200", | |
| "2. high": "66.8800", | |
| "3. low": "63.5600", | |
| "4. close": "66.7700", | |
| "5. volume": "3654020" | |
| }, | |
| "2023-01-09": { | |
| "1. open": "65.8000", | |
| "2. high": "67.8300", | |
| "3. low": "64.8900", | |
| "4. close": "65.9400", | |
| "5. volume": "4237765" | |
| }, | |
| "2023-01-06": { | |
| "1. open": "63.1600", | |
| "2. high": "64.6650", | |
| "3. low": "61.3400", | |
| "4. close": "64.1400", | |
| "5. volume": "5094654" | |
| }, | |
| "2023-01-05": { | |
| "1. open": "67.8000", | |
| "2. high": "68.0100", | |
| "3. low": "63.3900", | |
| "4. close": "63.5000", | |
| "5. volume": "7975680" | |
| }, | |
| "2023-01-04": { | |
| "1. open": "72.1200", | |
| "2. high": "72.6000", | |
| "3. low": "67.8200", | |
| "4. close": "68.9600", | |
| "5. volume": "5188145" | |
| }, | |
| "2023-01-03": { | |
| "1. open": "75.1950", | |
| "2. high": "76.6000", | |
| "3. low": "70.4500", | |
| "4. close": "72.0900", | |
| "5. volume": "3551008" | |
| }, | |
| "2022-12-30": { | |
| "1. open": "72.2100", | |
| "2. high": "73.8200", | |
| "3. low": "72.1750", | |
| "4. close": "73.5000", | |
| "5. volume": "2186683" | |
| }, | |
| "2022-12-29": { | |
| "1. open": "70.4800", | |
| "2. high": "74.1800", | |
| "3. low": "70.0300", | |
| "4. close": "73.9400", | |
| "5. volume": "3279410" | |
| }, | |
| "2022-12-28": { | |
| "1. open": "70.3600", | |
| "2. high": "71.7000", | |
| "3. low": "69.3000", | |
| "4. close": "69.8400", | |
| "5. volume": "2160889" | |
| }, | |
| "2022-12-27": { | |
| "1. open": "71.7000", | |
| "2. high": "72.2000", | |
| "3. low": "69.8800", | |
| "4. close": "70.5700", | |
| "5. volume": "2213766" | |
| }, | |
| "2022-12-23": { | |
| "1. open": "72.2900", | |
| "2. high": "72.7750", | |
| "3. low": "70.8600", | |
| "4. close": "72.4200", | |
| "5. volume": "2125262" | |
| }, | |
| "2022-12-22": { | |
| "1. open": "75.2300", | |
| "2. high": "75.9200", | |
| "3. low": "71.9000", | |
| "4. close": "72.9500", | |
| "5. volume": "3366406" | |
| }, | |
| "2022-12-21": { | |
| "1. open": "75.6700", | |
| "2. high": "77.9800", | |
| "3. low": "73.5500", | |
| "4. close": "77.1700", | |
| "5. volume": "2546793" | |
| }, | |
| "2022-12-20": { | |
| "1. open": "75.0050", | |
| "2. high": "76.8000", | |
| "3. low": "74.3800", | |
| "4. close": "75.9800", | |
| "5. volume": "3021015" | |
| }, | |
| "2022-12-19": { | |
| "1. open": "77.7500", | |
| "2. high": "78.4200", | |
| "3. low": "75.8100", | |
| "4. close": "76.0500", | |
| "5. volume": "3053324" | |
| }, | |
| "2022-12-16": { | |
| "1. open": "77.9100", | |
| "2. high": "78.9050", | |
| "3. low": "75.9500", | |
| "4. close": "77.8300", | |
| "5. volume": "4464332" | |
| }, | |
| "2022-12-15": { | |
| "1. open": "78.5000", | |
| "2. high": "81.5400", | |
| "3. low": "77.8866", | |
| "4. close": "78.3050", | |
| "5. volume": "3834879" | |
| }, | |
| "2022-12-14": { | |
| "1. open": "82.7100", | |
| "2. high": "83.6000", | |
| "3. low": "79.0500", | |
| "4. close": "80.4800", | |
| "5. volume": "5196635" | |
| }, | |
| "2022-12-13": { | |
| "1. open": "83.1400", | |
| "2. high": "85.4400", | |
| "3. low": "79.0000", | |
| "4. close": "79.7100", | |
| "5. volume": "6809580" | |
| }, | |
| "2022-12-12": { | |
| "1. open": "74.8600", | |
| "2. high": "78.4790", | |
| "3. low": "74.3600", | |
| "4. close": "76.9900", | |
| "5. volume": "4703942" | |
| }, | |
| "2022-12-09": { | |
| "1. open": "74.3000", | |
| "2. high": "76.7050", | |
| "3. low": "73.2350", | |
| "4. close": "74.5600", | |
| "5. volume": "4638367" | |
| }, | |
| "2022-12-08": { | |
| "1. open": "69.9350", | |
| "2. high": "75.2400", | |
| "3. low": "68.5900", | |
| "4. close": "74.0200", | |
| "5. volume": "6946153" | |
| }, | |
| "2022-12-07": { | |
| "1. open": "71.3400", | |
| "2. high": "71.3400", | |
| "3. low": "68.2200", | |
| "4. close": "68.2800", | |
| "5. volume": "4613613" | |
| }, | |
| "2022-12-06": { | |
| "1. open": "70.4300", | |
| "2. high": "70.5000", | |
| "3. low": "67.3300", | |
| "4. close": "68.5800", | |
| "5. volume": "4096298" | |
| }, | |
| "2022-12-05": { | |
| "1. open": "74.2300", | |
| "2. high": "75.3206", | |
| "3. low": "69.5300", | |
| "4. close": "70.2600", | |
| "5. volume": "4528533" | |
| }, | |
| "2022-12-02": { | |
| "1. open": "75.4700", | |
| "2. high": "76.3700", | |
| "3. low": "72.6700", | |
| "4. close": "74.7100", | |
| "5. volume": "5147740" | |
| }, | |
| "2022-12-01": { | |
| "1. open": "75.2050", | |
| "2. high": "78.9400", | |
| "3. low": "74.9300", | |
| "4. close": "77.9700", | |
| "5. volume": "4252546" | |
| }, | |
| "2022-11-30": { | |
| "1. open": "71.2600", | |
| "2. high": "75.9000", | |
| "3. low": "70.0700", | |
| "4. close": "75.7800", | |
| "5. volume": "6055330" | |
| }, | |
| "2022-11-29": { | |
| "1. open": "73.9800", | |
| "2. high": "74.1400", | |
| "3. low": "71.8200", | |
| "4. close": "72.0600", | |
| "5. volume": "2599854" | |
| }, | |
| "2022-11-28": { | |
| "1. open": "74.3600", | |
| "2. high": "75.2500", | |
| "3. low": "73.1850", | |
| "4. close": "73.4700", | |
| "5. volume": "2363186" | |
| }, | |
| "2022-11-25": { | |
| "1. open": "74.6700", | |
| "2. high": "75.0500", | |
| "3. low": "72.6600", | |
| "4. close": "74.8400", | |
| "5. volume": "3334587" | |
| }, | |
| "2022-11-23": { | |
| "1. open": "72.5900", | |
| "2. high": "75.9800", | |
| "3. low": "71.4000", | |
| "4. close": "75.3100", | |
| "5. volume": "3471337" | |
| }, | |
| "2022-11-22": { | |
| "1. open": "73.3500", | |
| "2. high": "73.3600", | |
| "3. low": "70.4700", | |
| "4. close": "72.3300", | |
| "5. volume": "5026113" | |
| }, | |
| "2022-11-21": { | |
| "1. open": "75.1200", | |
| "2. high": "75.8650", | |
| "3. low": "73.3200", | |
| "4. close": "73.3500", | |
| "5. volume": "2739566" | |
| }, | |
| "2022-11-18": { | |
| "1. open": "80.2200", | |
| "2. high": "80.8180", | |
| "3. low": "74.5500", | |
| "4. close": "76.5200", | |
| "5. volume": "4517418" | |
| }, | |
| "2022-11-17": { | |
| "1. open": "78.8920", | |
| "2. high": "81.2000", | |
| "3. low": "77.5000", | |
| "4. close": "79.0000", | |
| "5. volume": "3313872" | |
| }, | |
| "2022-11-16": { | |
| "1. open": "84.5000", | |
| "2. high": "84.6650", | |
| "3. low": "81.4000", | |
| "4. close": "82.4400", | |
| "5. volume": "4891033" | |
| }, | |
| "2022-11-15": { | |
| "1. open": "82.4350", | |
| "2. high": "86.8800", | |
| "3. low": "82.2800", | |
| "4. close": "86.1000", | |
| "5. volume": "7190609" | |
| }, | |
| "2022-11-14": { | |
| "1. open": "81.3000", | |
| "2. high": "81.7600", | |
| "3. low": "77.5300", | |
| "4. close": "78.1200", | |
| "5. volume": "4776045" | |
| }, | |
| "2022-11-11": { | |
| "1. open": "77.0100", | |
| "2. high": "83.6900", | |
| "3. low": "76.0600", | |
| "4. close": "82.3500", | |
| "5. volume": "5972917" | |
| }, | |
| "2022-11-10": { | |
| "1. open": "76.0900", | |
| "2. high": "78.6900", | |
| "3. low": "74.5400", | |
| "4. close": "76.5200", | |
| "5. volume": "10430674" | |
| }, | |
| "2022-11-09": { | |
| "1. open": "69.6000", | |
| "2. high": "69.6257", | |
| "3. low": "66.4470", | |
| "4. close": "67.2200", | |
| "5. volume": "3879678" | |
| }, | |
| "2022-11-08": { | |
| "1. open": "70.2000", | |
| "2. high": "72.7200", | |
| "3. low": "67.8500", | |
| "4. close": "70.4900", | |
| "5. volume": "3789986" | |
| }, | |
| "2022-11-07": { | |
| "1. open": "71.1000", | |
| "2. high": "71.3900", | |
| "3. low": "68.6800", | |
| "4. close": "69.4800", | |
| "5. volume": "4581750" | |
| }, | |
| "2022-11-04": { | |
| "1. open": "75.3000", | |
| "2. high": "75.5900", | |
| "3. low": "68.7000", | |
| "4. close": "70.3800", | |
| "5. volume": "8624229" | |
| }, | |
| "2022-11-03": { | |
| "1. open": "78.8000", | |
| "2. high": "79.0300", | |
| "3. low": "74.8000", | |
| "4. close": "75.0100", | |
| "5. volume": "10609659" | |
| }, | |
| "2022-11-02": { | |
| "1. open": "79.1200", | |
| "2. high": "79.2400", | |
| "3. low": "74.3800", | |
| "4. close": "74.4800", | |
| "5. volume": "8664664" | |
| }, | |
| "2022-11-01": { | |
| "1. open": "83.2400", | |
| "2. high": "84.0500", | |
| "3. low": "79.5050", | |
| "4. close": "80.8000", | |
| "5. volume": "3507760" | |
| }, | |
| "2022-10-31": { | |
| "1. open": "80.8800", | |
| "2. high": "82.5000", | |
| "3. low": "79.7500", | |
| "4. close": "80.5100", | |
| "5. volume": "4077488" | |
| }, | |
| "2022-10-28": { | |
| "1. open": "78.4500", | |
| "2. high": "81.4000", | |
| "3. low": "75.9500", | |
| "4. close": "81.1300", | |
| "5. volume": "7762171" | |
| }, | |
| "2022-10-27": { | |
| "1. open": "83.0000", | |
| "2. high": "84.6400", | |
| "3. low": "81.3800", | |
| "4. close": "82.1600", | |
| "5. volume": "4096056" | |
| }, | |
| "2022-10-26": { | |
| "1. open": "81.5850", | |
| "2. high": "86.6900", | |
| "3. low": "80.4900", | |
| "4. close": "81.5000", | |
| "5. volume": "5829369" | |
| }, | |
| "2022-10-25": { | |
| "1. open": "82.9800", | |
| "2. high": "89.0400", | |
| "3. low": "82.9800", | |
| "4. close": "88.7500", | |
| "5. volume": "5505935" | |
| }, | |
| "2022-10-24": { | |
| "1. open": "82.9800", | |
| "2. high": "82.9800", | |
| "3. low": "79.3700", | |
| "4. close": "82.4300", | |
| "5. volume": "2961434" | |
| }, | |
| "2022-10-21": { | |
| "1. open": "80.9000", | |
| "2. high": "82.3000", | |
| "3. low": "77.6500", | |
| "4. close": "82.1500", | |
| "5. volume": "4779912" | |
| }, | |
| "2022-10-20": { | |
| "1. open": "81.7250", | |
| "2. high": "86.2200", | |
| "3. low": "80.6200", | |
| "4. close": "82.3400", | |
| "5. volume": "5595444" | |
| }, | |
| "2022-10-19": { | |
| "1. open": "80.2430", | |
| "2. high": "80.8499", | |
| "3. low": "78.0600", | |
| "4. close": "79.0000", | |
| "5. volume": "2828326" | |
| }, | |
| "2022-10-18": { | |
| "1. open": "84.8250", | |
| "2. high": "85.1480", | |
| "3. low": "81.1300", | |
| "4. close": "81.7800", | |
| "5. volume": "3665846" | |
| }, | |
| "2022-10-17": { | |
| "1. open": "79.3600", | |
| "2. high": "81.9900", | |
| "3. low": "78.5300", | |
| "4. close": "80.7900", | |
| "5. volume": "4400955" | |
| }, | |
| "2022-10-14": { | |
| "1. open": "82.6200", | |
| "2. high": "83.3300", | |
| "3. low": "75.5350", | |
| "4. close": "75.6900", | |
| "5. volume": "4201546" | |
| }, | |
| "2022-10-13": { | |
| "1. open": "77.3400", | |
| "2. high": "82.2700", | |
| "3. low": "75.5900", | |
| "4. close": "80.9000", | |
| "5. volume": "5417862" | |
| }, | |
| "2022-10-12": { | |
| "1. open": "82.6300", | |
| "2. high": "83.6000", | |
| "3. low": "80.2600", | |
| "4. close": "82.3500", | |
| "5. volume": "3262813" | |
| }, | |
| "2022-10-11": { | |
| "1. open": "84.8300", | |
| "2. high": "85.3700", | |
| "3. low": "80.4300", | |
| "4. close": "82.7200", | |
| "5. volume": "3821975" | |
| }, | |
| "2022-10-10": { | |
| "1. open": "87.6100", | |
| "2. high": "88.3900", | |
| "3. low": "81.8667", | |
| "4. close": "84.0200", | |
| "5. volume": "4515720" | |
| }, | |
| "2022-10-07": { | |
| "1. open": "90.8200", | |
| "2. high": "90.9000", | |
| "3. low": "87.3250", | |
| "4. close": "88.0600", | |
| "5. volume": "3011019" | |
| }, | |
| "2022-10-06": { | |
| "1. open": "94.7500", | |
| "2. high": "97.3140", | |
| "3. low": "93.1000", | |
| "4. close": "93.6600", | |
| "5. volume": "2376406" | |
| }, | |
| "2022-10-05": { | |
| "1. open": "92.8700", | |
| "2. high": "96.1500", | |
| "3. low": "90.6700", | |
| "4. close": "95.1100", | |
| "5. volume": "3490610" | |
| }, | |
| "2022-10-04": { | |
| "1. open": "94.9900", | |
| "2. high": "96.8700", | |
| "3. low": "94.5600", | |
| "4. close": "95.3500", | |
| "5. volume": "4950385" | |
| }, | |
| "2022-10-03": { | |
| "1. open": "89.6100", | |
| "2. high": "91.7200", | |
| "3. low": "86.5500", | |
| "4. close": "90.9400", | |
| "5. volume": "3244362" | |
| }, | |
| "2022-09-30": { | |
| "1. open": "87.8600", | |
| "2. high": "91.4599", | |
| "3. low": "86.8000", | |
| "4. close": "88.7800", | |
| "5. volume": "4006111" | |
| }, | |
| "2022-09-29": { | |
| "1. open": "87.5000", | |
| "2. high": "89.1200", | |
| "3. low": "85.8400", | |
| "4. close": "87.4500", | |
| "5. volume": "3243854" | |
| }, | |
| "2022-09-28": { | |
| "1. open": "88.1100", | |
| "2. high": "90.3800", | |
| "3. low": "86.9400", | |
| "4. close": "89.7600", | |
| "5. volume": "3099187" | |
| }, | |
| "2022-09-27": { | |
| "1. open": "88.1400", | |
| "2. high": "89.5850", | |
| "3. low": "86.6900", | |
| "4. close": "87.7400", | |
| "5. volume": "2875937" | |
| }, | |
| "2022-09-26": { | |
| "1. open": "87.1500", | |
| "2. high": "90.0700", | |
| "3. low": "86.2600", | |
| "4. close": "86.4100", | |
| "5. volume": "2728483" | |
| }, | |
| "2022-09-23": { | |
| "1. open": "88.1500", | |
| "2. high": "89.9500", | |
| "3. low": "86.0900", | |
| "4. close": "87.2800", | |
| "5. volume": "5433082" | |
| }, | |
| "2022-09-22": { | |
| "1. open": "93.9200", | |
| "2. high": "95.3600", | |
| "3. low": "89.3600", | |
| "4. close": "89.4400", | |
| "5. volume": "5805276" | |
| }, | |
| "2022-09-21": { | |
| "1. open": "95.5000", | |
| "2. high": "99.4200", | |
| "3. low": "93.5901", | |
| "4. close": "94.5100", | |
| "5. volume": "4185245" | |
| }, | |
| "2022-09-20": { | |
| "1. open": "92.9700", | |
| "2. high": "95.0000", | |
| "3. low": "91.8700", | |
| "4. close": "93.5700", | |
| "5. volume": "2996870" | |
| }, | |
| "2022-09-19": { | |
| "1. open": "90.3500", | |
| "2. high": "93.9400", | |
| "3. low": "90.1500", | |
| "4. close": "93.8000", | |
| "5. volume": "3480389" | |
| }, | |
| "2022-09-16": { | |
| "1. open": "91.7600", | |
| "2. high": "92.1100", | |
| "3. low": "89.5200", | |
| "4. close": "91.2500", | |
| "5. volume": "6118067" | |
| }, | |
| "2022-09-15": { | |
| "1. open": "95.2600", | |
| "2. high": "100.8100", | |
| "3. low": "94.5904", | |
| "4. close": "95.3600", | |
| "5. volume": "5118428" | |
| }, | |
| "2022-09-14": { | |
| "1. open": "98.3400", | |
| "2. high": "100.1300", | |
| "3. low": "96.0400", | |
| "4. close": "97.0300", | |
| "5. volume": "3540644" | |
| }, | |
| "2022-09-13": { | |
| "1. open": "97.0000", | |
| "2. high": "99.1373", | |
| "3. low": "95.8400", | |
| "4. close": "96.6300", | |
| "5. volume": "5023758" | |
| }, | |
| "2022-09-12": { | |
| "1. open": "102.0700", | |
| "2. high": "104.9500", | |
| "3. low": "101.6200", | |
| "4. close": "104.3900", | |
| "5. volume": "4014278" | |
| }, | |
| "2022-09-09": { | |
| "1. open": "100.0000", | |
| "2. high": "101.2900", | |
| "3. low": "99.2800", | |
| "4. close": "100.5400", | |
| "5. volume": "4774848" | |
| }, | |
| "2022-09-08": { | |
| "1. open": "94.3500", | |
| "2. high": "99.4200", | |
| "3. low": "93.6000", | |
| "4. close": "97.8900", | |
| "5. volume": "3681808" | |
| }, | |
| "2022-09-07": { | |
| "1. open": "92.0900", | |
| "2. high": "96.0600", | |
| "3. low": "91.1550", | |
| "4. close": "95.6200", | |
| "5. volume": "2760650" | |
| }, | |
| "2022-09-06": { | |
| "1. open": "96.6300", | |
| "2. high": "96.6300", | |
| "3. low": "92.1500", | |
| "4. close": "92.3300", | |
| "5. volume": "3667226" | |
| }, | |
| "2022-09-02": { | |
| "1. open": "99.1900", | |
| "2. high": "100.6000", | |
| "3. low": "95.5000", | |
| "4. close": "96.9400", | |
| "5. volume": "3771693" | |
| }, | |
| "2022-09-01": { | |
| "1. open": "101.8800", | |
| "2. high": "101.8800", | |
| "3. low": "93.2000", | |
| "4. close": "97.1400", | |
| "5. volume": "7602206" | |
| }, | |
| "2022-08-31": { | |
| "1. open": "106.5850", | |
| "2. high": "109.7800", | |
| "3. low": "103.0700", | |
| "4. close": "104.9500", | |
| "5. volume": "3851515" | |
| }, | |
| "2022-08-30": { | |
| "1. open": "106.2200", | |
| "2. high": "108.2100", | |
| "3. low": "102.4500", | |
| "4. close": "104.6100", | |
| "5. volume": "2425810" | |
| }, | |
| "2022-08-29": { | |
| "1. open": "104.3900", | |
| "2. high": "108.0000", | |
| "3. low": "104.2600", | |
| "4. close": "105.2900", | |
| "5. volume": "2399168" | |
| }, | |
| "2022-08-26": { | |
| "1. open": "109.8300", | |
| "2. high": "113.0499", | |
| "3. low": "106.4200", | |
| "4. close": "106.7300", | |
| "5. volume": "3712379" | |
| }, | |
| "2022-08-25": { | |
| "1. open": "109.7500", | |
| "2. high": "111.7799", | |
| "3. low": "107.3700", | |
| "4. close": "110.3800", | |
| "5. volume": "3789400" | |
| }, | |
| "2022-08-24": { | |
| "1. open": "102.6200", | |
| "2. high": "106.3400", | |
| "3. low": "102.2100", | |
| "4. close": "105.3000", | |
| "5. volume": "2678894" | |
| }, | |
| "2022-08-23": { | |
| "1. open": "102.5500", | |
| "2. high": "104.8000", | |
| "3. low": "101.1200", | |
| "4. close": "102.9900", | |
| "5. volume": "2748795" | |
| }, | |
| "2022-08-22": { | |
| "1. open": "102.3500", | |
| "2. high": "103.8900", | |
| "3. low": "100.2800", | |
| "4. close": "101.8500", | |
| "5. volume": "3979631" | |
| }, | |
| "2022-08-19": { | |
| "1. open": "107.3600", | |
| "2. high": "107.3600", | |
| "3. low": "102.9800", | |
| "4. close": "105.7300", | |
| "5. volume": "4244505" | |
| }, | |
| "2022-08-18": { | |
| "1. open": "109.2900", | |
| "2. high": "110.8200", | |
| "3. low": "108.6000", | |
| "4. close": "109.4500", | |
| "5. volume": "2150493" | |
| }, | |
| "2022-08-17": { | |
| "1. open": "111.0900", | |
| "2. high": "112.2100", | |
| "3. low": "108.2900", | |
| "4. close": "110.0200", | |
| "5. volume": "2909634" | |
| }, | |
| "2022-08-16": { | |
| "1. open": "114.5100", | |
| "2. high": "114.8800", | |
| "3. low": "109.5700", | |
| "4. close": "113.5400", | |
| "5. volume": "4006899" | |
| }, | |
| "2022-08-15": { | |
| "1. open": "115.2500", | |
| "2. high": "117.9000", | |
| "3. low": "113.6700", | |
| "4. close": "116.2000", | |
| "5. volume": "2191042" | |
| }, | |
| "2022-08-12": { | |
| "1. open": "116.0000", | |
| "2. high": "116.1500", | |
| "3. low": "113.3800", | |
| "4. close": "115.7200", | |
| "5. volume": "3434570" | |
| }, | |
| "2022-08-11": { | |
| "1. open": "119.5100", | |
| "2. high": "120.7500", | |
| "3. low": "113.8400", | |
| "4. close": "114.7800", | |
| "5. volume": "4499982" | |
| }, | |
| "2022-08-10": { | |
| "1. open": "116.4600", | |
| "2. high": "118.7700", | |
| "3. low": "116.0500", | |
| "4. close": "117.7600", | |
| "5. volume": "5253957" | |
| }, | |
| "2022-08-09": { | |
| "1. open": "110.9500", | |
| "2. high": "112.0100", | |
| "3. low": "107.4900", | |
| "4. close": "109.7600", | |
| "5. volume": "4858763" | |
| }, | |
| "2022-08-08": { | |
| "1. open": "113.2900", | |
| "2. high": "119.2300", | |
| "3. low": "112.3100", | |
| "4. close": "112.9800", | |
| "5. volume": "5438024" | |
| }, | |
| "2022-08-05": { | |
| "1. open": "106.2000", | |
| "2. high": "115.5300", | |
| "3. low": "105.6900", | |
| "4. close": "113.2900", | |
| "5. volume": "6396046" | |
| }, | |
| "2022-08-04": { | |
| "1. open": "103.2600", | |
| "2. high": "111.5400", | |
| "3. low": "102.1000", | |
| "4. close": "110.4900", | |
| "5. volume": "13692877" | |
| }, | |
| "2022-08-03": { | |
| "1. open": "107.1800", | |
| "2. high": "113.0800", | |
| "3. low": "106.5500", | |
| "4. close": "112.4200", | |
| "5. volume": "5515585" | |
| }, | |
| "2022-08-02": { | |
| "1. open": "101.1000", | |
| "2. high": "108.7900", | |
| "3. low": "100.8900", | |
| "4. close": "106.3700", | |
| "5. volume": "3649915" | |
| }, | |
| "2022-08-01": { | |
| "1. open": "99.8000", | |
| "2. high": "105.5300", | |
| "3. low": "97.6250", | |
| "4. close": "103.4500", | |
| "5. volume": "4757630" | |
| }, | |
| "2022-07-29": { | |
| "1. open": "98.5000", | |
| "2. high": "102.3000", | |
| "3. low": "96.8700", | |
| "4. close": "102.0100", | |
| "5. volume": "6691983" | |
| }, | |
| "2022-07-28": { | |
| "1. open": "93.3200", | |
| "2. high": "96.3000", | |
| "3. low": "91.4100", | |
| "4. close": "95.7200", | |
| "5. volume": "4152513" | |
| }, | |
| "2022-07-27": { | |
| "1. open": "90.1900", | |
| "2. high": "95.0200", | |
| "3. low": "87.7800", | |
| "4. close": "94.0600", | |
| "5. volume": "6819899" | |
| }, | |
| "2022-07-26": { | |
| "1. open": "89.3500", | |
| "2. high": "89.3500", | |
| "3. low": "84.4600", | |
| "4. close": "85.7200", | |
| "5. volume": "5900299" | |
| }, | |
| "2022-07-25": { | |
| "1. open": "94.0000", | |
| "2. high": "94.0100", | |
| "3. low": "89.4650", | |
| "4. close": "90.4900", | |
| "5. volume": "3534263" | |
| }, | |
| "2022-07-22": { | |
| "1. open": "100.9000", | |
| "2. high": "106.2100", | |
| "3. low": "93.5700", | |
| "4. close": "93.7900", | |
| "5. volume": "4743196" | |
| }, | |
| "2022-07-21": { | |
| "1. open": "100.3700", | |
| "2. high": "102.1000", | |
| "3. low": "98.5489", | |
| "4. close": "101.2300", | |
| "5. volume": "3835874" | |
| }, | |
| "2022-07-20": { | |
| "1. open": "96.2300", | |
| "2. high": "102.4670", | |
| "3. low": "95.2300", | |
| "4. close": "100.8800", | |
| "5. volume": "5223264" | |
| }, | |
| "2022-07-19": { | |
| "1. open": "92.8500", | |
| "2. high": "93.4000", | |
| "3. low": "87.8000", | |
| "4. close": "92.9600", | |
| "5. volume": "4748923" | |
| }, | |
| "2022-07-18": { | |
| "1. open": "95.3700", | |
| "2. high": "96.7700", | |
| "3. low": "90.8000", | |
| "4. close": "91.0400", | |
| "5. volume": "4985210" | |
| }, | |
| "2022-07-15": { | |
| "1. open": "94.6500", | |
| "2. high": "96.7800", | |
| "3. low": "92.2160", | |
| "4. close": "93.6000", | |
| "5. volume": "4460736" | |
| }, | |
| "2022-07-14": { | |
| "1. open": "96.3000", | |
| "2. high": "96.4900", | |
| "3. low": "91.5600", | |
| "4. close": "93.7800", | |
| "5. volume": "3206689" | |
| }, | |
| "2022-07-13": { | |
| "1. open": "95.2600", | |
| "2. high": "101.1400", | |
| "3. low": "92.1300", | |
| "4. close": "97.3400", | |
| "5. volume": "4852536" | |
| }, | |
| "2022-07-12": { | |
| "1. open": "104.6900", | |
| "2. high": "107.2549", | |
| "3. low": "95.5700", | |
| "4. close": "97.3200", | |
| "5. volume": "6087309" | |
| }, | |
| "2022-07-11": { | |
| "1. open": "106.4100", | |
| "2. high": "107.0900", | |
| "3. low": "101.0700", | |
| "4. close": "104.0100", | |
| "5. volume": "3211977" | |
| }, | |
| "2022-07-08": { | |
| "1. open": "105.3000", | |
| "2. high": "111.4100", | |
| "3. low": "103.2200", | |
| "4. close": "108.2900", | |
| "5. volume": "3961672" | |
| }, | |
| "2022-07-07": { | |
| "1. open": "107.5300", | |
| "2. high": "110.8200", | |
| "3. low": "106.8900", | |
| "4. close": "107.7000", | |
| "5. volume": "4422696" | |
| }, | |
| "2022-07-06": { | |
| "1. open": "108.8500", | |
| "2. high": "112.5800", | |
| "3. low": "105.9000", | |
| "4. close": "108.0300", | |
| "5. volume": "4086380" | |
| }, | |
| "2022-07-05": { | |
| "1. open": "100.9200", | |
| "2. high": "110.0799", | |
| "3. low": "98.0600", | |
| "4. close": "108.3800", | |
| "5. volume": "6545327" | |
| }, | |
| "2022-07-01": { | |
| "1. open": "95.2500", | |
| "2. high": "101.2000", | |
| "3. low": "95.0900", | |
| "4. close": "101.0500", | |
| "5. volume": "3821775" | |
| }, | |
| "2022-06-30": { | |
| "1. open": "97.0800", | |
| "2. high": "97.5900", | |
| "3. low": "90.4600", | |
| "4. close": "95.2400", | |
| "5. volume": "4417290" | |
| }, | |
| "2022-06-29": { | |
| "1. open": "97.1000", | |
| "2. high": "100.9500", | |
| "3. low": "95.1250", | |
| "4. close": "98.3700", | |
| "5. volume": "3126185" | |
| }, | |
| "2022-06-28": { | |
| "1. open": "104.8000", | |
| "2. high": "106.9700", | |
| "3. low": "96.1300", | |
| "4. close": "97.3200", | |
| "5. volume": "4470030" | |
| }, | |
| "2022-06-27": { | |
| "1. open": "106.1600", | |
| "2. high": "107.9100", | |
| "3. low": "102.0400", | |
| "4. close": "105.2000", | |
| "5. volume": "4215441" | |
| }, | |
| "2022-06-24": { | |
| "1. open": "102.5400", | |
| "2. high": "107.8100", | |
| "3. low": "102.2500", | |
| "4. close": "107.4800", | |
| "5. volume": "6597031" | |
| }, | |
| "2022-06-23": { | |
| "1. open": "92.5400", | |
| "2. high": "102.2100", | |
| "3. low": "91.3000", | |
| "4. close": "100.6000", | |
| "5. volume": "7340958" | |
| }, | |
| "2022-06-22": { | |
| "1. open": "88.5000", | |
| "2. high": "95.1500", | |
| "3. low": "87.9300", | |
| "4. close": "91.0900", | |
| "5. volume": "3657873" | |
| }, | |
| "2022-06-21": { | |
| "1. open": "88.0000", | |
| "2. high": "93.1400", | |
| "3. low": "87.1500", | |
| "4. close": "90.3100", | |
| "5. volume": "4348030" | |
| }, | |
| "2022-06-17": { | |
| "1. open": "82.3100", | |
| "2. high": "87.2200", | |
| "3. low": "81.9200", | |
| "4. close": "85.6300", | |
| "5. volume": "5898553" | |
| }, | |
| "2022-06-16": { | |
| "1. open": "85.4800", | |
| "2. high": "87.7900", | |
| "3. low": "81.1200", | |
| "4. close": "81.9900", | |
| "5. volume": "6016253" | |
| }, | |
| "2022-06-15": { | |
| "1. open": "86.1300", | |
| "2. high": "91.3000", | |
| "3. low": "84.0000", | |
| "4. close": "89.3500", | |
| "5. volume": "8527535" | |
| }, | |
| "2022-06-14": { | |
| "1. open": "87.4500", | |
| "2. high": "89.8600", | |
| "3. low": "84.7001", | |
| "4. close": "87.1100", | |
| "5. volume": "4384014" | |
| }, | |
| "2022-06-13": { | |
| "1. open": "90.6300", | |
| "2. high": "94.1100", | |
| "3. low": "85.7400", | |
| "4. close": "86.1400", | |
| "5. volume": "6710113" | |
| }, | |
| "2022-06-10": { | |
| "1. open": "100.8950", | |
| "2. high": "100.9800", | |
| "3. low": "93.8100", | |
| "4. close": "96.2000", | |
| "5. volume": "5032432" | |
| }, | |
| "2022-06-09": { | |
| "1. open": "107.3300", | |
| "2. high": "110.9200", | |
| "3. low": "102.9997", | |
| "4. close": "103.6400", | |
| "5. volume": "5852281" | |
| }, | |
| "2022-06-08": { | |
| "1. open": "106.5600", | |
| "2. high": "111.8200", | |
| "3. low": "106.5600", | |
| "4. close": "107.3500", | |
| "5. volume": "3669014" | |
| }, | |
| "2022-06-07": { | |
| "1. open": "101.5800", | |
| "2. high": "110.4000", | |
| "3. low": "101.1700", | |
| "4. close": "108.0600", | |
| "5. volume": "4300767" | |
| }, | |
| "2022-06-06": { | |
| "1. open": "108.3800", | |
| "2. high": "109.4100", | |
| "3. low": "102.3800", | |
| "4. close": "103.1600", | |
| "5. volume": "3962140" | |
| }, | |
| "2022-06-03": { | |
| "1. open": "106.8200", | |
| "2. high": "110.9500", | |
| "3. low": "103.7800", | |
| "4. close": "105.4400", | |
| "5. volume": "5764963" | |
| }, | |
| "2022-06-02": { | |
| "1. open": "97.3900", | |
| "2. high": "116.6200", | |
| "3. low": "96.2000", | |
| "4. close": "110.0800", | |
| "5. volume": "15399706" | |
| }, | |
| "2022-06-01": { | |
| "1. open": "96.8400", | |
| "2. high": "103.8800", | |
| "3. low": "95.5300", | |
| "4. close": "97.5000", | |
| "5. volume": "6668888" | |
| }, | |
| "2022-05-31": { | |
| "1. open": "98.1600", | |
| "2. high": "99.3900", | |
| "3. low": "93.6400", | |
| "4. close": "95.3900", | |
| "5. volume": "5545024" | |
| }, | |
| "2022-05-27": { | |
| "1. open": "91.0200", | |
| "2. high": "98.1850", | |
| "3. low": "90.6300", | |
| "4. close": "98.0700", | |
| "5. volume": "6535322" | |
| }, | |
| "2022-05-26": { | |
| "1. open": "83.2100", | |
| "2. high": "91.6050", | |
| "3. low": "82.1500", | |
| "4. close": "89.6300", | |
| "5. volume": "6696138" | |
| }, | |
| "2022-05-25": { | |
| "1. open": "84.6900", | |
| "2. high": "90.3800", | |
| "3. low": "83.8500", | |
| "4. close": "88.7300", | |
| "5. volume": "5822877" | |
| }, | |
| "2022-05-24": { | |
| "1. open": "91.9300", | |
| "2. high": "92.6600", | |
| "3. low": "84.1400", | |
| "4. close": "85.8100", | |
| "5. volume": "4988014" | |
| }, | |
| "2022-05-23": { | |
| "1. open": "94.5300", | |
| "2. high": "95.9580", | |
| "3. low": "90.1600", | |
| "4. close": "93.9300", | |
| "5. volume": "4170903" | |
| }, | |
| "2022-05-20": { | |
| "1. open": "98.5200", | |
| "2. high": "100.9299", | |
| "3. low": "90.1800", | |
| "4. close": "94.7900", | |
| "5. volume": "6090938" | |
| }, | |
| "2022-05-19": { | |
| "1. open": "89.8300", | |
| "2. high": "100.6100", | |
| "3. low": "88.9000", | |
| "4. close": "96.5250", | |
| "5. volume": "8148993" | |
| }, | |
| "2022-05-18": { | |
| "1. open": "94.1300", | |
| "2. high": "95.0500", | |
| "3. low": "84.6900", | |
| "4. close": "88.0700", | |
| "5. volume": "9012015" | |
| }, | |
| "2022-05-17": { | |
| "1. open": "100.3800", | |
| "2. high": "102.0000", | |
| "3. low": "87.5600", | |
| "4. close": "95.0500", | |
| "5. volume": "9610383" | |
| }, | |
| "2022-05-16": { | |
| "1. open": "106.8300", | |
| "2. high": "108.9300", | |
| "3. low": "96.0950", | |
| "4. close": "97.1900", | |
| "5. volume": "6186158" | |
| }, | |
| "2022-05-13": { | |
| "1. open": "103.1500", | |
| "2. high": "109.7300", | |
| "3. low": "101.6100", | |
| "4. close": "108.8600", | |
| "5. volume": "6217016" | |
| }, | |
| "2022-05-12": { | |
| "1. open": "95.5000", | |
| "2. high": "105.6200", | |
| "3. low": "92.6100", | |
| "4. close": "98.8300", | |
| "5. volume": "7124093" | |
| }, | |
| "2022-05-11": { | |
| "1. open": "96.1300", | |
| "2. high": "104.7400", | |
| "3. low": "94.1800", | |
| "4. close": "97.8700", | |
| "5. volume": "7493114" | |
| }, | |
| "2022-05-10": { | |
| "1. open": "101.3500", | |
| "2. high": "104.5100", | |
| "3. low": "92.3900", | |
| "4. close": "98.3100", | |
| "5. volume": "7323487" | |
| }, | |
| "2022-05-09": { | |
| "1. open": "105.1000", | |
| "2. high": "108.0600", | |
| "3. low": "96.0800", | |
| "4. close": "97.5300", | |
| "5. volume": "8865838" | |
| }, | |
| "2022-05-06": { | |
| "1. open": "109.7500", | |
| "2. high": "118.6000", | |
| "3. low": "101.3701", | |
| "4. close": "110.0000", | |
| "5. volume": "8274776" | |
| }, | |
| "2022-05-05": { | |
| "1. open": "118.0000", | |
| "2. high": "124.4300", | |
| "3. low": "106.8600", | |
| "4. close": "111.8700", | |
| "5. volume": "11141964" | |
| }, | |
| "2022-05-04": { | |
| "1. open": "116.0700", | |
| "2. high": "119.3300", | |
| "3. low": "104.7700", | |
| "4. close": "119.0000", | |
| "5. volume": "6653827" | |
| }, | |
| "2022-05-03": { | |
| "1. open": "119.0700", | |
| "2. high": "121.1700", | |
| "3. low": "112.8000", | |
| "4. close": "114.8900", | |
| "5. volume": "5419455" | |
| }, | |
| "2022-05-02": { | |
| "1. open": "119.9400", | |
| "2. high": "123.3400", | |
| "3. low": "116.1800", | |
| "4. close": "120.2000", | |
| "5. volume": "4289269" | |
| }, | |
| "2022-04-29": { | |
| "1. open": "126.5100", | |
| "2. high": "130.6600", | |
| "3. low": "120.3600", | |
| "4. close": "120.7800", | |
| "5. volume": "3902289" | |
| }, | |
| "2022-04-28": { | |
| "1. open": "124.0900", | |
| "2. high": "130.7000", | |
| "3. low": "121.0000", | |
| "4. close": "128.4700", | |
| "5. volume": "3880179" | |
| }, | |
| "2022-04-27": { | |
| "1. open": "122.6100", | |
| "2. high": "127.4300", | |
| "3. low": "119.6100", | |
| "4. close": "120.4400", | |
| "5. volume": "4202193" | |
| }, | |
| "2022-04-26": { | |
| "1. open": "121.6100", | |
| "2. high": "124.7900", | |
| "3. low": "118.2000", | |
| "4. close": "119.3500", | |
| "5. volume": "5865248" | |
| }, | |
| "2022-04-25": { | |
| "1. open": "118.4900", | |
| "2. high": "124.6000", | |
| "3. low": "117.8600", | |
| "4. close": "121.6800", | |
| "5. volume": "9132024" | |
| }, | |
| "2022-04-22": { | |
| "1. open": "123.4100", | |
| "2. high": "125.3900", | |
| "3. low": "117.9450", | |
| "4. close": "118.4000", | |
| "5. volume": "4421657" | |
| }, | |
| "2022-04-21": { | |
| "1. open": "133.6500", | |
| "2. high": "137.4400", | |
| "3. low": "121.2101", | |
| "4. close": "121.8200", | |
| "5. volume": "3134912" | |
| }, | |
| "2022-04-20": { | |
| "1. open": "138.5800", | |
| "2. high": "138.5800", | |
| "3. low": "130.2000", | |
| "4. close": "131.6200", | |
| "5. volume": "2106687" | |
| }, | |
| "2022-04-19": { | |
| "1. open": "131.4300", | |
| "2. high": "138.8000", | |
| "3. low": "129.9200", | |
| "4. close": "137.2800", | |
| "5. volume": "3000162" | |
| }, | |
| "2022-04-18": { | |
| "1. open": "135.0000", | |
| "2. high": "135.5850", | |
| "3. low": "127.0600", | |
| "4. close": "131.1100", | |
| "5. volume": "2213811" | |
| }, | |
| "2022-04-14": { | |
| "1. open": "142.6700", | |
| "2. high": "142.8550", | |
| "3. low": "135.3500", | |
| "4. close": "136.0400", | |
| "5. volume": "2311097" | |
| }, | |
| "2022-04-13": { | |
| "1. open": "134.9500", | |
| "2. high": "144.4200", | |
| "3. low": "134.7500", | |
| "4. close": "142.8700", | |
| "5. volume": "2855173" | |
| }, | |
| "2022-04-12": { | |
| "1. open": "140.0000", | |
| "2. high": "145.1900", | |
| "3. low": "134.8000", | |
| "4. close": "135.5000", | |
| "5. volume": "2991290" | |
| }, | |
| "2022-04-11": { | |
| "1. open": "131.6300", | |
| "2. high": "137.8700", | |
| "3. low": "130.6850", | |
| "4. close": "135.0900", | |
| "5. volume": "2726877" | |
| }, | |
| "2022-04-08": { | |
| "1. open": "134.7900", | |
| "2. high": "137.2800", | |
| "3. low": "132.1326", | |
| "4. close": "134.2900", | |
| "5. volume": "2377207" | |
| }, | |
| "2022-04-07": { | |
| "1. open": "136.1100", | |
| "2. high": "140.7500", | |
| "3. low": "132.8600", | |
| "4. close": "137.2400", | |
| "5. volume": "2340629" | |
| }, | |
| "2022-04-06": { | |
| "1. open": "142.4300", | |
| "2. high": "143.3800", | |
| "3. low": "134.0500", | |
| "4. close": "137.2700", | |
| "5. volume": "4017392" | |
| }, | |
| "2022-04-05": { | |
| "1. open": "156.8500", | |
| "2. high": "157.3700", | |
| "3. low": "143.9100", | |
| "4. close": "146.9000", | |
| "5. volume": "3606846" | |
| }, | |
| "2022-04-04": { | |
| "1. open": "154.0300", | |
| "2. high": "159.0000", | |
| "3. low": "153.2700", | |
| "4. close": "156.5600", | |
| "5. volume": "2675686" | |
| }, | |
| "2022-04-01": { | |
| "1. open": "150.9800", | |
| "2. high": "156.4200", | |
| "3. low": "149.8900", | |
| "4. close": "153.5000", | |
| "5. volume": "3290097" | |
| }, | |
| "2022-03-31": { | |
| "1. open": "150.7300", | |
| "2. high": "156.1600", | |
| "3. low": "148.0100", | |
| "4. close": "151.4700", | |
| "5. volume": "3879693" | |
| }, | |
| "2022-03-30": { | |
| "1. open": "153.0000", | |
| "2. high": "158.2400", | |
| "3. low": "148.5400", | |
| "4. close": "149.6600", | |
| "5. volume": "3240411" | |
| }, | |
| "2022-03-29": { | |
| "1. open": "153.9600", | |
| "2. high": "157.3550", | |
| "3. low": "148.8300", | |
| "4. close": "155.4100", | |
| "5. volume": "6686200" | |
| }, | |
| "2022-03-28": { | |
| "1. open": "146.3600", | |
| "2. high": "151.3237", | |
| "3. low": "143.5100", | |
| "4. close": "149.3500", | |
| "5. volume": "2365941" | |
| }, | |
| "2022-03-25": { | |
| "1. open": "152.0000", | |
| "2. high": "153.1955", | |
| "3. low": "142.0300", | |
| "4. close": "146.8400", | |
| "5. volume": "2683143" | |
| }, | |
| "2022-03-24": { | |
| "1. open": "147.9400", | |
| "2. high": "152.4700", | |
| "3. low": "143.7500", | |
| "4. close": "152.2100", | |
| "5. volume": "2786964" | |
| }, | |
| "2022-03-23": { | |
| "1. open": "145.5000", | |
| "2. high": "152.6237", | |
| "3. low": "142.0200", | |
| "4. close": "146.4400", | |
| "5. volume": "2971887" | |
| }, | |
| "2022-03-22": { | |
| "1. open": "142.1900", | |
| "2. high": "151.9216", | |
| "3. low": "140.4900", | |
| "4. close": "148.6500", | |
| "5. volume": "4603648" | |
| }, | |
| "2022-03-21": { | |
| "1. open": "142.8900", | |
| "2. high": "145.4700", | |
| "3. low": "134.6324", | |
| "4. close": "140.1400", | |
| "5. volume": "3757911" | |
| }, | |
| "2022-03-18": { | |
| "1. open": "136.4400", | |
| "2. high": "147.9450", | |
| "3. low": "135.7600", | |
| "4. close": "145.7600", | |
| "5. volume": "4870379" | |
| }, | |
| "2022-03-17": { | |
| "1. open": "131.2900", | |
| "2. high": "139.0000", | |
| "3. low": "130.2500", | |
| "4. close": "137.7400", | |
| "5. volume": "3042618" | |
| }, | |
| "2022-03-16": { | |
| "1. open": "123.9600", | |
| "2. high": "135.5000", | |
| "3. low": "122.7301", | |
| "4. close": "132.2400", | |
| "5. volume": "5704974" | |
| }, | |
| "2022-03-15": { | |
| "1. open": "120.3550", | |
| "2. high": "121.8600", | |
| "3. low": "115.5400", | |
| "4. close": "120.9400", | |
| "5. volume": "3475812" | |
| }, | |
| "2022-03-14": { | |
| "1. open": "127.0000", | |
| "2. high": "127.0000", | |
| "3. low": "113.8900", | |
| "4. close": "118.7600", | |
| "5. volume": "6698197" | |
| }, | |
| "2022-03-11": { | |
| "1. open": "142.4300", | |
| "2. high": "142.4600", | |
| "3. low": "126.2800", | |
| "4. close": "127.0200", | |
| "5. volume": "4354633" | |
| }, | |
| "2022-03-10": { | |
| "1. open": "139.6300", | |
| "2. high": "142.5300", | |
| "3. low": "135.9500", | |
| "4. close": "140.1600", | |
| "5. volume": "3091661" | |
| }, | |
| "2022-03-09": { | |
| "1. open": "133.1500", | |
| "2. high": "143.6150", | |
| "3. low": "131.7200", | |
| "4. close": "142.8300", | |
| "5. volume": "6419730" | |
| }, | |
| "2022-03-08": { | |
| "1. open": "129.9900", | |
| "2. high": "132.1600", | |
| "3. low": "121.1500", | |
| "4. close": "127.1300", | |
| "5. volume": "6633934" | |
| }, | |
| "2022-03-07": { | |
| "1. open": "144.4400", | |
| "2. high": "144.8900", | |
| "3. low": "128.9600", | |
| "4. close": "130.1100", | |
| "5. volume": "6761536" | |
| }, | |
| "2022-03-04": { | |
| "1. open": "149.0000", | |
| "2. high": "151.1900", | |
| "3. low": "140.6000", | |
| "4. close": "142.1900", | |
| "5. volume": "3764511" | |
| }, | |
| "2022-03-03": { | |
| "1. open": "159.5800", | |
| "2. high": "160.6900", | |
| "3. low": "145.9400", | |
| "4. close": "148.4600", | |
| "5. volume": "5403542" | |
| }, | |
| "2022-03-02": { | |
| "1. open": "159.0000", | |
| "2. high": "165.0200", | |
| "3. low": "153.6200", | |
| "4. close": "164.4800", | |
| "5. volume": "3383663" | |
| }, | |
| "2022-03-01": { | |
| "1. open": "160.2400", | |
| "2. high": "166.9900", | |
| "3. low": "158.1900", | |
| "4. close": "159.9700", | |
| "5. volume": "3668997" | |
| }, | |
| "2022-02-28": { | |
| "1. open": "162.1000", | |
| "2. high": "166.0000", | |
| "3. low": "159.2300", | |
| "4. close": "161.1100", | |
| "5. volume": "4705760" | |
| }, | |
| "2022-02-25": { | |
| "1. open": "159.4400", | |
| "2. high": "161.6500", | |
| "3. low": "154.8700", | |
| "4. close": "161.4100", | |
| "5. volume": "3119979" | |
| }, | |
| "2022-02-24": { | |
| "1. open": "143.7500", | |
| "2. high": "160.5400", | |
| "3. low": "142.6300", | |
| "4. close": "159.8600", | |
| "5. volume": "6006393" | |
| }, | |
| "2022-02-23": { | |
| "1. open": "156.4450", | |
| "2. high": "158.9400", | |
| "3. low": "148.5000", | |
| "4. close": "149.4400", | |
| "5. volume": "4749871" | |
| }, | |
| "2022-02-22": { | |
| "1. open": "160.9000", | |
| "2. high": "165.1600", | |
| "3. low": "157.1000", | |
| "4. close": "158.9400", | |
| "5. volume": "3638751" | |
| }, | |
| "2022-02-18": { | |
| "1. open": "167.4700", | |
| "2. high": "167.8900", | |
| "3. low": "156.9700", | |
| "4. close": "159.0200", | |
| "5. volume": "4435856" | |
| }, | |
| "2022-02-17": { | |
| "1. open": "170.3400", | |
| "2. high": "172.6200", | |
| "3. low": "162.6400", | |
| "4. close": "165.8100", | |
| "5. volume": "5091342" | |
| }, | |
| "2022-02-16": { | |
| "1. open": "165.8100", | |
| "2. high": "175.8900", | |
| "3. low": "164.4327", | |
| "4. close": "173.9200", | |
| "5. volume": "4046408" | |
| }, | |
| "2022-02-15": { | |
| "1. open": "169.2000", | |
| "2. high": "169.8200", | |
| "3. low": "162.5400", | |
| "4. close": "168.9900", | |
| "5. volume": "5164032" | |
| }, | |
| "2022-02-14": { | |
| "1. open": "164.3900", | |
| "2. high": "170.0000", | |
| "3. low": "160.4000", | |
| "4. close": "164.3500", | |
| "5. volume": "6198130" | |
| }, | |
| "2022-02-11": { | |
| "1. open": "176.4200", | |
| "2. high": "181.4700", | |
| "3. low": "164.9192", | |
| "4. close": "167.4000", | |
| "5. volume": "6462550" | |
| }, | |
| "2022-02-10": { | |
| "1. open": "170.3650", | |
| "2. high": "184.7000", | |
| "3. low": "167.1000", | |
| "4. close": "174.6000", | |
| "5. volume": "15866054" | |
| }, | |
| "2022-02-09": { | |
| "1. open": "152.9207", | |
| "2. high": "156.2000", | |
| "3. low": "148.4900", | |
| "4. close": "155.5000", | |
| "5. volume": "5473877" | |
| }, | |
| "2022-02-08": { | |
| "1. open": "149.2500", | |
| "2. high": "154.6400", | |
| "3. low": "148.1900", | |
| "4. close": "151.7300", | |
| "5. volume": "3809330" | |
| }, | |
| "2022-02-07": { | |
| "1. open": "150.7500", | |
| "2. high": "161.8500", | |
| "3. low": "150.5500", | |
| "4. close": "152.6200", | |
| "5. volume": "5269579" | |
| }, | |
| "2022-02-04": { | |
| "1. open": "141.8600", | |
| "2. high": "153.9400", | |
| "3. low": "139.1800", | |
| "4. close": "150.2600", | |
| "5. volume": "5644593" | |
| }, | |
| "2022-02-03": { | |
| "1. open": "138.1100", | |
| "2. high": "141.8800", | |
| "3. low": "135.1100", | |
| "4. close": "138.0200", | |
| "5. volume": "3362791" | |
| }, | |
| "2022-02-02": { | |
| "1. open": "146.2700", | |
| "2. high": "147.0000", | |
| "3. low": "139.3600", | |
| "4. close": "142.2000", | |
| "5. volume": "4029115" | |
| }, | |
| "2022-02-01": { | |
| "1. open": "147.8900", | |
| "2. high": "149.9500", | |
| "3. low": "141.9200", | |
| "4. close": "147.7800", | |
| "5. volume": "4089603" | |
| }, | |
| "2022-01-31": { | |
| "1. open": "136.9600", | |
| "2. high": "147.7386", | |
| "3. low": "136.9600", | |
| "4. close": "146.1100", | |
| "5. volume": "4826796" | |
| }, | |
| "2022-01-28": { | |
| "1. open": "130.3100", | |
| "2. high": "137.5300", | |
| "3. low": "122.6900", | |
| "4. close": "136.9600", | |
| "5. volume": "4943147" | |
| }, | |
| "2022-01-27": { | |
| "1. open": "131.2800", | |
| "2. high": "135.1300", | |
| "3. low": "127.3850", | |
| "4. close": "128.1500", | |
| "5. volume": "3212771" | |
| }, | |
| "2022-01-26": { | |
| "1. open": "132.5400", | |
| "2. high": "139.4900", | |
| "3. low": "126.0700", | |
| "4. close": "128.0400", | |
| "5. volume": "6942936" | |
| }, | |
| "2022-01-25": { | |
| "1. open": "134.1900", | |
| "2. high": "134.1900", | |
| "3. low": "124.9000", | |
| "4. close": "125.1400", | |
| "5. volume": "4930410" | |
| }, | |
| "2022-01-24": { | |
| "1. open": "121.7450", | |
| "2. high": "137.5000", | |
| "3. low": "119.1900", | |
| "4. close": "136.0700", | |
| "5. volume": "7411064" | |
| }, | |
| "2022-01-21": { | |
| "1. open": "128.2600", | |
| "2. high": "134.4800", | |
| "3. low": "125.3600", | |
| "4. close": "125.5500", | |
| "5. volume": "4075308" | |
| }, | |
| "2022-01-20": { | |
| "1. open": "132.8800", | |
| "2. high": "139.6900", | |
| "3. low": "129.3500", | |
| "4. close": "130.0100", | |
| "5. volume": "3174930" | |
| }, | |
| "2022-01-19": { | |
| "1. open": "133.2050", | |
| "2. high": "137.3700", | |
| "3. low": "130.6300", | |
| "4. close": "130.9100", | |
| "5. volume": "3809127" | |
| }, | |
| "2022-01-18": { | |
| "1. open": "132.9600", | |
| "2. high": "139.8500", | |
| "3. low": "131.2100", | |
| "4. close": "131.8700", | |
| "5. volume": "4589295" | |
| }, | |
| "2022-01-14": { | |
| "1. open": "135.3400", | |
| "2. high": "139.7250", | |
| "3. low": "132.6500", | |
| "4. close": "138.2800", | |
| "5. volume": "4274518" | |
| }, | |
| "2022-01-13": { | |
| "1. open": "145.7500", | |
| "2. high": "147.8100", | |
| "3. low": "134.9400", | |
| "4. close": "135.1300", | |
| "5. volume": "4061911" | |
| }, | |
| "2022-01-12": { | |
| "1. open": "150.3800", | |
| "2. high": "153.6000", | |
| "3. low": "144.3600", | |
| "4. close": "146.3300", | |
| "5. volume": "2303574" | |
| }, | |
| "2022-01-11": { | |
| "1. open": "144.8000", | |
| "2. high": "150.1200", | |
| "3. low": "143.5000", | |
| "4. close": "148.6000", | |
| "5. volume": "2807770" | |
| }, | |
| "2022-01-10": { | |
| "1. open": "139.7800", | |
| "2. high": "146.5200", | |
| "3. low": "134.1700", | |
| "4. close": "146.3300", | |
| "5. volume": "4963718" | |
| }, | |
| "2022-01-07": { | |
| "1. open": "144.0000", | |
| "2. high": "148.5900", | |
| "3. low": "140.5900", | |
| "4. close": "143.7900", | |
| "5. volume": "2553225" | |
| }, | |
| "2022-01-06": { | |
| "1. open": "145.6885", | |
| "2. high": "151.3400", | |
| "3. low": "142.5800", | |
| "4. close": "143.8900", | |
| "5. volume": "5939587" | |
| }, | |
| "2022-01-05": { | |
| "1. open": "152.4500", | |
| "2. high": "154.5000", | |
| "3. low": "144.7300", | |
| "4. close": "145.5200", | |
| "5. volume": "7248113" | |
| }, | |
| "2022-01-04": { | |
| "1. open": "163.4400", | |
| "2. high": "163.4400", | |
| "3. low": "148.8600", | |
| "4. close": "157.7600", | |
| "5. volume": "6373028" | |
| }, | |
| "2022-01-03": { | |
| "1. open": "178.7500", | |
| "2. high": "180.2800", | |
| "3. low": "162.0000", | |
| "4. close": "163.8300", | |
| "5. volume": "4507538" | |
| }, | |
| "2021-12-31": { | |
| "1. open": "179.1900", | |
| "2. high": "181.3000", | |
| "3. low": "178.0100", | |
| "4. close": "178.1100", | |
| "5. volume": "1284903" | |
| }, | |
| "2021-12-30": { | |
| "1. open": "179.9900", | |
| "2. high": "181.7000", | |
| "3. low": "177.5147", | |
| "4. close": "178.9300", | |
| "5. volume": "1397801" | |
| }, | |
| "2021-12-29": { | |
| "1. open": "176.8100", | |
| "2. high": "180.7700", | |
| "3. low": "172.7100", | |
| "4. close": "179.7100", | |
| "5. volume": "1118691" | |
| }, | |
| "2021-12-28": { | |
| "1. open": "185.7000", | |
| "2. high": "186.2800", | |
| "3. low": "176.2900", | |
| "4. close": "177.4200", | |
| "5. volume": "1691764" | |
| }, | |
| "2021-12-27": { | |
| "1. open": "182.0000", | |
| "2. high": "184.8600", | |
| "3. low": "179.7701", | |
| "4. close": "183.4700", | |
| "5. volume": "3091947" | |
| }, | |
| "2021-12-23": { | |
| "1. open": "179.4100", | |
| "2. high": "182.0000", | |
| "3. low": "175.7300", | |
| "4. close": "180.3600", | |
| "5. volume": "1966106" | |
| }, | |
| "2021-12-22": { | |
| "1. open": "176.9800", | |
| "2. high": "183.3100", | |
| "3. low": "174.2750", | |
| "4. close": "179.6800", | |
| "5. volume": "2765438" | |
| }, | |
| "2021-12-21": { | |
| "1. open": "166.9900", | |
| "2. high": "177.6400", | |
| "3. low": "163.9300", | |
| "4. close": "177.4900", | |
| "5. volume": "3523333" | |
| }, | |
| "2021-12-20": { | |
| "1. open": "163.8000", | |
| "2. high": "168.8500", | |
| "3. low": "158.5800", | |
| "4. close": "164.3800", | |
| "5. volume": "3837131" | |
| }, | |
| "2021-12-17": { | |
| "1. open": "160.0000", | |
| "2. high": "171.3800", | |
| "3. low": "158.7501", | |
| "4. close": "170.1600", | |
| "5. volume": "17400805" | |
| }, | |
| "2021-12-16": { | |
| "1. open": "172.4000", | |
| "2. high": "173.0000", | |
| "3. low": "161.3200", | |
| "4. close": "164.0500", | |
| "5. volume": "3377477" | |
| }, | |
| "2021-12-15": { | |
| "1. open": "161.2200", | |
| "2. high": "171.8200", | |
| "3. low": "160.0300", | |
| "4. close": "171.0200", | |
| "5. volume": "3741829" | |
| }, | |
| "2021-12-14": { | |
| "1. open": "157.3200", | |
| "2. high": "163.6200", | |
| "3. low": "153.7500", | |
| "4. close": "160.7800", | |
| "5. volume": "6585624" | |
| }, | |
| "2021-12-13": { | |
| "1. open": "174.9400", | |
| "2. high": "182.2500", | |
| "3. low": "169.0600", | |
| "4. close": "172.0300", | |
| "5. volume": "3405737" | |
| }, | |
| "2021-12-10": { | |
| "1. open": "177.7100", | |
| "2. high": "183.1600", | |
| "3. low": "173.2300", | |
| "4. close": "174.5600", | |
| "5. volume": "2625545" | |
| }, | |
| "2021-12-09": { | |
| "1. open": "183.5000", | |
| "2. high": "185.9500", | |
| "3. low": "173.1700", | |
| "4. close": "175.4100", | |
| "5. volume": "2811206" | |
| }, | |
| "2021-12-08": { | |
| "1. open": "177.5900", | |
| "2. high": "184.3700", | |
| "3. low": "173.4100", | |
| "4. close": "183.1600", | |
| "5. volume": "2793771" | |
| }, | |
| "2021-12-07": { | |
| "1. open": "165.3700", | |
| "2. high": "177.5500", | |
| "3. low": "165.0300", | |
| "4. close": "177.0100", | |
| "5. volume": "4073923" | |
| }, | |
| "2021-12-06": { | |
| "1. open": "160.4300", | |
| "2. high": "163.5500", | |
| "3. low": "153.2800", | |
| "4. close": "161.4100", | |
| "5. volume": "4257224" | |
| }, | |
| "2021-12-03": { | |
| "1. open": "168.8800", | |
| "2. high": "168.8800", | |
| "3. low": "152.8200", | |
| "4. close": "164.2200", | |
| "5. volume": "5138475" | |
| }, | |
| "2021-12-02": { | |
| "1. open": "159.6000", | |
| "2. high": "169.8200", | |
| "3. low": "158.1600", | |
| "4. close": "169.4400", | |
| "5. volume": "4291006" | |
| }, | |
| "2021-12-01": { | |
| "1. open": "182.8500", | |
| "2. high": "185.0000", | |
| "3. low": "161.3100", | |
| "4. close": "164.5300", | |
| "5. volume": "6259561" | |
| }, | |
| "2021-11-30": { | |
| "1. open": "183.2800", | |
| "2. high": "186.2900", | |
| "3. low": "174.0000", | |
| "4. close": "178.2900", | |
| "5. volume": "4149828" | |
| }, | |
| "2021-11-29": { | |
| "1. open": "183.8000", | |
| "2. high": "187.7000", | |
| "3. low": "180.7500", | |
| "4. close": "182.9900", | |
| "5. volume": "4163110" | |
| }, | |
| "2021-11-26": { | |
| "1. open": "180.0000", | |
| "2. high": "184.9099", | |
| "3. low": "178.2200", | |
| "4. close": "181.2500", | |
| "5. volume": "1647728" | |
| }, | |
| "2021-11-24": { | |
| "1. open": "174.5700", | |
| "2. high": "182.9000", | |
| "3. low": "171.2400", | |
| "4. close": "180.3400", | |
| "5. volume": "2900560" | |
| }, | |
| "2021-11-23": { | |
| "1. open": "170.6100", | |
| "2. high": "181.2500", | |
| "3. low": "168.0800", | |
| "4. close": "179.4200", | |
| "5. volume": "6194306" | |
| }, | |
| "2021-11-22": { | |
| "1. open": "193.0000", | |
| "2. high": "193.0000", | |
| "3. low": "178.2000", | |
| "4. close": "180.7500", | |
| "5. volume": "4305148" | |
| }, | |
| "2021-11-19": { | |
| "1. open": "197.6962", | |
| "2. high": "197.8700", | |
| "3. low": "192.0000", | |
| "4. close": "192.6000", | |
| "5. volume": "2446622" | |
| }, | |
| "2021-11-18": { | |
| "1. open": "191.3900", | |
| "2. high": "195.0500", | |
| "3. low": "188.0100", | |
| "4. close": "190.6000", | |
| "5. volume": "2213090" | |
| }, | |
| "2021-11-17": { | |
| "1. open": "193.7500", | |
| "2. high": "199.6750", | |
| "3. low": "189.5300", | |
| "4. close": "190.2600", | |
| "5. volume": "2943238" | |
| }, | |
| "2021-11-16": { | |
| "1. open": "188.1484", | |
| "2. high": "193.6000", | |
| "3. low": "186.3300", | |
| "4. close": "193.2600", | |
| "5. volume": "3230803" | |
| }, | |
| "2021-11-15": { | |
| "1. open": "194.5850", | |
| "2. high": "194.6690", | |
| "3. low": "186.3200", | |
| "4. close": "191.0000", | |
| "5. volume": "2476309" | |
| }, | |
| "2021-11-12": { | |
| "1. open": "190.7900", | |
| "2. high": "194.2100", | |
| "3. low": "189.6000", | |
| "4. close": "193.0300", | |
| "5. volume": "1826130" | |
| }, | |
| "2021-11-11": { | |
| "1. open": "191.0500", | |
| "2. high": "196.4900", | |
| "3. low": "189.6600", | |
| "4. close": "190.3400", | |
| "5. volume": "2425209" | |
| }, | |
| "2021-11-10": { | |
| "1. open": "194.0000", | |
| "2. high": "196.5100", | |
| "3. low": "184.8200", | |
| "4. close": "188.8000", | |
| "5. volume": "3662189" | |
| }, | |
| "2021-11-09": { | |
| "1. open": "195.6034", | |
| "2. high": "197.6900", | |
| "3. low": "190.7200", | |
| "4. close": "196.5600", | |
| "5. volume": "3762006" | |
| }, | |
| "2021-11-08": { | |
| "1. open": "186.2862", | |
| "2. high": "194.3500", | |
| "3. low": "184.8800", | |
| "4. close": "191.3500", | |
| "5. volume": "4420702" | |
| }, | |
| "2021-11-05": { | |
| "1. open": "193.8900", | |
| "2. high": "194.0000", | |
| "3. low": "177.4800", | |
| "4. close": "185.5100", | |
| "5. volume": "8999929" | |
| }, | |
| "2021-11-04": { | |
| "1. open": "163.0000", | |
| "2. high": "168.1900", | |
| "3. low": "161.5500", | |
| "4. close": "166.9500", | |
| "5. volume": "3007837" | |
| }, | |
| "2021-11-03": { | |
| "1. open": "164.5000", | |
| "2. high": "164.9800", | |
| "3. low": "161.5000", | |
| "4. close": "162.7900", | |
| "5. volume": "2002877" | |
| }, | |
| "2021-11-02": { | |
| "1. open": "166.0300", | |
| "2. high": "166.4400", | |
| "3. low": "160.6500", | |
| "4. close": "164.8800", | |
| "5. volume": "1865853" | |
| }, | |
| "2021-11-01": { | |
| "1. open": "167.4600", | |
| "2. high": "169.1900", | |
| "3. low": "162.2200", | |
| "4. close": "165.2000", | |
| "5. volume": "2896627" | |
| }, | |
| "2021-10-29": { | |
| "1. open": "161.9200", | |
| "2. high": "168.7300", | |
| "3. low": "161.3800", | |
| "4. close": "167.0500", | |
| "5. volume": "2731516" | |
| }, | |
| "2021-10-28": { | |
| "1. open": "156.1750", | |
| "2. high": "161.1900", | |
| "3. low": "154.3600", | |
| "4. close": "161.0000", | |
| "5. volume": "1836447" | |
| }, | |
| "2021-10-27": { | |
| "1. open": "163.0000", | |
| "2. high": "164.1700", | |
| "3. low": "155.5000", | |
| "4. close": "157.0900", | |
| "5. volume": "3922803" | |
| }, | |
| "2021-10-26": { | |
| "1. open": "164.5800", | |
| "2. high": "165.3400", | |
| "3. low": "159.4200", | |
| "4. close": "163.8700", | |
| "5. volume": "1937034" | |
| }, | |
| "2021-10-25": { | |
| "1. open": "161.9800", | |
| "2. high": "164.1550", | |
| "3. low": "160.5800", | |
| "4. close": "161.5800", | |
| "5. volume": "2206441" | |
| }, | |
| "2021-10-22": { | |
| "1. open": "160.9400", | |
| "2. high": "162.9300", | |
| "3. low": "158.6100", | |
| "4. close": "162.3900", | |
| "5. volume": "1602281" | |
| }, | |
| "2021-10-21": { | |
| "1. open": "159.4500", | |
| "2. high": "162.3600", | |
| "3. low": "158.7350", | |
| "4. close": "160.9200", | |
| "5. volume": "1328011" | |
| }, | |
| "2021-10-20": { | |
| "1. open": "159.4300", | |
| "2. high": "159.8600", | |
| "3. low": "154.7500", | |
| "4. close": "158.8500", | |
| "5. volume": "2322434" | |
| }, | |
| "2021-10-19": { | |
| "1. open": "158.0000", | |
| "2. high": "160.4400", | |
| "3. low": "156.0100", | |
| "4. close": "157.9400", | |
| "5. volume": "3479750" | |
| }, | |
| "2021-10-18": { | |
| "1. open": "154.9500", | |
| "2. high": "159.1250", | |
| "3. low": "154.5000", | |
| "4. close": "157.4200", | |
| "5. volume": "1727670" | |
| }, | |
| "2021-10-15": { | |
| "1. open": "153.7200", | |
| "2. high": "156.1600", | |
| "3. low": "151.2400", | |
| "4. close": "154.4800", | |
| "5. volume": "2062253" | |
| }, | |
| "2021-10-14": { | |
| "1. open": "157.5000", | |
| "2. high": "159.9241", | |
| "3. low": "152.6500", | |
| "4. close": "153.3600", | |
| "5. volume": "3927308" | |
| }, | |
| "2021-10-13": { | |
| "1. open": "146.8600", | |
| "2. high": "156.8000", | |
| "3. low": "146.3600", | |
| "4. close": "155.8900", | |
| "5. volume": "5676765" | |
| }, | |
| "2021-10-12": { | |
| "1. open": "143.9900", | |
| "2. high": "147.2500", | |
| "3. low": "141.5500", | |
| "4. close": "145.5900", | |
| "5. volume": "2046969" | |
| }, | |
| "2021-10-11": { | |
| "1. open": "139.0050", | |
| "2. high": "144.1800", | |
| "3. low": "138.3899", | |
| "4. close": "141.9600", | |
| "5. volume": "1282388" | |
| }, | |
| "2021-10-08": { | |
| "1. open": "143.1800", | |
| "2. high": "143.9100", | |
| "3. low": "140.1000", | |
| "4. close": "140.3200", | |
| "5. volume": "1360859" | |
| }, | |
| "2021-10-07": { | |
| "1. open": "143.5600", | |
| "2. high": "146.0500", | |
| "3. low": "142.0700", | |
| "4. close": "142.1000", | |
| "5. volume": "1911910" | |
| }, | |
| "2021-10-06": { | |
| "1. open": "140.8700", | |
| "2. high": "146.1464", | |
| "3. low": "140.2126", | |
| "4. close": "143.3100", | |
| "5. volume": "2147406" | |
| }, | |
| "2021-10-05": { | |
| "1. open": "137.2300", | |
| "2. high": "142.5650", | |
| "3. low": "137.2000", | |
| "4. close": "141.8900", | |
| "5. volume": "1643603" | |
| }, | |
| "2021-10-04": { | |
| "1. open": "143.5900", | |
| "2. high": "143.5900", | |
| "3. low": "134.6300", | |
| "4. close": "137.1000", | |
| "5. volume": "2695800" | |
| }, | |
| "2021-10-01": { | |
| "1. open": "142.0200", | |
| "2. high": "145.3000", | |
| "3. low": "140.8850", | |
| "4. close": "144.6900", | |
| "5. volume": "2802848" | |
| }, | |
| "2021-09-30": { | |
| "1. open": "138.9800", | |
| "2. high": "142.7300", | |
| "3. low": "138.8200", | |
| "4. close": "141.3500", | |
| "5. volume": "2230892" | |
| }, | |
| "2021-09-29": { | |
| "1. open": "138.8200", | |
| "2. high": "140.4700", | |
| "3. low": "136.5500", | |
| "4. close": "138.1400", | |
| "5. volume": "1812513" | |
| }, | |
| "2021-09-28": { | |
| "1. open": "138.8600", | |
| "2. high": "139.8866", | |
| "3. low": "135.3900", | |
| "4. close": "137.4000", | |
| "5. volume": "3040719" | |
| }, | |
| "2021-09-27": { | |
| "1. open": "145.5700", | |
| "2. high": "145.9800", | |
| "3. low": "139.9300", | |
| "4. close": "142.0000", | |
| "5. volume": "2687272" | |
| }, | |
| "2021-09-24": { | |
| "1. open": "146.3000", | |
| "2. high": "147.9400", | |
| "3. low": "143.5900", | |
| "4. close": "147.3200", | |
| "5. volume": "1792939" | |
| }, | |
| "2021-09-23": { | |
| "1. open": "150.6700", | |
| "2. high": "150.6700", | |
| "3. low": "146.3600", | |
| "4. close": "147.5000", | |
| "5. volume": "2253378" | |
| }, | |
| "2021-09-22": { | |
| "1. open": "145.8300", | |
| "2. high": "149.5700", | |
| "3. low": "145.4600", | |
| "4. close": "148.6900", | |
| "5. volume": "2894670" | |
| }, | |
| "2021-09-21": { | |
| "1. open": "143.3200", | |
| "2. high": "146.2515", | |
| "3. low": "142.1100", | |
| "4. close": "145.3800", | |
| "5. volume": "3325310" | |
| }, | |
| "2021-09-20": { | |
| "1. open": "138.6000", | |
| "2. high": "143.3400", | |
| "3. low": "137.5900", | |
| "4. close": "142.2500", | |
| "5. volume": "2447025" | |
| }, | |
| "2021-09-17": { | |
| "1. open": "144.9300", | |
| "2. high": "145.8600", | |
| "3. low": "141.9100", | |
| "4. close": "143.1300", | |
| "5. volume": "3391425" | |
| }, | |
| "2021-09-16": { | |
| "1. open": "139.1900", | |
| "2. high": "144.6300", | |
| "3. low": "138.8700", | |
| "4. close": "144.1400", | |
| "5. volume": "2799124" | |
| }, | |
| "2021-09-15": { | |
| "1. open": "137.4900", | |
| "2. high": "139.2100", | |
| "3. low": "136.8708", | |
| "4. close": "139.1100", | |
| "5. volume": "1775934" | |
| }, | |
| "2021-09-14": { | |
| "1. open": "135.7200", | |
| "2. high": "138.5705", | |
| "3. low": "134.5000", | |
| "4. close": "138.1200", | |
| "5. volume": "2423675" | |
| }, | |
| "2021-09-13": { | |
| "1. open": "137.2800", | |
| "2. high": "138.2200", | |
| "3. low": "131.3900", | |
| "4. close": "135.2300", | |
| "5. volume": "3218330" | |
| }, | |
| "2021-09-10": { | |
| "1. open": "141.7400", | |
| "2. high": "142.7900", | |
| "3. low": "136.8700", | |
| "4. close": "137.1500", | |
| "5. volume": "2653050" | |
| }, | |
| "2021-09-09": { | |
| "1. open": "140.0000", | |
| "2. high": "143.1200", | |
| "3. low": "139.1500", | |
| "4. close": "140.9000", | |
| "5. volume": "3502542" | |
| }, | |
| "2021-09-08": { | |
| "1. open": "136.0300", | |
| "2. high": "141.1400", | |
| "3. low": "133.0300", | |
| "4. close": "139.5700", | |
| "5. volume": "4792394" | |
| }, | |
| "2021-09-07": { | |
| "1. open": "138.1800", | |
| "2. high": "138.8339", | |
| "3. low": "135.7600", | |
| "4. close": "137.3600", | |
| "5. volume": "2533612" | |
| }, | |
| "2021-09-03": { | |
| "1. open": "137.2200", | |
| "2. high": "139.5300", | |
| "3. low": "136.4200", | |
| "4. close": "138.0600", | |
| "5. volume": "1937202" | |
| }, | |
| "2021-09-02": { | |
| "1. open": "136.6300", | |
| "2. high": "137.3550", | |
| "3. low": "135.1810", | |
| "4. close": "137.0900", | |
| "5. volume": "2009965" | |
| }, | |
| "2021-09-01": { | |
| "1. open": "138.0800", | |
| "2. high": "139.6800", | |
| "3. low": "135.7100", | |
| "4. close": "135.7700", | |
| "5. volume": "2945001" | |
| }, | |
| "2021-08-31": { | |
| "1. open": "136.9900", | |
| "2. high": "138.1200", | |
| "3. low": "134.7300", | |
| "4. close": "137.8000", | |
| "5. volume": "2120017" | |
| }, | |
| "2021-08-30": { | |
| "1. open": "135.6100", | |
| "2. high": "138.4700", | |
| "3. low": "134.2101", | |
| "4. close": "136.6300", | |
| "5. volume": "2020147" | |
| }, | |
| "2021-08-27": { | |
| "1. open": "131.8650", | |
| "2. high": "136.6500", | |
| "3. low": "131.6000", | |
| "4. close": "134.8400", | |
| "5. volume": "2071653" | |
| }, | |
| "2021-08-26": { | |
| "1. open": "135.0900", | |
| "2. high": "139.1734", | |
| "3. low": "131.2300", | |
| "4. close": "131.3000", | |
| "5. volume": "4116623" | |
| }, | |
| "2021-08-25": { | |
| "1. open": "135.4500", | |
| "2. high": "136.7800", | |
| "3. low": "134.2948", | |
| "4. close": "135.6300", | |
| "5. volume": "2118281" | |
| }, | |
| "2021-08-24": { | |
| "1. open": "133.7000", | |
| "2. high": "137.6600", | |
| "3. low": "133.2300", | |
| "4. close": "135.4800", | |
| "5. volume": "2445524" | |
| }, | |
| "2021-08-23": { | |
| "1. open": "131.0700", | |
| "2. high": "132.8000", | |
| "3. low": "129.8400", | |
| "4. close": "132.5000", | |
| "5. volume": "2593215" | |
| }, | |
| "2021-08-20": { | |
| "1. open": "131.7100", | |
| "2. high": "132.8700", | |
| "3. low": "129.0400", | |
| "4. close": "131.1500", | |
| "5. volume": "2779528" | |
| }, | |
| "2021-08-19": { | |
| "1. open": "131.3000", | |
| "2. high": "137.1100", | |
| "3. low": "129.6844", | |
| "4. close": "132.4200", | |
| "5. volume": "3016374" | |
| }, | |
| "2021-08-18": { | |
| "1. open": "133.0000", | |
| "2. high": "134.5199", | |
| "3. low": "131.1300", | |
| "4. close": "132.6800", | |
| "5. volume": "1844923" | |
| }, | |
| "2021-08-17": { | |
| "1. open": "132.6250", | |
| "2. high": "134.1900", | |
| "3. low": "131.0350", | |
| "4. close": "133.0000", | |
| "5. volume": "1622837" | |
| }, | |
| "2021-08-16": { | |
| "1. open": "135.5100", | |
| "2. high": "136.2200", | |
| "3. low": "129.2900", | |
| "4. close": "133.5200", | |
| "5. volume": "2894305" | |
| }, | |
| "2021-08-13": { | |
| "1. open": "131.0500", | |
| "2. high": "137.5000", | |
| "3. low": "130.6100", | |
| "4. close": "135.4900", | |
| "5. volume": "5561672" | |
| }, | |
| "2021-08-12": { | |
| "1. open": "127.4000", | |
| "2. high": "131.1300", | |
| "3. low": "126.9100", | |
| "4. close": "130.2800", | |
| "5. volume": "4325106" | |
| }, | |
| "2021-08-11": { | |
| "1. open": "125.1050", | |
| "2. high": "128.7400", | |
| "3. low": "122.2300", | |
| "4. close": "128.2100", | |
| "5. volume": "3538669" | |
| }, | |
| "2021-08-10": { | |
| "1. open": "130.2100", | |
| "2. high": "130.2100", | |
| "3. low": "124.9000", | |
| "4. close": "125.3000", | |
| "5. volume": "4207736" | |
| }, | |
| "2021-08-09": { | |
| "1. open": "128.6800", | |
| "2. high": "130.5600", | |
| "3. low": "124.4935", | |
| "4. close": "130.0000", | |
| "5. volume": "4707312" | |
| }, | |
| "2021-08-06": { | |
| "1. open": "129.8198", | |
| "2. high": "133.0000", | |
| "3. low": "128.1200", | |
| "4. close": "131.9200", | |
| "5. volume": "4016840" | |
| }, | |
| "2021-08-05": { | |
| "1. open": "131.6400", | |
| "2. high": "135.3800", | |
| "3. low": "126.3300", | |
| "4. close": "132.4700", | |
| "5. volume": "11690337" | |
| }, | |
| "2021-08-04": { | |
| "1. open": "114.8600", | |
| "2. high": "116.3900", | |
| "3. low": "113.1000", | |
| "4. close": "114.9300", | |
| "5. volume": "2689709" | |
| }, | |
| "2021-08-03": { | |
| "1. open": "111.6300", | |
| "2. high": "114.9200", | |
| "3. low": "111.1800", | |
| "4. close": "114.6800", | |
| "5. volume": "2383614" | |
| }, | |
| "2021-08-02": { | |
| "1. open": "110.8500", | |
| "2. high": "113.2000", | |
| "3. low": "109.1100", | |
| "4. close": "111.6300", | |
| "5. volume": "1820114" | |
| }, | |
| "2021-07-30": { | |
| "1. open": "110.5200", | |
| "2. high": "114.2000", | |
| "3. low": "110.3682", | |
| "4. close": "110.7000", | |
| "5. volume": "1808444" | |
| }, | |
| "2021-07-29": { | |
| "1. open": "111.0600", | |
| "2. high": "112.9200", | |
| "3. low": "111.0000", | |
| "4. close": "111.2300", | |
| "5. volume": "779645" | |
| }, | |
| "2021-07-28": { | |
| "1. open": "110.0900", | |
| "2. high": "112.6900", | |
| "3. low": "109.5000", | |
| "4. close": "111.4500", | |
| "5. volume": "1717085" | |
| }, | |
| "2021-07-27": { | |
| "1. open": "109.9900", | |
| "2. high": "110.9099", | |
| "3. low": "106.5700", | |
| "4. close": "109.6200", | |
| "5. volume": "1356871" | |
| }, | |
| "2021-07-26": { | |
| "1. open": "110.6500", | |
| "2. high": "110.7828", | |
| "3. low": "108.3000", | |
| "4. close": "109.7900", | |
| "5. volume": "1343244" | |
| }, | |
| "2021-07-23": { | |
| "1. open": "110.3500", | |
| "2. high": "112.5300", | |
| "3. low": "109.9100", | |
| "4. close": "111.2300", | |
| "5. volume": "2525635" | |
| }, | |
| "2021-07-22": { | |
| "1. open": "109.2400", | |
| "2. high": "112.3800", | |
| "3. low": "109.0200", | |
| "4. close": "110.2000", | |
| "5. volume": "1951356" | |
| }, | |
| "2021-07-21": { | |
| "1. open": "107.5800", | |
| "2. high": "108.7700", | |
| "3. low": "106.0000", | |
| "4. close": "108.3900", | |
| "5. volume": "1088470" | |
| }, | |
| "2021-07-20": { | |
| "1. open": "105.6700", | |
| "2. high": "108.8900", | |
| "3. low": "103.4300", | |
| "4. close": "107.5200", | |
| "5. volume": "1392258" | |
| }, | |
| "2021-07-19": { | |
| "1. open": "102.5100", | |
| "2. high": "105.2800", | |
| "3. low": "101.3800", | |
| "4. close": "104.8300", | |
| "5. volume": "1687459" | |
| }, | |
| "2021-07-16": { | |
| "1. open": "104.6200", | |
| "2. high": "105.5590", | |
| "3. low": "103.3600", | |
| "4. close": "104.6400", | |
| "5. volume": "890882" | |
| }, | |
| "2021-07-15": { | |
| "1. open": "104.5500", | |
| "2. high": "105.9200", | |
| "3. low": "102.3500", | |
| "4. close": "103.4800", | |
| "5. volume": "1553002" | |
| }, | |
| "2021-07-14": { | |
| "1. open": "107.1600", | |
| "2. high": "107.6700", | |
| "3. low": "104.3600", | |
| "4. close": "104.6700", | |
| "5. volume": "1262110" | |
| }, | |
| "2021-07-13": { | |
| "1. open": "107.6400", | |
| "2. high": "108.7800", | |
| "3. low": "105.6900", | |
| "4. close": "106.5900", | |
| "5. volume": "1084527" | |
| }, | |
| "2021-07-12": { | |
| "1. open": "109.2300", | |
| "2. high": "109.8999", | |
| "3. low": "106.5400", | |
| "4. close": "107.7600", | |
| "5. volume": "1533148" | |
| }, | |
| "2021-07-09": { | |
| "1. open": "107.0000", | |
| "2. high": "108.2900", | |
| "3. low": "105.9000", | |
| "4. close": "108.1200", | |
| "5. volume": "1330139" | |
| }, | |
| "2021-07-08": { | |
| "1. open": "105.8700", | |
| "2. high": "107.7199", | |
| "3. low": "103.9600", | |
| "4. close": "107.1000", | |
| "5. volume": "1718388" | |
| }, | |
| "2021-07-07": { | |
| "1. open": "109.5200", | |
| "2. high": "110.2400", | |
| "3. low": "106.0900", | |
| "4. close": "107.3100", | |
| "5. volume": "1423221" | |
| }, | |
| "2021-07-06": { | |
| "1. open": "106.6600", | |
| "2. high": "109.8000", | |
| "3. low": "106.5800", | |
| "4. close": "108.6800", | |
| "5. volume": "2186014" | |
| }, | |
| "2021-07-02": { | |
| "1. open": "105.3200", | |
| "2. high": "107.2000", | |
| "3. low": "104.9800", | |
| "4. close": "106.4700", | |
| "5. volume": "1423913" | |
| }, | |
| "2021-07-01": { | |
| "1. open": "103.5100", | |
| "2. high": "105.5200", | |
| "3. low": "102.5100", | |
| "4. close": "104.5700", | |
| "5. volume": "1798345" | |
| }, | |
| "2021-06-30": { | |
| "1. open": "106.5800", | |
| "2. high": "106.7400", | |
| "3. low": "103.7400", | |
| "4. close": "104.0800", | |
| "5. volume": "1769830" | |
| }, | |
| "2021-06-29": { | |
| "1. open": "106.5000", | |
| "2. high": "107.4000", | |
| "3. low": "105.3000", | |
| "4. close": "107.2000", | |
| "5. volume": "1487391" | |
| }, | |
| "2021-06-28": { | |
| "1. open": "106.0000", | |
| "2. high": "107.1900", | |
| "3. low": "105.4600", | |
| "4. close": "106.4400", | |
| "5. volume": "1452707" | |
| }, | |
| "2021-06-25": { | |
| "1. open": "106.7000", | |
| "2. high": "107.1400", | |
| "3. low": "104.4000", | |
| "4. close": "106.0600", | |
| "5. volume": "5560840" | |
| }, | |
| "2021-06-24": { | |
| "1. open": "106.9100", | |
| "2. high": "107.2500", | |
| "3. low": "105.2800", | |
| "4. close": "106.4400", | |
| "5. volume": "2862188" | |
| }, | |
| "2021-06-23": { | |
| "1. open": "104.7400", | |
| "2. high": "106.5400", | |
| "3. low": "104.4400", | |
| "4. close": "106.5300", | |
| "5. volume": "2399464" | |
| }, | |
| "2021-06-22": { | |
| "1. open": "102.6300", | |
| "2. high": "105.2500", | |
| "3. low": "102.2700", | |
| "4. close": "104.5400", | |
| "5. volume": "2355296" | |
| }, | |
| "2021-06-21": { | |
| "1. open": "101.7500", | |
| "2. high": "103.3400", | |
| "3. low": "99.5500", | |
| "4. close": "102.3500", | |
| "5. volume": "2691856" | |
| }, | |
| "2021-06-18": { | |
| "1. open": "102.5200", | |
| "2. high": "104.2099", | |
| "3. low": "101.5000", | |
| "4. close": "103.2600", | |
| "5. volume": "4717433" | |
| }, | |
| "2021-06-17": { | |
| "1. open": "97.2600", | |
| "2. high": "102.5600", | |
| "3. low": "97.1000", | |
| "4. close": "101.7500", | |
| "5. volume": "4231248" | |
| }, | |
| "2021-06-16": { | |
| "1. open": "96.6000", | |
| "2. high": "99.8800", | |
| "3. low": "96.0600", | |
| "4. close": "98.3800", | |
| "5. volume": "3588491" | |
| }, | |
| "2021-06-15": { | |
| "1. open": "96.9200", | |
| "2. high": "97.4400", | |
| "3. low": "95.7000", | |
| "4. close": "96.5900", | |
| "5. volume": "1887955" | |
| }, | |
| "2021-06-14": { | |
| "1. open": "96.0000", | |
| "2. high": "97.8900", | |
| "3. low": "95.6000", | |
| "4. close": "97.2500", | |
| "5. volume": "2577920" | |
| }, | |
| "2021-06-11": { | |
| "1. open": "94.9100", | |
| "2. high": "95.8000", | |
| "3. low": "93.5400", | |
| "4. close": "95.4800", | |
| "5. volume": "2650008" | |
| }, | |
| "2021-06-10": { | |
| "1. open": "91.5600", | |
| "2. high": "95.5000", | |
| "3. low": "91.2800", | |
| "4. close": "94.5000", | |
| "5. volume": "4218109" | |
| }, | |
| "2021-06-09": { | |
| "1. open": "92.4400", | |
| "2. high": "93.4763", | |
| "3. low": "91.1700", | |
| "4. close": "91.7200", | |
| "5. volume": "1606205" | |
| }, | |
| "2021-06-08": { | |
| "1. open": "91.4900", | |
| "2. high": "93.1550", | |
| "3. low": "91.2400", | |
| "4. close": "92.4800", | |
| "5. volume": "1692312" | |
| }, | |
| "2021-06-07": { | |
| "1. open": "87.8200", | |
| "2. high": "91.4600", | |
| "3. low": "87.1000", | |
| "4. close": "90.6200", | |
| "5. volume": "1735266" | |
| }, | |
| "2021-06-04": { | |
| "1. open": "88.9800", | |
| "2. high": "90.9900", | |
| "3. low": "87.7500", | |
| "4. close": "88.4500", | |
| "5. volume": "1684243" | |
| }, | |
| "2021-06-03": { | |
| "1. open": "91.1900", | |
| "2. high": "91.4500", | |
| "3. low": "88.0200", | |
| "4. close": "88.6900", | |
| "5. volume": "2284440" | |
| }, | |
| "2021-06-02": { | |
| "1. open": "91.5000", | |
| "2. high": "92.2900", | |
| "3. low": "90.6600", | |
| "4. close": "91.6000", | |
| "5. volume": "1448119" | |
| }, | |
| "2021-06-01": { | |
| "1. open": "91.3500", | |
| "2. high": "92.4500", | |
| "3. low": "89.9000", | |
| "4. close": "91.8800", | |
| "5. volume": "2017764" | |
| }, | |
| "2021-05-28": { | |
| "1. open": "93.2700", | |
| "2. high": "94.3900", | |
| "3. low": "91.0400", | |
| "4. close": "91.0500", | |
| "5. volume": "1654488" | |
| }, | |
| "2021-05-27": { | |
| "1. open": "90.1400", | |
| "2. high": "92.3500", | |
| "3. low": "88.2100", | |
| "4. close": "92.3100", | |
| "5. volume": "3994077" | |
| }, | |
| "2021-05-26": { | |
| "1. open": "90.6500", | |
| "2. high": "93.9400", | |
| "3. low": "90.2900", | |
| "4. close": "91.4300", | |
| "5. volume": "2308577" | |
| }, | |
| "2021-05-25": { | |
| "1. open": "89.9000", | |
| "2. high": "90.6359", | |
| "3. low": "88.4100", | |
| "4. close": "89.5800", | |
| "5. volume": "2072638" | |
| }, | |
| "2021-05-24": { | |
| "1. open": "89.5000", | |
| "2. high": "90.7300", | |
| "3. low": "88.7100", | |
| "4. close": "89.7600", | |
| "5. volume": "2728881" | |
| }, | |
| "2021-05-21": { | |
| "1. open": "90.2100", | |
| "2. high": "90.8900", | |
| "3. low": "87.5500", | |
| "4. close": "88.9500", | |
| "5. volume": "3787454" | |
| }, | |
| "2021-05-20": { | |
| "1. open": "84.7500", | |
| "2. high": "88.7200", | |
| "3. low": "84.2850", | |
| "4. close": "88.1200", | |
| "5. volume": "4047956" | |
| }, | |
| "2021-05-19": { | |
| "1. open": "81.3000", | |
| "2. high": "85.4600", | |
| "3. low": "80.0200", | |
| "4. close": "83.6700", | |
| "5. volume": "4235992" | |
| }, | |
| "2021-05-18": { | |
| "1. open": "81.7059", | |
| "2. high": "84.0800", | |
| "3. low": "80.8900", | |
| "4. close": "83.1100", | |
| "5. volume": "4149305" | |
| }, | |
| "2021-05-17": { | |
| "1. open": "80.0800", | |
| "2. high": "82.6600", | |
| "3. low": "78.5084", | |
| "4. close": "81.0300", | |
| "5. volume": "5421962" | |
| }, | |
| "2021-05-14": { | |
| "1. open": "78.1400", | |
| "2. high": "82.8200", | |
| "3. low": "76.8000", | |
| "4. close": "82.5100", | |
| "5. volume": "4467126" | |
| }, | |
| "2021-05-13": { | |
| "1. open": "77.9700", | |
| "2. high": "80.4300", | |
| "3. low": "76.1500", | |
| "4. close": "77.3900", | |
| "5. volume": "4129636" | |
| }, | |
| "2021-05-12": { | |
| "1. open": "77.6700", | |
| "2. high": "77.9400", | |
| "3. low": "75.2900", | |
| "4. close": "76.8400", | |
| "5. volume": "2863717" | |
| }, | |
| "2021-05-11": { | |
| "1. open": "73.1400", | |
| "2. high": "79.1000", | |
| "3. low": "73.0400", | |
| "4. close": "78.6200", | |
| "5. volume": "4305634" | |
| }, | |
| "2021-05-10": { | |
| "1. open": "76.5000", | |
| "2. high": "77.4547", | |
| "3. low": "74.3737", | |
| "4. close": "76.8600", | |
| "5. volume": "3524108" | |
| }, | |
| "2021-05-07": { | |
| "1. open": "79.3400", | |
| "2. high": "79.7800", | |
| "3. low": "75.8500", | |
| "4. close": "77.2900", | |
| "5. volume": "6992038" | |
| }, | |
| "2021-05-06": { | |
| "1. open": "75.6800", | |
| "2. high": "75.6800", | |
| "3. low": "69.7300", | |
| "4. close": "71.3600", | |
| "5. volume": "6749315" | |
| }, | |
| "2021-05-05": { | |
| "1. open": "78.9100", | |
| "2. high": "79.3900", | |
| "3. low": "76.1125", | |
| "4. close": "76.7400", | |
| "5. volume": "1848134" | |
| }, | |
| "2021-05-04": { | |
| "1. open": "79.0350", | |
| "2. high": "79.9100", | |
| "3. low": "76.1200", | |
| "4. close": "77.8600", | |
| "5. volume": "3246015" | |
| }, | |
| "2021-05-03": { | |
| "1. open": "86.3300", | |
| "2. high": "86.3300", | |
| "3. low": "79.9200", | |
| "4. close": "80.1700", | |
| "5. volume": "4616085" | |
| }, | |
| "2021-04-30": { | |
| "1. open": "86.3800", | |
| "2. high": "88.5950", | |
| "3. low": "85.7200", | |
| "4. close": "85.7700", | |
| "5. volume": "2587841" | |
| }, | |
| "2021-04-29": { | |
| "1. open": "91.9400", | |
| "2. high": "92.2000", | |
| "3. low": "87.3700", | |
| "4. close": "88.8400", | |
| "5. volume": "2450984" | |
| }, | |
| "2021-04-28": { | |
| "1. open": "93.1400", | |
| "2. high": "93.7400", | |
| "3. low": "91.4400", | |
| "4. close": "91.5600", | |
| "5. volume": "1277579" | |
| }, | |
| "2021-04-27": { | |
| "1. open": "92.7300", | |
| "2. high": "93.9900", | |
| "3. low": "91.9601", | |
| "4. close": "93.8000", | |
| "5. volume": "2280985" | |
| }, | |
| "2021-04-26": { | |
| "1. open": "89.4000", | |
| "2. high": "93.1600", | |
| "3. low": "89.1100", | |
| "4. close": "93.1400", | |
| "5. volume": "2193884" | |
| }, | |
| "2021-04-23": { | |
| "1. open": "86.3300", | |
| "2. high": "89.7600", | |
| "3. low": "85.1800", | |
| "4. close": "89.5700", | |
| "5. volume": "2643138" | |
| }, | |
| "2021-04-22": { | |
| "1. open": "85.6500", | |
| "2. high": "87.9400", | |
| "3. low": "84.6200", | |
| "4. close": "84.8100", | |
| "5. volume": "2345255" | |
| }, | |
| "2021-04-21": { | |
| "1. open": "83.9600", | |
| "2. high": "85.9900", | |
| "3. low": "82.6800", | |
| "4. close": "84.7800", | |
| "5. volume": "2508451" | |
| }, | |
| "2021-04-20": { | |
| "1. open": "88.4000", | |
| "2. high": "88.4000", | |
| "3. low": "83.5700", | |
| "4. close": "83.9600", | |
| "5. volume": "3078007" | |
| }, | |
| "2021-04-19": { | |
| "1. open": "90.0100", | |
| "2. high": "91.7699", | |
| "3. low": "86.9000", | |
| "4. close": "87.8900", | |
| "5. volume": "2441759" | |
| }, | |
| "2021-04-16": { | |
| "1. open": "94.5490", | |
| "2. high": "94.6300", | |
| "3. low": "89.2800", | |
| "4. close": "90.3400", | |
| "5. volume": "3276736" | |
| }, | |
| "2021-04-15": { | |
| "1. open": "94.0400", | |
| "2. high": "96.3503", | |
| "3. low": "93.9300", | |
| "4. close": "95.2700", | |
| "5. volume": "2060506" | |
| }, | |
| "2021-04-14": { | |
| "1. open": "94.8900", | |
| "2. high": "96.1400", | |
| "3. low": "93.0001", | |
| "4. close": "93.2500", | |
| "5. volume": "2143195" | |
| }, | |
| "2021-04-13": { | |
| "1. open": "91.1000", | |
| "2. high": "95.5200", | |
| "3. low": "90.5400", | |
| "4. close": "94.2100", | |
| "5. volume": "6156401" | |
| }, | |
| "2021-04-12": { | |
| "1. open": "87.7300", | |
| "2. high": "90.9000", | |
| "3. low": "87.0000", | |
| "4. close": "90.4600", | |
| "5. volume": "2822485" | |
| }, | |
| "2021-04-09": { | |
| "1. open": "87.4000", | |
| "2. high": "89.5000", | |
| "3. low": "85.7300", | |
| "4. close": "88.8000", | |
| "5. volume": "1781652" | |
| }, | |
| "2021-04-08": { | |
| "1. open": "87.5500", | |
| "2. high": "90.0900", | |
| "3. low": "87.2900", | |
| "4. close": "88.3200", | |
| "5. volume": "2101298" | |
| }, | |
| "2021-04-07": { | |
| "1. open": "88.8700", | |
| "2. high": "88.8800", | |
| "3. low": "85.2700", | |
| "4. close": "86.6000", | |
| "5. volume": "1975402" | |
| }, | |
| "2021-04-06": { | |
| "1. open": "83.3000", | |
| "2. high": "89.9900", | |
| "3. low": "82.9200", | |
| "4. close": "88.8900", | |
| "5. volume": "4486244" | |
| }, | |
| "2021-04-05": { | |
| "1. open": "87.8400", | |
| "2. high": "88.0000", | |
| "3. low": "81.7000", | |
| "4. close": "83.2400", | |
| "5. volume": "4233607" | |
| }, | |
| "2021-04-01": { | |
| "1. open": "86.9500", | |
| "2. high": "88.1500", | |
| "3. low": "85.6000", | |
| "4. close": "87.2000", | |
| "5. volume": "4981982" | |
| }, | |
| "2021-03-31": { | |
| "1. open": "79.3800", | |
| "2. high": "85.1400", | |
| "3. low": "77.7100", | |
| "4. close": "83.3400", | |
| "5. volume": "5213892" | |
| }, | |
| "2021-03-30": { | |
| "1. open": "76.3200", | |
| "2. high": "77.5800", | |
| "3. low": "74.5300", | |
| "4. close": "77.3700", | |
| "5. volume": "2731737" | |
| }, | |
| "2021-03-29": { | |
| "1. open": "79.7300", | |
| "2. high": "80.6801", | |
| "3. low": "75.6300", | |
| "4. close": "77.0400", | |
| "5. volume": "4367405" | |
| }, | |
| "2021-03-26": { | |
| "1. open": "78.8700", | |
| "2. high": "83.4400", | |
| "3. low": "78.0700", | |
| "4. close": "80.2900", | |
| "5. volume": "5772260" | |
| }, | |
| "2021-03-25": { | |
| "1. open": "78.8000", | |
| "2. high": "81.2900", | |
| "3. low": "77.1900", | |
| "4. close": "78.2600", | |
| "5. volume": "5460368" | |
| }, | |
| "2021-03-24": { | |
| "1. open": "85.0800", | |
| "2. high": "85.3700", | |
| "3. low": "81.0350", | |
| "4. close": "81.2600", | |
| "5. volume": "2974775" | |
| }, | |
| "2021-03-23": { | |
| "1. open": "85.4800", | |
| "2. high": "86.6300", | |
| "3. low": "84.3200", | |
| "4. close": "85.1700", | |
| "5. volume": "2718927" | |
| }, | |
| "2021-03-22": { | |
| "1. open": "84.8100", | |
| "2. high": "87.0300", | |
| "3. low": "84.0500", | |
| "4. close": "85.1800", | |
| "5. volume": "3071369" | |
| }, | |
| "2021-03-19": { | |
| "1. open": "82.3200", | |
| "2. high": "84.4700", | |
| "3. low": "80.5300", | |
| "4. close": "84.0300", | |
| "5. volume": "4544213" | |
| }, | |
| "2021-03-18": { | |
| "1. open": "85.0000", | |
| "2. high": "85.6800", | |
| "3. low": "81.6900", | |
| "4. close": "81.8900", | |
| "5. volume": "4344780" | |
| }, | |
| "2021-03-17": { | |
| "1. open": "85.5497", | |
| "2. high": "87.9300", | |
| "3. low": "82.5100", | |
| "4. close": "86.5400", | |
| "5. volume": "3117275" | |
| }, | |
| "2021-03-16": { | |
| "1. open": "89.2600", | |
| "2. high": "90.2300", | |
| "3. low": "85.7100", | |
| "4. close": "86.3700", | |
| "5. volume": "2759727" | |
| }, | |
| "2021-03-15": { | |
| "1. open": "82.5500", | |
| "2. high": "88.6000", | |
| "3. low": "82.3700", | |
| "4. close": "87.6100", | |
| "5. volume": "3756732" | |
| }, | |
| "2021-03-12": { | |
| "1. open": "83.6386", | |
| "2. high": "84.0100", | |
| "3. low": "81.7600", | |
| "4. close": "83.0000", | |
| "5. volume": "3006697" | |
| }, | |
| "2021-03-11": { | |
| "1. open": "83.4400", | |
| "2. high": "86.9800", | |
| "3. low": "82.9100", | |
| "4. close": "86.2400", | |
| "5. volume": "3715268" | |
| }, | |
| "2021-03-10": { | |
| "1. open": "84.3750", | |
| "2. high": "84.4500", | |
| "3. low": "80.0100", | |
| "4. close": "80.7000", | |
| "5. volume": "3745931" | |
| }, | |
| "2021-03-09": { | |
| "1. open": "81.5400", | |
| "2. high": "82.9800", | |
| "3. low": "79.2828", | |
| "4. close": "82.0000", | |
| "5. volume": "5666563" | |
| }, | |
| "2021-03-08": { | |
| "1. open": "82.1900", | |
| "2. high": "83.4300", | |
| "3. low": "77.0300", | |
| "4. close": "77.5200", | |
| "5. volume": "5958609" | |
| }, | |
| "2021-03-05": { | |
| "1. open": "85.2777", | |
| "2. high": "85.6500", | |
| "3. low": "78.0900", | |
| "4. close": "82.2000", | |
| "5. volume": "8264714" | |
| }, | |
| "2021-03-04": { | |
| "1. open": "88.6762", | |
| "2. high": "90.7600", | |
| "3. low": "81.1300", | |
| "4. close": "85.0000", | |
| "5. volume": "6348176" | |
| }, | |
| "2021-03-03": { | |
| "1. open": "93.5100", | |
| "2. high": "94.0000", | |
| "3. low": "87.3700", | |
| "4. close": "90.0000", | |
| "5. volume": "5042718" | |
| }, | |
| "2021-03-02": { | |
| "1. open": "98.6052", | |
| "2. high": "98.6500", | |
| "3. low": "93.1900", | |
| "4. close": "93.5100", | |
| "5. volume": "3531719" | |
| }, | |
| "2021-03-01": { | |
| "1. open": "96.7800", | |
| "2. high": "97.9000", | |
| "3. low": "94.4700", | |
| "4. close": "97.6100", | |
| "5. volume": "2739334" | |
| }, | |
| "2021-02-26": { | |
| "1. open": "95.8500", | |
| "2. high": "97.8100", | |
| "3. low": "93.1600", | |
| "4. close": "95.4100", | |
| "5. volume": "3954051" | |
| }, | |
| "2021-02-25": { | |
| "1. open": "99.7500", | |
| "2. high": "100.3700", | |
| "3. low": "93.2800", | |
| "4. close": "95.0000", | |
| "5. volume": "2883075" | |
| }, | |
| "2021-02-24": { | |
| "1. open": "98.8400", | |
| "2. high": "101.8400", | |
| "3. low": "96.5900", | |
| "4. close": "99.3600", | |
| "5. volume": "3060653" | |
| }, | |
| "2021-02-23": { | |
| "1. open": "95.9600", | |
| "2. high": "99.2100", | |
| "3. low": "92.8100", | |
| "4. close": "98.6700", | |
| "5. volume": "4829882" | |
| }, | |
| "2021-02-22": { | |
| "1. open": "102.0100", | |
| "2. high": "103.5100", | |
| "3. low": "98.6700", | |
| "4. close": "99.7000", | |
| "5. volume": "3546443" | |
| }, | |
| "2021-02-19": { | |
| "1. open": "107.0900", | |
| "2. high": "107.5600", | |
| "3. low": "104.0500", | |
| "4. close": "105.0500", | |
| "5. volume": "2987479" | |
| }, | |
| "2021-02-18": { | |
| "1. open": "103.0500", | |
| "2. high": "106.8600", | |
| "3. low": "101.6300", | |
| "4. close": "106.4000", | |
| "5. volume": "3528875" | |
| }, | |
| "2021-02-17": { | |
| "1. open": "103.5000", | |
| "2. high": "105.3400", | |
| "3. low": "100.5000", | |
| "4. close": "103.0800", | |
| "5. volume": "5520190" | |
| }, | |
| "2021-02-16": { | |
| "1. open": "111.4300", | |
| "2. high": "114.0000", | |
| "3. low": "105.6200", | |
| "4. close": "107.5600", | |
| "5. volume": "4087874" | |
| }, | |
| "2021-02-12": { | |
| "1. open": "111.7500", | |
| "2. high": "113.5900", | |
| "3. low": "108.0100", | |
| "4. close": "112.8600", | |
| "5. volume": "5238759" | |
| }, | |
| "2021-02-11": { | |
| "1. open": "116.5900", | |
| "2. high": "117.9200", | |
| "3. low": "114.7301", | |
| "4. close": "117.6000", | |
| "5. volume": "3777476" | |
| }, | |
| "2021-02-10": { | |
| "1. open": "118.5100", | |
| "2. high": "119.0300", | |
| "3. low": "111.7600", | |
| "4. close": "115.5500", | |
| "5. volume": "2096333" | |
| }, | |
| "2021-02-09": { | |
| "1. open": "116.4800", | |
| "2. high": "119.4330", | |
| "3. low": "116.2653", | |
| "4. close": "117.8500", | |
| "5. volume": "2904334" | |
| }, | |
| "2021-02-08": { | |
| "1. open": "115.8918", | |
| "2. high": "116.9400", | |
| "3. low": "113.7000", | |
| "4. close": "116.4200", | |
| "5. volume": "2820275" | |
| }, | |
| "2021-02-05": { | |
| "1. open": "111.3800", | |
| "2. high": "115.6400", | |
| "3. low": "110.9433", | |
| "4. close": "114.9000", | |
| "5. volume": "3164711" | |
| }, | |
| "2021-02-04": { | |
| "1. open": "111.9900", | |
| "2. high": "113.5711", | |
| "3. low": "107.5302", | |
| "4. close": "111.9200", | |
| "5. volume": "2544093" | |
| }, | |
| "2021-02-03": { | |
| "1. open": "107.5000", | |
| "2. high": "111.6524", | |
| "3. low": "106.5267", | |
| "4. close": "110.5200", | |
| "5. volume": "3462175" | |
| }, | |
| "2021-02-02": { | |
| "1. open": "103.8100", | |
| "2. high": "107.3800", | |
| "3. low": "102.6950", | |
| "4. close": "106.0100", | |
| "5. volume": "3352825" | |
| }, | |
| "2021-02-01": { | |
| "1. open": "103.4700", | |
| "2. high": "105.0400", | |
| "3. low": "100.6500", | |
| "4. close": "101.7900", | |
| "5. volume": "3691869" | |
| }, | |
| "2021-01-29": { | |
| "1. open": "99.5100", | |
| "2. high": "103.0900", | |
| "3. low": "97.0001", | |
| "4. close": "102.7500", | |
| "5. volume": "3813230" | |
| }, | |
| "2021-01-28": { | |
| "1. open": "98.0400", | |
| "2. high": "101.9100", | |
| "3. low": "96.5000", | |
| "4. close": "100.0000", | |
| "5. volume": "3308138" | |
| }, | |
| "2021-01-27": { | |
| "1. open": "102.1850", | |
| "2. high": "104.1000", | |
| "3. low": "98.0000", | |
| "4. close": "98.0000", | |
| "5. volume": "4430483" | |
| }, | |
| "2021-01-26": { | |
| "1. open": "109.3700", | |
| "2. high": "109.6800", | |
| "3. low": "102.4260", | |
| "4. close": "103.5200", | |
| "5. volume": "2567176" | |
| }, | |
| "2021-01-25": { | |
| "1. open": "106.3680", | |
| "2. high": "112.2900", | |
| "3. low": "104.0500", | |
| "4. close": "108.9700", | |
| "5. volume": "7332455" | |
| }, | |
| "2021-01-22": { | |
| "1. open": "102.8000", | |
| "2. high": "109.6200", | |
| "3. low": "102.3000", | |
| "4. close": "105.0000", | |
| "5. volume": "3371405" | |
| }, | |
| "2021-01-21": { | |
| "1. open": "105.0950", | |
| "2. high": "105.3700", | |
| "3. low": "101.7600", | |
| "4. close": "103.3400", | |
| "5. volume": "1896676" | |
| }, | |
| "2021-01-20": { | |
| "1. open": "101.3500", | |
| "2. high": "105.5500", | |
| "3. low": "100.6000", | |
| "4. close": "104.2800", | |
| "5. volume": "3553340" | |
| }, | |
| "2021-01-19": { | |
| "1. open": "100.9800", | |
| "2. high": "101.0900", | |
| "3. low": "97.2200", | |
| "4. close": "99.0900", | |
| "5. volume": "2070471" | |
| }, | |
| "2021-01-15": { | |
| "1. open": "102.3000", | |
| "2. high": "104.8000", | |
| "3. low": "99.4700", | |
| "4. close": "99.8400", | |
| "5. volume": "1459652" | |
| }, | |
| "2021-01-14": { | |
| "1. open": "105.4100", | |
| "2. high": "106.2072", | |
| "3. low": "101.1600", | |
| "4. close": "101.8400", | |
| "5. volume": "2129108" | |
| }, | |
| "2021-01-13": { | |
| "1. open": "105.0000", | |
| "2. high": "105.8200", | |
| "3. low": "102.0600", | |
| "4. close": "104.8500", | |
| "5. volume": "1746810" | |
| }, | |
| "2021-01-12": { | |
| "1. open": "104.2800", | |
| "2. high": "107.4900", | |
| "3. low": "104.0000", | |
| "4. close": "105.5800", | |
| "5. volume": "2464855" | |
| }, | |
| "2021-01-11": { | |
| "1. open": "101.7500", | |
| "2. high": "107.7399", | |
| "3. low": "99.7752", | |
| "4. close": "104.2500", | |
| "5. volume": "4315972" | |
| }, | |
| "2021-01-08": { | |
| "1. open": "97.5500", | |
| "2. high": "100.2500", | |
| "3. low": "97.5000", | |
| "4. close": "99.9400", | |
| "5. volume": "2564963" | |
| }, | |
| "2021-01-07": { | |
| "1. open": "92.1000", | |
| "2. high": "96.6500", | |
| "3. low": "92.1000", | |
| "4. close": "96.6400", | |
| "5. volume": "3316363" | |
| }, | |
| "2021-01-06": { | |
| "1. open": "91.2500", | |
| "2. high": "93.9700", | |
| "3. low": "90.2500", | |
| "4. close": "91.3300", | |
| "5. volume": "3538748" | |
| }, | |
| "2021-01-05": { | |
| "1. open": "92.0000", | |
| "2. high": "93.3600", | |
| "3. low": "89.8320", | |
| "4. close": "93.0300", | |
| "5. volume": "3072508" | |
| }, | |
| "2021-01-04": { | |
| "1. open": "98.6900", | |
| "2. high": "98.8300", | |
| "3. low": "90.8000", | |
| "4. close": "91.2300", | |
| "5. volume": "6408029" | |
| }, | |
| "2020-12-31": { | |
| "1. open": "98.6000", | |
| "2. high": "99.3300", | |
| "3. low": "96.6000", | |
| "4. close": "98.4400", | |
| "5. volume": "1743528" | |
| }, | |
| "2020-12-30": { | |
| "1. open": "99.9707", | |
| "2. high": "101.4300", | |
| "3. low": "98.5000", | |
| "4. close": "99.3100", | |
| "5. volume": "1732682" | |
| }, | |
| "2020-12-29": { | |
| "1. open": "100.7800", | |
| "2. high": "100.9500", | |
| "3. low": "97.4500", | |
| "4. close": "98.9200", | |
| "5. volume": "2267745" | |
| }, | |
| "2020-12-28": { | |
| "1. open": "107.2700", | |
| "2. high": "107.9800", | |
| "3. low": "99.7000", | |
| "4. close": "100.2200", | |
| "5. volume": "2654609" | |
| }, | |
| "2020-12-24": { | |
| "1. open": "107.0400", | |
| "2. high": "109.8500", | |
| "3. low": "106.1110", | |
| "4. close": "106.2800", | |
| "5. volume": "785662" | |
| }, | |
| "2020-12-23": { | |
| "1. open": "110.7100", | |
| "2. high": "111.4900", | |
| "3. low": "107.4000", | |
| "4. close": "107.4400", | |
| "5. volume": "1587547" | |
| }, | |
| "2020-12-22": { | |
| "1. open": "107.9600", | |
| "2. high": "111.0800", | |
| "3. low": "106.8500", | |
| "4. close": "111.0700", | |
| "5. volume": "2941274" | |
| }, | |
| "2020-12-21": { | |
| "1. open": "105.9700", | |
| "2. high": "107.1712", | |
| "3. low": "103.3400", | |
| "4. close": "106.4600", | |
| "5. volume": "2702091" | |
| }, | |
| "2020-12-18": { | |
| "1. open": "109.2400", | |
| "2. high": "109.6100", | |
| "3. low": "107.0300", | |
| "4. close": "107.7200", | |
| "5. volume": "7520043" | |
| }, | |
| "2020-12-17": { | |
| "1. open": "105.5300", | |
| "2. high": "109.8500", | |
| "3. low": "105.1300", | |
| "4. close": "108.7000", | |
| "5. volume": "4687735" | |
| }, | |
| "2020-12-16": { | |
| "1. open": "101.5325", | |
| "2. high": "105.0000", | |
| "3. low": "101.3000", | |
| "4. close": "104.5500", | |
| "5. volume": "3897534" | |
| }, | |
| "2020-12-15": { | |
| "1. open": "103.0797", | |
| "2. high": "105.6300", | |
| "3. low": "99.8998", | |
| "4. close": "101.2300", | |
| "5. volume": "4433780" | |
| }, | |
| "2020-12-14": { | |
| "1. open": "100.0000", | |
| "2. high": "103.4300", | |
| "3. low": "99.6200", | |
| "4. close": "102.2700", | |
| "5. volume": "4326462" | |
| }, | |
| "2020-12-11": { | |
| "1. open": "99.5700", | |
| "2. high": "100.9600", | |
| "3. low": "96.3600", | |
| "4. close": "98.9800", | |
| "5. volume": "3823574" | |
| }, | |
| "2020-12-10": { | |
| "1. open": "94.5100", | |
| "2. high": "103.7700", | |
| "3. low": "93.9171", | |
| "4. close": "101.5300", | |
| "5. volume": "4715751" | |
| }, | |
| "2020-12-09": { | |
| "1. open": "100.0000", | |
| "2. high": "100.7500", | |
| "3. low": "94.7500", | |
| "4. close": "95.6500", | |
| "5. volume": "2126233" | |
| }, | |
| "2020-12-08": { | |
| "1. open": "99.3900", | |
| "2. high": "100.1800", | |
| "3. low": "96.2300", | |
| "4. close": "99.8500", | |
| "5. volume": "2346185" | |
| }, | |
| "2020-12-07": { | |
| "1. open": "101.9000", | |
| "2. high": "102.6400", | |
| "3. low": "98.2300", | |
| "4. close": "99.1600", | |
| "5. volume": "2605883" | |
| }, | |
| "2020-12-04": { | |
| "1. open": "97.7500", | |
| "2. high": "102.3999", | |
| "3. low": "97.6677", | |
| "4. close": "101.5700", | |
| "5. volume": "3780506" | |
| }, | |
| "2020-12-03": { | |
| "1. open": "95.0900", | |
| "2. high": "98.8400", | |
| "3. low": "94.1900", | |
| "4. close": "97.3600", | |
| "5. volume": "2732293" | |
| }, | |
| "2020-12-02": { | |
| "1. open": "93.7700", | |
| "2. high": "93.9000", | |
| "3. low": "90.1300", | |
| "4. close": "93.5000", | |
| "5. volume": "3099746" | |
| }, | |
| "2020-12-01": { | |
| "1. open": "98.6000", | |
| "2. high": "98.8000", | |
| "3. low": "94.0200", | |
| "4. close": "95.6700", | |
| "5. volume": "3319473" | |
| }, | |
| "2020-11-30": { | |
| "1. open": "97.0100", | |
| "2. high": "99.5650", | |
| "3. low": "94.1000", | |
| "4. close": "98.9200", | |
| "5. volume": "4749938" | |
| }, | |
| "2020-11-27": { | |
| "1. open": "95.0000", | |
| "2. high": "96.8000", | |
| "3. low": "94.1800", | |
| "4. close": "96.4200", | |
| "5. volume": "1907728" | |
| }, | |
| "2020-11-25": { | |
| "1. open": "89.3900", | |
| "2. high": "93.9200", | |
| "3. low": "88.9500", | |
| "4. close": "93.5100", | |
| "5. volume": "3036860" | |
| }, | |
| "2020-11-24": { | |
| "1. open": "90.3150", | |
| "2. high": "90.8400", | |
| "3. low": "87.3000", | |
| "4. close": "89.1800", | |
| "5. volume": "3038459" | |
| }, | |
| "2020-11-23": { | |
| "1. open": "89.7800", | |
| "2. high": "91.6400", | |
| "3. low": "88.3000", | |
| "4. close": "91.0400", | |
| "5. volume": "2162790" | |
| }, | |
| "2020-11-20": { | |
| "1. open": "89.6800", | |
| "2. high": "91.2400", | |
| "3. low": "89.0300", | |
| "4. close": "89.0900", | |
| "5. volume": "2339651" | |
| }, | |
| "2020-11-19": { | |
| "1. open": "87.1500", | |
| "2. high": "91.9500", | |
| "3. low": "87.1300", | |
| "4. close": "88.8900", | |
| "5. volume": "3996408" | |
| }, | |
| "2020-11-18": { | |
| "1. open": "88.0000", | |
| "2. high": "89.9500", | |
| "3. low": "85.7400", | |
| "4. close": "87.3000", | |
| "5. volume": "2574568" | |
| }, | |
| "2020-11-17": { | |
| "1. open": "87.3500", | |
| "2. high": "88.9100", | |
| "3. low": "85.5300", | |
| "4. close": "88.0900", | |
| "5. volume": "3885825" | |
| }, | |
| "2020-11-16": { | |
| "1. open": "83.4100", | |
| "2. high": "87.4204", | |
| "3. low": "82.3800", | |
| "4. close": "86.3600", | |
| "5. volume": "3006134" | |
| }, | |
| "2020-11-13": { | |
| "1. open": "87.8900", | |
| "2. high": "89.1600", | |
| "3. low": "83.8900", | |
| "4. close": "85.8200", | |
| "5. volume": "5765853" | |
| }, | |
| "2020-11-12": { | |
| "1. open": "88.0800", | |
| "2. high": "90.3000", | |
| "3. low": "87.0800", | |
| "4. close": "90.0100", | |
| "5. volume": "6626820" | |
| }, | |
| "2020-11-11": { | |
| "1. open": "85.1500", | |
| "2. high": "87.1300", | |
| "3. low": "79.7600", | |
| "4. close": "86.8300", | |
| "5. volume": "25348588" | |
| }, | |
| "2020-11-10": { | |
| "1. open": "94.7100", | |
| "2. high": "96.2500", | |
| "3. low": "88.5900", | |
| "4. close": "92.6000", | |
| "5. volume": "6383800" | |
| }, | |
| "2020-11-09": { | |
| "1. open": "98.7600", | |
| "2. high": "101.0000", | |
| "3. low": "93.0500", | |
| "4. close": "94.8900", | |
| "5. volume": "3434030" | |
| }, | |
| "2020-11-06": { | |
| "1. open": "102.0000", | |
| "2. high": "102.5800", | |
| "3. low": "98.8800", | |
| "4. close": "100.3500", | |
| "5. volume": "2529577" | |
| }, | |
| "2020-11-05": { | |
| "1. open": "102.2573", | |
| "2. high": "103.9500", | |
| "3. low": "99.6500", | |
| "4. close": "101.9500", | |
| "5. volume": "2745838" | |
| }, | |
| "2020-11-04": { | |
| "1. open": "95.7600", | |
| "2. high": "99.9900", | |
| "3. low": "95.2560", | |
| "4. close": "97.6200", | |
| "5. volume": "3660549" | |
| }, | |
| "2020-11-03": { | |
| "1. open": "88.5300", | |
| "2. high": "90.7700", | |
| "3. low": "86.5000", | |
| "4. close": "90.1400", | |
| "5. volume": "2521618" | |
| }, | |
| "2020-11-02": { | |
| "1. open": "91.7800", | |
| "2. high": "91.7900", | |
| "3. low": "86.6600", | |
| "4. close": "88.3300", | |
| "5. volume": "4567163" | |
| }, | |
| "2020-10-30": { | |
| "1. open": "94.8600", | |
| "2. high": "95.4499", | |
| "3. low": "90.5400", | |
| "4. close": "90.7500", | |
| "5. volume": "3737743" | |
| }, | |
| "2020-10-29": { | |
| "1. open": "97.9900", | |
| "2. high": "98.1900", | |
| "3. low": "95.1300", | |
| "4. close": "96.4100", | |
| "5. volume": "2424735" | |
| }, | |
| "2020-10-28": { | |
| "1. open": "99.2500", | |
| "2. high": "99.7000", | |
| "3. low": "96.6000", | |
| "4. close": "97.0300", | |
| "5. volume": "2230864" | |
| }, | |
| "2020-10-27": { | |
| "1. open": "101.2496", | |
| "2. high": "103.9241", | |
| "3. low": "100.5314", | |
| "4. close": "101.3300", | |
| "5. volume": "1588881" | |
| }, | |
| "2020-10-26": { | |
| "1. open": "100.6500", | |
| "2. high": "104.5300", | |
| "3. low": "96.1100", | |
| "4. close": "99.7600", | |
| "5. volume": "3296132" | |
| }, | |
| "2020-10-23": { | |
| "1. open": "99.6100", | |
| "2. high": "102.8900", | |
| "3. low": "97.3500", | |
| "4. close": "102.0800", | |
| "5. volume": "2949512" | |
| }, | |
| "2020-10-22": { | |
| "1. open": "102.8700", | |
| "2. high": "103.7899", | |
| "3. low": "98.5700", | |
| "4. close": "98.9400", | |
| "5. volume": "2970331" | |
| }, | |
| "2020-10-21": { | |
| "1. open": "110.0000", | |
| "2. high": "110.2000", | |
| "3. low": "100.0400", | |
| "4. close": "102.1700", | |
| "5. volume": "6148635" | |
| }, | |
| "2020-10-20": { | |
| "1. open": "112.3100", | |
| "2. high": "112.4699", | |
| "3. low": "107.7400", | |
| "4. close": "108.5900", | |
| "5. volume": "2585828" | |
| }, | |
| "2020-10-19": { | |
| "1. open": "112.2500", | |
| "2. high": "113.7500", | |
| "3. low": "110.4000", | |
| "4. close": "111.6600", | |
| "5. volume": "2858490" | |
| }, | |
| "2020-10-16": { | |
| "1. open": "114.8400", | |
| "2. high": "116.3700", | |
| "3. low": "111.7400", | |
| "4. close": "112.3600", | |
| "5. volume": "2166131" | |
| }, | |
| "2020-10-15": { | |
| "1. open": "107.2000", | |
| "2. high": "114.0900", | |
| "3. low": "104.5500", | |
| "4. close": "113.2900", | |
| "5. volume": "3787415" | |
| }, | |
| "2020-10-14": { | |
| "1. open": "117.5500", | |
| "2. high": "117.8000", | |
| "3. low": "112.3000", | |
| "4. close": "113.5500", | |
| "5. volume": "2923780" | |
| }, | |
| "2020-10-13": { | |
| "1. open": "112.6500", | |
| "2. high": "118.1300", | |
| "3. low": "112.0501", | |
| "4. close": "116.8700", | |
| "5. volume": "4756643" | |
| }, | |
| "2020-10-12": { | |
| "1. open": "112.2500", | |
| "2. high": "113.6379", | |
| "3. low": "108.8300", | |
| "4. close": "112.2000", | |
| "5. volume": "4617455" | |
| }, | |
| "2020-10-09": { | |
| "1. open": "104.6500", | |
| "2. high": "114.5500", | |
| "3. low": "103.5200", | |
| "4. close": "111.7900", | |
| "5. volume": "10875158" | |
| }, | |
| "2020-10-08": { | |
| "1. open": "105.2600", | |
| "2. high": "105.9500", | |
| "3. low": "101.8100", | |
| "4. close": "102.6600", | |
| "5. volume": "2882603" | |
| }, | |
| "2020-10-07": { | |
| "1. open": "105.4300", | |
| "2. high": "109.2199", | |
| "3. low": "104.4000", | |
| "4. close": "104.4300", | |
| "5. volume": "4579828" | |
| }, | |
| "2020-10-06": { | |
| "1. open": "106.8900", | |
| "2. high": "109.6000", | |
| "3. low": "102.1400", | |
| "4. close": "103.9200", | |
| "5. volume": "4509984" | |
| }, | |
| "2020-10-05": { | |
| "1. open": "104.7500", | |
| "2. high": "108.1000", | |
| "3. low": "103.7100", | |
| "4. close": "106.8900", | |
| "5. volume": "4459177" | |
| }, | |
| "2020-10-02": { | |
| "1. open": "101.3100", | |
| "2. high": "108.2034", | |
| "3. low": "100.9200", | |
| "4. close": "103.4900", | |
| "5. volume": "8513770" | |
| }, | |
| "2020-10-01": { | |
| "1. open": "101.4300", | |
| "2. high": "105.5000", | |
| "3. low": "98.6300", | |
| "4. close": "103.5100", | |
| "5. volume": "11446218" | |
| }, | |
| "2020-09-30": { | |
| "1. open": "90.9200", | |
| "2. high": "107.9900", | |
| "3. low": "89.4300", | |
| "4. close": "102.1600", | |
| "5. volume": "28819045" | |
| }, | |
| "2020-09-29": { | |
| "1. open": "92.0600", | |
| "2. high": "93.5399", | |
| "3. low": "90.3901", | |
| "4. close": "90.9200", | |
| "5. volume": "2264733" | |
| }, | |
| "2020-09-28": { | |
| "1. open": "91.8600", | |
| "2. high": "95.3200", | |
| "3. low": "91.2000", | |
| "4. close": "92.2500", | |
| "5. volume": "3286177" | |
| }, | |
| "2020-09-25": { | |
| "1. open": "89.0000", | |
| "2. high": "90.8900", | |
| "3. low": "87.6200", | |
| "4. close": "90.6500", | |
| "5. volume": "1624432" | |
| }, | |
| "2020-09-24": { | |
| "1. open": "88.7900", | |
| "2. high": "90.7300", | |
| "3. low": "87.2800", | |
| "4. close": "88.3700", | |
| "5. volume": "1999286" | |
| }, | |
| "2020-09-23": { | |
| "1. open": "91.9800", | |
| "2. high": "94.9000", | |
| "3. low": "90.6600", | |
| "4. close": "91.1000", | |
| "5. volume": "4138187" | |
| }, | |
| "2020-09-22": { | |
| "1. open": "88.3300", | |
| "2. high": "93.5000", | |
| "3. low": "85.8100", | |
| "4. close": "93.4100", | |
| "5. volume": "6512570" | |
| }, | |
| "2020-09-21": { | |
| "1. open": "84.3900", | |
| "2. high": "88.7000", | |
| "3. low": "80.2700", | |
| "4. close": "88.1400", | |
| "5. volume": "5630495" | |
| }, | |
| "2020-09-18": { | |
| "1. open": "88.4400", | |
| "2. high": "88.7399", | |
| "3. low": "84.5100", | |
| "4. close": "85.6900", | |
| "5. volume": "14273120" | |
| }, | |
| "2020-09-17": { | |
| "1. open": "85.5600", | |
| "2. high": "88.2900", | |
| "3. low": "85.4900", | |
| "4. close": "87.2500", | |
| "5. volume": "3831727" | |
| }, | |
| "2020-09-16": { | |
| "1. open": "88.2000", | |
| "2. high": "92.7500", | |
| "3. low": "88.1768", | |
| "4. close": "89.3800", | |
| "5. volume": "5167845" | |
| }, | |
| "2020-09-15": { | |
| "1. open": "85.0600", | |
| "2. high": "89.4300", | |
| "3. low": "85.0300", | |
| "4. close": "88.5400", | |
| "5. volume": "5935530" | |
| }, | |
| "2020-09-14": { | |
| "1. open": "81.4400", | |
| "2. high": "84.8500", | |
| "3. low": "80.3355", | |
| "4. close": "84.3900", | |
| "5. volume": "4202090" | |
| }, | |
| "2020-09-11": { | |
| "1. open": "81.5000", | |
| "2. high": "83.2985", | |
| "3. low": "78.6100", | |
| "4. close": "80.3600", | |
| "5. volume": "4335389" | |
| }, | |
| "2020-09-10": { | |
| "1. open": "82.2000", | |
| "2. high": "84.5500", | |
| "3. low": "80.2900", | |
| "4. close": "80.6700", | |
| "5. volume": "2952078" | |
| }, | |
| "2020-09-09": { | |
| "1. open": "81.5300", | |
| "2. high": "83.3700", | |
| "3. low": "79.5100", | |
| "4. close": "81.9800", | |
| "5. volume": "3190831" | |
| }, | |
| "2020-09-08": { | |
| "1. open": "77.0000", | |
| "2. high": "81.4600", | |
| "3. low": "75.7512", | |
| "4. close": "79.9800", | |
| "5. volume": "3848680" | |
| }, | |
| "2020-09-04": { | |
| "1. open": "78.5000", | |
| "2. high": "80.4600", | |
| "3. low": "75.5500", | |
| "4. close": "79.5700", | |
| "5. volume": "4659988" | |
| }, | |
| "2020-09-03": { | |
| "1. open": "81.5000", | |
| "2. high": "81.7800", | |
| "3. low": "76.2800", | |
| "4. close": "80.1000", | |
| "5. volume": "7202825" | |
| }, | |
| "2020-09-02": { | |
| "1. open": "87.9100", | |
| "2. high": "88.0000", | |
| "3. low": "81.7800", | |
| "4. close": "84.1900", | |
| "5. volume": "3767494" | |
| }, | |
| "2020-09-01": { | |
| "1. open": "83.9900", | |
| "2. high": "87.4900", | |
| "3. low": "82.5000", | |
| "4. close": "85.7700", | |
| "5. volume": "4395591" | |
| }, | |
| "2020-08-31": { | |
| "1. open": "83.4900", | |
| "2. high": "83.7200", | |
| "3. low": "81.5600", | |
| "4. close": "83.5500", | |
| "5. volume": "4829077" | |
| }, | |
| "2020-08-28": { | |
| "1. open": "82.7414", | |
| "2. high": "86.2500", | |
| "3. low": "81.5300", | |
| "4. close": "82.9800", | |
| "5. volume": "4285308" | |
| }, | |
| "2020-08-27": { | |
| "1. open": "86.2800", | |
| "2. high": "86.4680", | |
| "3. low": "82.0300", | |
| "4. close": "83.5400", | |
| "5. volume": "3295848" | |
| }, | |
| "2020-08-26": { | |
| "1. open": "85.7700", | |
| "2. high": "89.4700", | |
| "3. low": "85.1010", | |
| "4. close": "86.2800", | |
| "5. volume": "4652805" | |
| }, | |
| "2020-08-25": { | |
| "1. open": "83.6700", | |
| "2. high": "84.7500", | |
| "3. low": "82.1700", | |
| "4. close": "83.7700", | |
| "5. volume": "2164321" | |
| }, | |
| "2020-08-24": { | |
| "1. open": "87.0100", | |
| "2. high": "87.2600", | |
| "3. low": "82.0600", | |
| "4. close": "84.3400", | |
| "5. volume": "2701970" | |
| }, | |
| "2020-08-21": { | |
| "1. open": "85.5200", | |
| "2. high": "86.7000", | |
| "3. low": "84.6600", | |
| "4. close": "86.1200", | |
| "5. volume": "2487232" | |
| }, | |
| "2020-08-20": { | |
| "1. open": "82.2600", | |
| "2. high": "86.6000", | |
| "3. low": "82.0000", | |
| "4. close": "85.7800", | |
| "5. volume": "3341541" | |
| }, | |
| "2020-08-19": { | |
| "1. open": "83.0500", | |
| "2. high": "83.5600", | |
| "3. low": "81.4300", | |
| "4. close": "82.4700", | |
| "5. volume": "2405904" | |
| }, | |
| "2020-08-18": { | |
| "1. open": "83.0900", | |
| "2. high": "83.8900", | |
| "3. low": "81.6038", | |
| "4. close": "83.4600", | |
| "5. volume": "3403927" | |
| }, | |
| "2020-08-17": { | |
| "1. open": "81.6100", | |
| "2. high": "83.7500", | |
| "3. low": "81.1600", | |
| "4. close": "83.4500", | |
| "5. volume": "3130159" | |
| }, | |
| "2020-08-14": { | |
| "1. open": "83.0000", | |
| "2. high": "84.2699", | |
| "3. low": "79.8200", | |
| "4. close": "81.2400", | |
| "5. volume": "2984739" | |
| }, | |
| "2020-08-13": { | |
| "1. open": "77.8400", | |
| "2. high": "84.5701", | |
| "3. low": "76.9200", | |
| "4. close": "82.4200", | |
| "5. volume": "10101658" | |
| }, | |
| "2020-08-12": { | |
| "1. open": "76.0000", | |
| "2. high": "78.6500", | |
| "3. low": "75.9100", | |
| "4. close": "76.6100", | |
| "5. volume": "3854286" | |
| }, | |
| "2020-08-11": { | |
| "1. open": "75.3100", | |
| "2. high": "78.7600", | |
| "3. low": "75.0000", | |
| "4. close": "75.6800", | |
| "5. volume": "6876443" | |
| }, | |
| "2020-08-10": { | |
| "1. open": "77.6100", | |
| "2. high": "78.9600", | |
| "3. low": "72.6000", | |
| "4. close": "76.3650", | |
| "5. volume": "7820066" | |
| }, | |
| "2020-08-07": { | |
| "1. open": "82.6000", | |
| "2. high": "83.7500", | |
| "3. low": "74.1100", | |
| "4. close": "75.2800", | |
| "5. volume": "18906504" | |
| }, | |
| "2020-08-06": { | |
| "1. open": "92.7200", | |
| "2. high": "93.3700", | |
| "3. low": "87.3150", | |
| "4. close": "90.0100", | |
| "5. volume": "8160562" | |
| }, | |
| "2020-08-05": { | |
| "1. open": "94.3100", | |
| "2. high": "95.3600", | |
| "3. low": "91.7000", | |
| "4. close": "94.3200", | |
| "5. volume": "2906196" | |
| }, | |
| "2020-08-04": { | |
| "1. open": "95.7600", | |
| "2. high": "96.1500", | |
| "3. low": "92.1300", | |
| "4. close": "94.2200", | |
| "5. volume": "2848109" | |
| }, | |
| "2020-08-03": { | |
| "1. open": "95.8200", | |
| "2. high": "96.6700", | |
| "3. low": "93.6700", | |
| "4. close": "95.6700", | |
| "5. volume": "4632820" | |
| }, | |
| "2020-07-31": { | |
| "1. open": "94.7881", | |
| "2. high": "95.0000", | |
| "3. low": "91.2000", | |
| "4. close": "93.8600", | |
| "5. volume": "2430564" | |
| }, | |
| "2020-07-30": { | |
| "1. open": "89.7900", | |
| "2. high": "94.0700", | |
| "3. low": "89.7900", | |
| "4. close": "92.7600", | |
| "5. volume": "2349409" | |
| }, | |
| "2020-07-29": { | |
| "1. open": "89.2200", | |
| "2. high": "90.8700", | |
| "3. low": "87.2800", | |
| "4. close": "90.1300", | |
| "5. volume": "1968244" | |
| }, | |
| "2020-07-28": { | |
| "1. open": "87.7200", | |
| "2. high": "89.7200", | |
| "3. low": "87.0600", | |
| "4. close": "88.2800", | |
| "5. volume": "1311166" | |
| }, | |
| "2020-07-27": { | |
| "1. open": "86.2000", | |
| "2. high": "88.5800", | |
| "3. low": "85.6750", | |
| "4. close": "87.8300", | |
| "5. volume": "1782489" | |
| }, | |
| "2020-07-24": { | |
| "1. open": "83.4000", | |
| "2. high": "86.7499", | |
| "3. low": "81.5413", | |
| "4. close": "84.8400", | |
| "5. volume": "2244202" | |
| }, | |
| "2020-07-23": { | |
| "1. open": "88.8500", | |
| "2. high": "91.3000", | |
| "3. low": "83.5705", | |
| "4. close": "85.2200", | |
| "5. volume": "3378937" | |
| }, | |
| "2020-07-22": { | |
| "1. open": "90.8800", | |
| "2. high": "92.3600", | |
| "3. low": "88.5300", | |
| "4. close": "89.5000", | |
| "5. volume": "1578511" | |
| }, | |
| "2020-07-21": { | |
| "1. open": "92.7700", | |
| "2. high": "93.0000", | |
| "3. low": "89.3400", | |
| "4. close": "90.7200", | |
| "5. volume": "4390669" | |
| }, | |
| "2020-07-20": { | |
| "1. open": "88.3100", | |
| "2. high": "93.1400", | |
| "3. low": "88.1000", | |
| "4. close": "92.1400", | |
| "5. volume": "3404725" | |
| }, | |
| "2020-07-17": { | |
| "1. open": "85.6000", | |
| "2. high": "87.8600", | |
| "3. low": "85.3100", | |
| "4. close": "87.3000", | |
| "5. volume": "3224951" | |
| }, | |
| "2020-07-16": { | |
| "1. open": "87.6500", | |
| "2. high": "87.9000", | |
| "3. low": "83.3800", | |
| "4. close": "85.3150", | |
| "5. volume": "3390448" | |
| }, | |
| "2020-07-15": { | |
| "1. open": "88.9700", | |
| "2. high": "90.9300", | |
| "3. low": "85.4900", | |
| "4. close": "88.4800", | |
| "5. volume": "3157847" | |
| }, | |
| "2020-07-14": { | |
| "1. open": "87.6000", | |
| "2. high": "90.8300", | |
| "3. low": "83.0000", | |
| "4. close": "88.8900", | |
| "5. volume": "3781106" | |
| }, | |
| "2020-07-13": { | |
| "1. open": "97.7700", | |
| "2. high": "98.6400", | |
| "3. low": "85.6650", | |
| "4. close": "86.6600", | |
| "5. volume": "5577929" | |
| }, | |
| "2020-07-10": { | |
| "1. open": "96.8200", | |
| "2. high": "98.1400", | |
| "3. low": "95.1250", | |
| "4. close": "96.4100", | |
| "5. volume": "4140959" | |
| }, | |
| "2020-07-09": { | |
| "1. open": "97.9900", | |
| "2. high": "98.9900", | |
| "3. low": "93.1700", | |
| "4. close": "96.1000", | |
| "5. volume": "4908891" | |
| }, | |
| "2020-07-08": { | |
| "1. open": "91.8500", | |
| "2. high": "96.8400", | |
| "3. low": "91.0000", | |
| "4. close": "96.1300", | |
| "5. volume": "3914872" | |
| }, | |
| "2020-07-07": { | |
| "1. open": "90.0100", | |
| "2. high": "92.1700", | |
| "3. low": "88.5500", | |
| "4. close": "90.0900", | |
| "5. volume": "2917141" | |
| }, | |
| "2020-07-06": { | |
| "1. open": "91.3500", | |
| "2. high": "92.6000", | |
| "3. low": "88.0200", | |
| "4. close": "88.9600", | |
| "5. volume": "5769351" | |
| }, | |
| "2020-07-02": { | |
| "1. open": "90.5000", | |
| "2. high": "91.0700", | |
| "3. low": "88.3400", | |
| "4. close": "89.5900", | |
| "5. volume": "4516665" | |
| }, | |
| "2020-07-01": { | |
| "1. open": "87.1900", | |
| "2. high": "89.7500", | |
| "3. low": "86.0100", | |
| "4. close": "89.3800", | |
| "5. volume": "2447299" | |
| }, | |
| "2020-06-30": { | |
| "1. open": "84.2900", | |
| "2. high": "87.1700", | |
| "3. low": "83.7700", | |
| "4. close": "86.9500", | |
| "5. volume": "2752208" | |
| }, | |
| "2020-06-29": { | |
| "1. open": "85.0200", | |
| "2. high": "85.2400", | |
| "3. low": "80.0900", | |
| "4. close": "83.7200", | |
| "5. volume": "4920944" | |
| }, | |
| "2020-06-26": { | |
| "1. open": "90.5600", | |
| "2. high": "91.0800", | |
| "3. low": "83.8000", | |
| "4. close": "84.5000", | |
| "5. volume": "14063118" | |
| }, | |
| "2020-06-25": { | |
| "1. open": "88.1400", | |
| "2. high": "91.5520", | |
| "3. low": "86.6900", | |
| "4. close": "89.6000", | |
| "5. volume": "3215068" | |
| }, | |
| "2020-06-24": { | |
| "1. open": "90.0600", | |
| "2. high": "92.8900", | |
| "3. low": "86.4510", | |
| "4. close": "88.5000", | |
| "5. volume": "4140682" | |
| }, | |
| "2020-06-23": { | |
| "1. open": "90.0000", | |
| "2. high": "93.0000", | |
| "3. low": "87.8900", | |
| "4. close": "89.6900", | |
| "5. volume": "6748404" | |
| }, | |
| "2020-06-22": { | |
| "1. open": "87.6700", | |
| "2. high": "89.6000", | |
| "3. low": "87.0800", | |
| "4. close": "89.0100", | |
| "5. volume": "4979785" | |
| }, | |
| "2020-06-19": { | |
| "1. open": "88.2500", | |
| "2. high": "89.5700", | |
| "3. low": "85.2000", | |
| "4. close": "86.7900", | |
| "5. volume": "8109076" | |
| }, | |
| "2020-06-18": { | |
| "1. open": "83.8800", | |
| "2. high": "87.1150", | |
| "3. low": "82.1200", | |
| "4. close": "86.6500", | |
| "5. volume": "6667680" | |
| }, | |
| "2020-06-17": { | |
| "1. open": "83.3700", | |
| "2. high": "84.9900", | |
| "3. low": "82.2500", | |
| "4. close": "83.0400", | |
| "5. volume": "4969476" | |
| }, | |
| "2020-06-16": { | |
| "1. open": "82.0400", | |
| "2. high": "84.4500", | |
| "3. low": "80.5500", | |
| "4. close": "81.9900", | |
| "5. volume": "4656786" | |
| }, | |
| "2020-06-15": { | |
| "1. open": "78.1500", | |
| "2. high": "83.2000", | |
| "3. low": "77.6300", | |
| "4. close": "81.5200", | |
| "5. volume": "4513988" | |
| }, | |
| "2020-06-12": { | |
| "1. open": "77.9000", | |
| "2. high": "80.6200", | |
| "3. low": "76.2700", | |
| "4. close": "78.0500", | |
| "5. volume": "3672897" | |
| }, | |
| "2020-06-11": { | |
| "1. open": "76.1200", | |
| "2. high": "79.4000", | |
| "3. low": "75.1800", | |
| "4. close": "76.0500", | |
| "5. volume": "3803601" | |
| }, | |
| "2020-06-10": { | |
| "1. open": "75.7200", | |
| "2. high": "79.1800", | |
| "3. low": "75.3200", | |
| "4. close": "78.2600", | |
| "5. volume": "3476796" | |
| }, | |
| "2020-06-09": { | |
| "1. open": "76.3900", | |
| "2. high": "78.4900", | |
| "3. low": "73.5800", | |
| "4. close": "73.7400", | |
| "5. volume": "4048412" | |
| }, | |
| "2020-06-08": { | |
| "1. open": "71.3800", | |
| "2. high": "77.6900", | |
| "3. low": "70.0800", | |
| "4. close": "76.5400", | |
| "5. volume": "5918736" | |
| }, | |
| "2020-06-05": { | |
| "1. open": "69.9500", | |
| "2. high": "72.0800", | |
| "3. low": "68.2100", | |
| "4. close": "70.6600", | |
| "5. volume": "3433710" | |
| }, | |
| "2020-06-04": { | |
| "1. open": "73.1300", | |
| "2. high": "73.7000", | |
| "3. low": "69.4400", | |
| "4. close": "71.7600", | |
| "5. volume": "5502505" | |
| }, | |
| "2020-06-03": { | |
| "1. open": "70.7800", | |
| "2. high": "73.4800", | |
| "3. low": "69.3100", | |
| "4. close": "72.8900", | |
| "5. volume": "3133183" | |
| }, | |
| "2020-06-02": { | |
| "1. open": "69.4900", | |
| "2. high": "72.0900", | |
| "3. low": "67.1800", | |
| "4. close": "70.8100", | |
| "5. volume": "4859499" | |
| }, | |
| "2020-06-01": { | |
| "1. open": "70.6100", | |
| "2. high": "72.1600", | |
| "3. low": "69.2500", | |
| "4. close": "69.4900", | |
| "5. volume": "5487725" | |
| }, | |
| "2020-05-29": { | |
| "1. open": "68.7600", | |
| "2. high": "71.4700", | |
| "3. low": "67.5000", | |
| "4. close": "71.2700", | |
| "5. volume": "12946333" | |
| }, | |
| "2020-05-28": { | |
| "1. open": "64.9000", | |
| "2. high": "70.2000", | |
| "3. low": "64.6000", | |
| "4. close": "67.1300", | |
| "5. volume": "4244831" | |
| }, | |
| "2020-05-27": { | |
| "1. open": "69.8500", | |
| "2. high": "70.1319", | |
| "3. low": "62.5000", | |
| "4. close": "66.8200", | |
| "5. volume": "6837153" | |
| }, | |
| "2020-05-26": { | |
| "1. open": "74.5900", | |
| "2. high": "75.0000", | |
| "3. low": "67.5100", | |
| "4. close": "71.0000", | |
| "5. volume": "5207838" | |
| }, | |
| "2020-05-22": { | |
| "1. open": "70.0500", | |
| "2. high": "74.0000", | |
| "3. low": "70.0000", | |
| "4. close": "73.0400", | |
| "5. volume": "4724399" | |
| }, | |
| "2020-05-21": { | |
| "1. open": "70.0000", | |
| "2. high": "70.9800", | |
| "3. low": "68.4500", | |
| "4. close": "69.8900", | |
| "5. volume": "2327714" | |
| }, | |
| "2020-05-20": { | |
| "1. open": "71.0100", | |
| "2. high": "71.7900", | |
| "3. low": "69.2600", | |
| "4. close": "70.7000", | |
| "5. volume": "3189666" | |
| }, | |
| "2020-05-19": { | |
| "1. open": "67.7500", | |
| "2. high": "71.4200", | |
| "3. low": "67.4601", | |
| "4. close": "70.0600", | |
| "5. volume": "4009379" | |
| }, | |
| "2020-05-18": { | |
| "1. open": "69.0000", | |
| "2. high": "69.7700", | |
| "3. low": "66.8600", | |
| "4. close": "67.4100", | |
| "5. volume": "4062797" | |
| }, | |
| "2020-05-15": { | |
| "1. open": "65.0000", | |
| "2. high": "69.2200", | |
| "3. low": "64.9400", | |
| "4. close": "67.1600", | |
| "5. volume": "6688476" | |
| }, | |
| "2020-05-14": { | |
| "1. open": "66.3800", | |
| "2. high": "67.2500", | |
| "3. low": "62.1200", | |
| "4. close": "65.1900", | |
| "5. volume": "13375032" | |
| }, | |
| "2020-05-13": { | |
| "1. open": "66.6400", | |
| "2. high": "72.1500", | |
| "3. low": "64.6131", | |
| "4. close": "69.9900", | |
| "5. volume": "13535327" | |
| }, | |
| "2020-05-12": { | |
| "1. open": "61.8700", | |
| "2. high": "70.1200", | |
| "3. low": "61.0500", | |
| "4. close": "68.8600", | |
| "5. volume": "24947327" | |
| }, | |
| "2020-05-11": { | |
| "1. open": "52.9900", | |
| "2. high": "57.1800", | |
| "3. low": "52.6000", | |
| "4. close": "55.6900", | |
| "5. volume": "10262785" | |
| }, | |
| "2020-05-08": { | |
| "1. open": "51.3250", | |
| "2. high": "52.2356", | |
| "3. low": "49.5800", | |
| "4. close": "51.7300", | |
| "5. volume": "5233363" | |
| }, | |
| "2020-05-07": { | |
| "1. open": "47.5000", | |
| "2. high": "50.0900", | |
| "3. low": "47.2600", | |
| "4. close": "49.6100", | |
| "5. volume": "4854477" | |
| }, | |
| "2020-05-06": { | |
| "1. open": "47.0000", | |
| "2. high": "47.2800", | |
| "3. low": "46.0100", | |
| "4. close": "46.5600", | |
| "5. volume": "2195565" | |
| }, | |
| "2020-05-05": { | |
| "1. open": "46.3300", | |
| "2. high": "47.3400", | |
| "3. low": "46.0100", | |
| "4. close": "46.6000", | |
| "5. volume": "3277065" | |
| }, | |
| "2020-05-04": { | |
| "1. open": "44.9000", | |
| "2. high": "46.1300", | |
| "3. low": "43.8100", | |
| "4. close": "45.8300", | |
| "5. volume": "2499311" | |
| }, | |
| "2020-05-01": { | |
| "1. open": "44.0000", | |
| "2. high": "45.4700", | |
| "3. low": "43.1330", | |
| "4. close": "44.9800", | |
| "5. volume": "2091955" | |
| }, | |
| "2020-04-30": { | |
| "1. open": "44.9300", | |
| "2. high": "45.2800", | |
| "3. low": "44.4400", | |
| "4. close": "45.1200", | |
| "5. volume": "1734659" | |
| }, | |
| "2020-04-29": { | |
| "1. open": "43.8500", | |
| "2. high": "45.1400", | |
| "3. low": "43.7400", | |
| "4. close": "44.6500", | |
| "5. volume": "1961155" | |
| }, | |
| "2020-04-28": { | |
| "1. open": "43.5600", | |
| "2. high": "44.2300", | |
| "3. low": "41.8000", | |
| "4. close": "43.6000", | |
| "5. volume": "2260345" | |
| }, | |
| "2020-04-27": { | |
| "1. open": "42.2500", | |
| "2. high": "43.4300", | |
| "3. low": "42.0000", | |
| "4. close": "43.2300", | |
| "5. volume": "1619726" | |
| }, | |
| "2020-04-24": { | |
| "1. open": "40.8900", | |
| "2. high": "42.1000", | |
| "3. low": "40.2300", | |
| "4. close": "41.8100", | |
| "5. volume": "2781973" | |
| }, | |
| "2020-04-23": { | |
| "1. open": "40.0100", | |
| "2. high": "41.0000", | |
| "3. low": "38.6800", | |
| "4. close": "40.1500", | |
| "5. volume": "1540703" | |
| }, | |
| "2020-04-22": { | |
| "1. open": "40.5600", | |
| "2. high": "41.4300", | |
| "3. low": "40.2600", | |
| "4. close": "40.2900", | |
| "5. volume": "1886353" | |
| }, | |
| "2020-04-21": { | |
| "1. open": "41.0300", | |
| "2. high": "41.6837", | |
| "3. low": "38.1400", | |
| "4. close": "40.0000", | |
| "5. volume": "3063302" | |
| }, | |
| "2020-04-20": { | |
| "1. open": "39.9700", | |
| "2. high": "42.5851", | |
| "3. low": "39.9700", | |
| "4. close": "40.9900", | |
| "5. volume": "2934331" | |
| }, | |
| "2020-04-17": { | |
| "1. open": "40.0000", | |
| "2. high": "40.6686", | |
| "3. low": "38.5500", | |
| "4. close": "40.4000", | |
| "5. volume": "3179990" | |
| }, | |
| "2020-04-16": { | |
| "1. open": "39.1000", | |
| "2. high": "39.9200", | |
| "3. low": "38.7200", | |
| "4. close": "39.6400", | |
| "5. volume": "2895817" | |
| }, | |
| "2020-04-15": { | |
| "1. open": "38.5800", | |
| "2. high": "39.3600", | |
| "3. low": "38.0200", | |
| "4. close": "38.7400", | |
| "5. volume": "2956205" | |
| }, | |
| "2020-04-14": { | |
| "1. open": "38.5700", | |
| "2. high": "39.1159", | |
| "3. low": "38.2500", | |
| "4. close": "38.9100", | |
| "5. volume": "2726005" | |
| }, | |
| "2020-04-13": { | |
| "1. open": "37.6900", | |
| "2. high": "38.3500", | |
| "3. low": "37.4200", | |
| "4. close": "37.8700", | |
| "5. volume": "3050737" | |
| }, | |
| "2020-04-09": { | |
| "1. open": "37.0000", | |
| "2. high": "37.4900", | |
| "3. low": "36.3500", | |
| "4. close": "36.9500", | |
| "5. volume": "2737154" | |
| }, | |
| "2020-04-08": { | |
| "1. open": "36.1000", | |
| "2. high": "37.8900", | |
| "3. low": "35.4000", | |
| "4. close": "37.1500", | |
| "5. volume": "4113152" | |
| }, | |
| "2020-04-07": { | |
| "1. open": "37.0000", | |
| "2. high": "37.2400", | |
| "3. low": "35.0100", | |
| "4. close": "35.9000", | |
| "5. volume": "2920789" | |
| }, | |
| "2020-04-06": { | |
| "1. open": "35.4400", | |
| "2. high": "36.4500", | |
| "3. low": "35.1000", | |
| "4. close": "36.2800", | |
| "5. volume": "2187606" | |
| }, | |
| "2020-04-03": { | |
| "1. open": "34.5000", | |
| "2. high": "35.3440", | |
| "3. low": "33.0400", | |
| "4. close": "34.6900", | |
| "5. volume": "2627168" | |
| }, | |
| "2020-04-02": { | |
| "1. open": "34.9000", | |
| "2. high": "35.8700", | |
| "3. low": "33.6201", | |
| "4. close": "34.6000", | |
| "5. volume": "1865959" | |
| }, | |
| "2020-04-01": { | |
| "1. open": "34.8300", | |
| "2. high": "37.0000", | |
| "3. low": "34.3100", | |
| "4. close": "34.8800", | |
| "5. volume": "2855247" | |
| }, | |
| "2020-03-31": { | |
| "1. open": "34.5000", | |
| "2. high": "36.5400", | |
| "3. low": "34.3600", | |
| "4. close": "35.9800", | |
| "5. volume": "3222255" | |
| }, | |
| "2020-03-30": { | |
| "1. open": "35.4500", | |
| "2. high": "35.6550", | |
| "3. low": "33.7500", | |
| "4. close": "34.7500", | |
| "5. volume": "2321368" | |
| }, | |
| "2020-03-27": { | |
| "1. open": "34.2900", | |
| "2. high": "35.2400", | |
| "3. low": "33.1424", | |
| "4. close": "34.5500", | |
| "5. volume": "2892455" | |
| }, | |
| "2020-03-26": { | |
| "1. open": "34.0700", | |
| "2. high": "35.9300", | |
| "3. low": "33.4100", | |
| "4. close": "34.3000", | |
| "5. volume": "4155146" | |
| }, | |
| "2020-03-25": { | |
| "1. open": "34.1100", | |
| "2. high": "36.8900", | |
| "3. low": "33.6000", | |
| "4. close": "33.6900", | |
| "5. volume": "3049103" | |
| }, | |
| "2020-03-24": { | |
| "1. open": "34.0500", | |
| "2. high": "35.3900", | |
| "3. low": "33.7500", | |
| "4. close": "34.4900", | |
| "5. volume": "3495732" | |
| }, | |
| "2020-03-23": { | |
| "1. open": "34.1000", | |
| "2. high": "34.1000", | |
| "3. low": "30.6300", | |
| "4. close": "32.9000", | |
| "5. volume": "4407902" | |
| }, | |
| "2020-03-20": { | |
| "1. open": "33.5400", | |
| "2. high": "35.1200", | |
| "3. low": "33.0100", | |
| "4. close": "33.3800", | |
| "5. volume": "5349735" | |
| }, | |
| "2020-03-19": { | |
| "1. open": "32.0000", | |
| "2. high": "33.7700", | |
| "3. low": "31.3000", | |
| "4. close": "33.1000", | |
| "5. volume": "4076217" | |
| }, | |
| "2020-03-18": { | |
| "1. open": "30.8500", | |
| "2. high": "33.8800", | |
| "3. low": "30.4600", | |
| "4. close": "32.0800", | |
| "5. volume": "3133763" | |
| }, | |
| "2020-03-17": { | |
| "1. open": "29.5300", | |
| "2. high": "34.4400", | |
| "3. low": "29.3100", | |
| "4. close": "34.1200", | |
| "5. volume": "4476827" | |
| }, | |
| "2020-03-16": { | |
| "1. open": "32.0000", | |
| "2. high": "33.1800", | |
| "3. low": "28.8800", | |
| "4. close": "28.9600", | |
| "5. volume": "4915538" | |
| }, | |
| "2020-03-13": { | |
| "1. open": "36.0000", | |
| "2. high": "36.6000", | |
| "3. low": "32.0000", | |
| "4. close": "35.2600", | |
| "5. volume": "5704742" | |
| }, | |
| "2020-03-12": { | |
| "1. open": "32.4600", | |
| "2. high": "34.9300", | |
| "3. low": "31.0000", | |
| "4. close": "33.1000", | |
| "5. volume": "6687304" | |
| }, | |
| "2020-03-11": { | |
| "1. open": "37.3100", | |
| "2. high": "37.7100", | |
| "3. low": "34.7900", | |
| "4. close": "35.5600", | |
| "5. volume": "6249069" | |
| }, | |
| "2020-03-10": { | |
| "1. open": "39.7500", | |
| "2. high": "39.8500", | |
| "3. low": "36.4500", | |
| "4. close": "38.0000", | |
| "5. volume": "13106274" | |
| }, | |
| "2020-03-09": { | |
| "1. open": "38.7800", | |
| "2. high": "40.0000", | |
| "3. low": "37.3700", | |
| "4. close": "38.8200", | |
| "5. volume": "9150122" | |
| }, | |
| "2020-03-06": { | |
| "1. open": "46.0100", | |
| "2. high": "46.4400", | |
| "3. low": "43.0800", | |
| "4. close": "43.6200", | |
| "5. volume": "3987390" | |
| }, | |
| "2020-03-05": { | |
| "1. open": "43.3100", | |
| "2. high": "48.1200", | |
| "3. low": "43.3100", | |
| "4. close": "47.3000", | |
| "5. volume": "5074317" | |
| }, | |
| "2020-03-04": { | |
| "1. open": "44.3300", | |
| "2. high": "44.9000", | |
| "3. low": "43.1300", | |
| "4. close": "44.5250", | |
| "5. volume": "2239971" | |
| }, | |
| "2020-03-03": { | |
| "1. open": "44.8000", | |
| "2. high": "44.8600", | |
| "3. low": "42.3600", | |
| "4. close": "43.4000", | |
| "5. volume": "4483680" | |
| }, | |
| "2020-03-02": { | |
| "1. open": "45.0000", | |
| "2. high": "45.7800", | |
| "3. low": "43.6100", | |
| "4. close": "44.7900", | |
| "5. volume": "5881164" | |
| }, | |
| "2020-02-28": { | |
| "1. open": "43.8000", | |
| "2. high": "45.8400", | |
| "3. low": "43.5000", | |
| "4. close": "45.1500", | |
| "5. volume": "4483196" | |
| }, | |
| "2020-02-27": { | |
| "1. open": "42.1200", | |
| "2. high": "46.5800", | |
| "3. low": "41.7200", | |
| "4. close": "45.8900", | |
| "5. volume": "7190094" | |
| }, | |
| "2020-02-26": { | |
| "1. open": "44.0600", | |
| "2. high": "45.3900", | |
| "3. low": "43.5000", | |
| "4. close": "43.9100", | |
| "5. volume": "2819511" | |
| }, | |
| "2020-02-25": { | |
| "1. open": "45.4000", | |
| "2. high": "45.6020", | |
| "3. low": "43.0000", | |
| "4. close": "44.3100", | |
| "5. volume": "4406094" | |
| }, | |
| "2020-02-24": { | |
| "1. open": "43.0000", | |
| "2. high": "45.3500", | |
| "3. low": "42.3300", | |
| "4. close": "44.9600", | |
| "5. volume": "3187413" | |
| }, | |
| "2020-02-21": { | |
| "1. open": "45.6400", | |
| "2. high": "45.7900", | |
| "3. low": "43.7240", | |
| "4. close": "45.6800", | |
| "5. volume": "2696208" | |
| }, | |
| "2020-02-20": { | |
| "1. open": "45.6800", | |
| "2. high": "47.0300", | |
| "3. low": "44.0800", | |
| "4. close": "45.9900", | |
| "5. volume": "5201779" | |
| }, | |
| "2020-02-19": { | |
| "1. open": "47.2000", | |
| "2. high": "47.8600", | |
| "3. low": "46.4100", | |
| "4. close": "47.3000", | |
| "5. volume": "2877410" | |
| }, | |
| "2020-02-18": { | |
| "1. open": "47.2900", | |
| "2. high": "48.5800", | |
| "3. low": "46.6050", | |
| "4. close": "47.0800", | |
| "5. volume": "3049789" | |
| }, | |
| "2020-02-14": { | |
| "1. open": "45.9100", | |
| "2. high": "48.6900", | |
| "3. low": "44.2500", | |
| "4. close": "47.0300", | |
| "5. volume": "8374759" | |
| }, | |
| "2020-02-13": { | |
| "1. open": "49.3500", | |
| "2. high": "49.4700", | |
| "3. low": "47.7100", | |
| "4. close": "48.5000", | |
| "5. volume": "3361781" | |
| }, | |
| "2020-02-12": { | |
| "1. open": "48.2500", | |
| "2. high": "50.1200", | |
| "3. low": "48.0500", | |
| "4. close": "50.0100", | |
| "5. volume": "2199441" | |
| }, | |
| "2020-02-11": { | |
| "1. open": "48.6200", | |
| "2. high": "49.4200", | |
| "3. low": "47.3400", | |
| "4. close": "47.8100", | |
| "5. volume": "1884386" | |
| }, | |
| "2020-02-10": { | |
| "1. open": "47.5200", | |
| "2. high": "49.0000", | |
| "3. low": "47.5000", | |
| "4. close": "47.9500", | |
| "5. volume": "1537097" | |
| }, | |
| "2020-02-07": { | |
| "1. open": "46.5000", | |
| "2. high": "47.9800", | |
| "3. low": "46.1500", | |
| "4. close": "47.1800", | |
| "5. volume": "1765853" | |
| }, | |
| "2020-02-06": { | |
| "1. open": "45.7500", | |
| "2. high": "46.3000", | |
| "3. low": "44.1010", | |
| "4. close": "46.0500", | |
| "5. volume": "1081525" | |
| }, | |
| "2020-02-05": { | |
| "1. open": "48.8800", | |
| "2. high": "49.0762", | |
| "3. low": "43.7700", | |
| "4. close": "45.7300", | |
| "5. volume": "2455196" | |
| }, | |
| "2020-02-04": { | |
| "1. open": "46.2100", | |
| "2. high": "48.4900", | |
| "3. low": "45.7300", | |
| "4. close": "47.6000", | |
| "5. volume": "1780497" | |
| }, | |
| "2020-02-03": { | |
| "1. open": "46.6200", | |
| "2. high": "47.4800", | |
| "3. low": "43.5100", | |
| "4. close": "45.2600", | |
| "5. volume": "2275921" | |
| }, | |
| "2020-01-31": { | |
| "1. open": "47.1300", | |
| "2. high": "47.2600", | |
| "3. low": "45.7387", | |
| "4. close": "46.2100", | |
| "5. volume": "1708920" | |
| }, | |
| "2020-01-30": { | |
| "1. open": "43.4900", | |
| "2. high": "47.2000", | |
| "3. low": "43.0811", | |
| "4. close": "47.0400", | |
| "5. volume": "2830758" | |
| }, | |
| "2020-01-29": { | |
| "1. open": "42.9000", | |
| "2. high": "44.9900", | |
| "3. low": "42.1600", | |
| "4. close": "43.9200", | |
| "5. volume": "2818084" | |
| }, | |
| "2020-01-28": { | |
| "1. open": "41.5800", | |
| "2. high": "42.2100", | |
| "3. low": "40.5800", | |
| "4. close": "42.1600", | |
| "5. volume": "1229611" | |
| }, | |
| "2020-01-27": { | |
| "1. open": "40.0000", | |
| "2. high": "41.3300", | |
| "3. low": "39.2500", | |
| "4. close": "41.2550", | |
| "5. volume": "2053832" | |
| }, | |
| "2020-01-24": { | |
| "1. open": "43.4900", | |
| "2. high": "44.0300", | |
| "3. low": "40.8100", | |
| "4. close": "42.0500", | |
| "5. volume": "2572285" | |
| }, | |
| "2020-01-23": { | |
| "1. open": "42.3300", | |
| "2. high": "43.2500", | |
| "3. low": "40.9300", | |
| "4. close": "42.8100", | |
| "5. volume": "1799947" | |
| }, | |
| "2020-01-22": { | |
| "1. open": "41.4800", | |
| "2. high": "42.6700", | |
| "3. low": "41.2552", | |
| "4. close": "42.2400", | |
| "5. volume": "1167468" | |
| }, | |
| "2020-01-21": { | |
| "1. open": "41.1800", | |
| "2. high": "42.2749", | |
| "3. low": "40.4700", | |
| "4. close": "41.1300", | |
| "5. volume": "2184877" | |
| }, | |
| "2020-01-17": { | |
| "1. open": "41.2000", | |
| "2. high": "41.7200", | |
| "3. low": "40.6100", | |
| "4. close": "41.1900", | |
| "5. volume": "1377612" | |
| }, | |
| "2020-01-16": { | |
| "1. open": "40.7400", | |
| "2. high": "41.7772", | |
| "3. low": "39.9600", | |
| "4. close": "40.6100", | |
| "5. volume": "2021217" | |
| }, | |
| "2020-01-15": { | |
| "1. open": "39.5700", | |
| "2. high": "41.4900", | |
| "3. low": "39.4000", | |
| "4. close": "40.2300", | |
| "5. volume": "2098295" | |
| }, | |
| "2020-01-14": { | |
| "1. open": "41.1600", | |
| "2. high": "41.3992", | |
| "3. low": "38.8200", | |
| "4. close": "39.2700", | |
| "5. volume": "2403957" | |
| }, | |
| "2020-01-13": { | |
| "1. open": "40.7200", | |
| "2. high": "43.5200", | |
| "3. low": "40.6000", | |
| "4. close": "40.9400", | |
| "5. volume": "5291224" | |
| }, | |
| "2020-01-10": { | |
| "1. open": "40.5500", | |
| "2. high": "40.8800", | |
| "3. low": "39.8417", | |
| "4. close": "40.1600", | |
| "5. volume": "1675832" | |
| }, | |
| "2020-01-09": { | |
| "1. open": "40.4500", | |
| "2. high": "40.9650", | |
| "3. low": "39.8800", | |
| "4. close": "40.2100", | |
| "5. volume": "1630376" | |
| }, | |
| "2020-01-08": { | |
| "1. open": "40.3000", | |
| "2. high": "41.0800", | |
| "3. low": "39.1500", | |
| "4. close": "39.9500", | |
| "5. volume": "1958317" | |
| }, | |
| "2020-01-07": { | |
| "1. open": "39.9500", | |
| "2. high": "41.5400", | |
| "3. low": "39.2000", | |
| "4. close": "40.0600", | |
| "5. volume": "4079920" | |
| }, | |
| "2020-01-06": { | |
| "1. open": "37.5100", | |
| "2. high": "40.0700", | |
| "3. low": "37.3800", | |
| "4. close": "39.9000", | |
| "5. volume": "5565682" | |
| }, | |
| "2020-01-03": { | |
| "1. open": "36.1100", | |
| "2. high": "37.6990", | |
| "3. low": "35.9584", | |
| "4. close": "37.4200", | |
| "5. volume": "1573566" | |
| }, | |
| "2020-01-02": { | |
| "1. open": "38.2200", | |
| "2. high": "38.2500", | |
| "3. low": "36.6000", | |
| "4. close": "36.7000", | |
| "5. volume": "1784775" | |
| }, | |
| "2019-12-31": { | |
| "1. open": "36.9000", | |
| "2. high": "37.9500", | |
| "3. low": "36.7701", | |
| "4. close": "37.7800", | |
| "5. volume": "1460168" | |
| }, | |
| "2019-12-30": { | |
| "1. open": "36.7200", | |
| "2. high": "37.2000", | |
| "3. low": "35.4000", | |
| "4. close": "37.1300", | |
| "5. volume": "1611179" | |
| }, | |
| "2019-12-27": { | |
| "1. open": "37.9000", | |
| "2. high": "37.9520", | |
| "3. low": "35.6107", | |
| "4. close": "36.1100", | |
| "5. volume": "3473770" | |
| }, | |
| "2019-12-26": { | |
| "1. open": "37.3000", | |
| "2. high": "38.2000", | |
| "3. low": "37.0000", | |
| "4. close": "37.9600", | |
| "5. volume": "1377971" | |
| }, | |
| "2019-12-24": { | |
| "1. open": "37.7200", | |
| "2. high": "37.7967", | |
| "3. low": "36.6200", | |
| "4. close": "37.0900", | |
| "5. volume": "783631" | |
| }, | |
| "2019-12-23": { | |
| "1. open": "38.8500", | |
| "2. high": "39.6400", | |
| "3. low": "37.4100", | |
| "4. close": "37.8000", | |
| "5. volume": "2284500" | |
| }, | |
| "2019-12-20": { | |
| "1. open": "37.7100", | |
| "2. high": "38.8700", | |
| "3. low": "37.6000", | |
| "4. close": "38.5100", | |
| "5. volume": "3420699" | |
| }, | |
| "2019-12-19": { | |
| "1. open": "37.5100", | |
| "2. high": "38.4400", | |
| "3. low": "37.5000", | |
| "4. close": "38.1000", | |
| "5. volume": "1524479" | |
| }, | |
| "2019-12-18": { | |
| "1. open": "37.6600", | |
| "2. high": "38.7500", | |
| "3. low": "36.8100", | |
| "4. close": "38.2100", | |
| "5. volume": "3146196" | |
| }, | |
| "2019-12-17": { | |
| "1. open": "37.8600", | |
| "2. high": "38.2400", | |
| "3. low": "36.0200", | |
| "4. close": "37.1800", | |
| "5. volume": "5174117" | |
| }, | |
| "2019-12-16": { | |
| "1. open": "38.9100", | |
| "2. high": "39.0200", | |
| "3. low": "37.1300", | |
| "4. close": "38.7900", | |
| "5. volume": "2943717" | |
| }, | |
| "2019-12-13": { | |
| "1. open": "36.2000", | |
| "2. high": "39.1300", | |
| "3. low": "36.0100", | |
| "4. close": "38.7900", | |
| "5. volume": "4403967" | |
| }, | |
| "2019-12-12": { | |
| "1. open": "35.4500", | |
| "2. high": "36.6100", | |
| "3. low": "35.1400", | |
| "4. close": "35.7300", | |
| "5. volume": "2065617" | |
| }, | |
| "2019-12-11": { | |
| "1. open": "34.8100", | |
| "2. high": "35.6800", | |
| "3. low": "33.0600", | |
| "4. close": "35.5500", | |
| "5. volume": "3372408" | |
| }, | |
| "2019-12-10": { | |
| "1. open": "34.3300", | |
| "2. high": "36.2500", | |
| "3. low": "34.2600", | |
| "4. close": "34.8100", | |
| "5. volume": "5371024" | |
| }, | |
| "2019-12-09": { | |
| "1. open": "34.6300", | |
| "2. high": "36.0400", | |
| "3. low": "34.1000", | |
| "4. close": "35.1600", | |
| "5. volume": "3171903" | |
| }, | |
| "2019-12-06": { | |
| "1. open": "35.9300", | |
| "2. high": "36.3300", | |
| "3. low": "35.6000", | |
| "4. close": "35.9100", | |
| "5. volume": "2883933" | |
| }, | |
| "2019-12-05": { | |
| "1. open": "36.8300", | |
| "2. high": "36.8300", | |
| "3. low": "35.8100", | |
| "4. close": "35.8600", | |
| "5. volume": "2032686" | |
| }, | |
| "2019-12-04": { | |
| "1. open": "38.0000", | |
| "2. high": "38.2498", | |
| "3. low": "36.0900", | |
| "4. close": "36.9200", | |
| "5. volume": "1662643" | |
| }, | |
| "2019-12-03": { | |
| "1. open": "37.5800", | |
| "2. high": "38.7218", | |
| "3. low": "37.5000", | |
| "4. close": "37.7700", | |
| "5. volume": "2120278" | |
| }, | |
| "2019-12-02": { | |
| "1. open": "41.1100", | |
| "2. high": "41.3200", | |
| "3. low": "37.8400", | |
| "4. close": "39.6000", | |
| "5. volume": "2049242" | |
| }, | |
| "2019-11-29": { | |
| "1. open": "41.8200", | |
| "2. high": "42.2000", | |
| "3. low": "40.5600", | |
| "4. close": "40.7700", | |
| "5. volume": "574803" | |
| }, | |
| "2019-11-27": { | |
| "1. open": "40.8000", | |
| "2. high": "42.2000", | |
| "3. low": "39.7200", | |
| "4. close": "41.8600", | |
| "5. volume": "1278542" | |
| }, | |
| "2019-11-26": { | |
| "1. open": "43.1000", | |
| "2. high": "43.7000", | |
| "3. low": "39.8100", | |
| "4. close": "40.5500", | |
| "5. volume": "1785738" | |
| }, | |
| "2019-11-25": { | |
| "1. open": "41.5000", | |
| "2. high": "44.0900", | |
| "3. low": "41.4671", | |
| "4. close": "42.8100", | |
| "5. volume": "2301411" | |
| }, | |
| "2019-11-22": { | |
| "1. open": "41.3500", | |
| "2. high": "42.7000", | |
| "3. low": "39.7100", | |
| "4. close": "41.0400", | |
| "5. volume": "2671902" | |
| }, | |
| "2019-11-21": { | |
| "1. open": "38.2400", | |
| "2. high": "40.1700", | |
| "3. low": "38.1800", | |
| "4. close": "40.0300", | |
| "5. volume": "1419813" | |
| }, | |
| "2019-11-20": { | |
| "1. open": "38.8300", | |
| "2. high": "39.9378", | |
| "3. low": "37.6000", | |
| "4. close": "38.4000", | |
| "5. volume": "1161008" | |
| }, | |
| "2019-11-19": { | |
| "1. open": "40.4500", | |
| "2. high": "40.8800", | |
| "3. low": "37.5300", | |
| "4. close": "39.1500", | |
| "5. volume": "1891274" | |
| }, | |
| "2019-11-18": { | |
| "1. open": "40.7200", | |
| "2. high": "41.4800", | |
| "3. low": "39.7500", | |
| "4. close": "40.3200", | |
| "5. volume": "1154269" | |
| }, | |
| "2019-11-15": { | |
| "1. open": "41.7500", | |
| "2. high": "42.9600", | |
| "3. low": "40.4300", | |
| "4. close": "40.6300", | |
| "5. volume": "2121844" | |
| }, | |
| "2019-11-14": { | |
| "1. open": "40.1800", | |
| "2. high": "41.7200", | |
| "3. low": "39.3800", | |
| "4. close": "41.3700", | |
| "5. volume": "2569896" | |
| }, | |
| "2019-11-13": { | |
| "1. open": "38.8200", | |
| "2. high": "41.9200", | |
| "3. low": "38.2500", | |
| "4. close": "40.1900", | |
| "5. volume": "10607668" | |
| }, | |
| "2019-11-12": { | |
| "1. open": "33.8100", | |
| "2. high": "35.2000", | |
| "3. low": "33.8000", | |
| "4. close": "34.4000", | |
| "5. volume": "3258699" | |
| }, | |
| "2019-11-11": { | |
| "1. open": "32.7600", | |
| "2. high": "34.0000", | |
| "3. low": "32.3600", | |
| "4. close": "33.5500", | |
| "5. volume": "1665146" | |
| }, | |
| "2019-11-08": { | |
| "1. open": "31.1100", | |
| "2. high": "32.8300", | |
| "3. low": "30.2600", | |
| "4. close": "32.8100", | |
| "5. volume": "932115" | |
| }, | |
| "2019-11-07": { | |
| "1. open": "33.3000", | |
| "2. high": "33.7400", | |
| "3. low": "31.0000", | |
| "4. close": "31.2900", | |
| "5. volume": "1016958" | |
| }, | |
| "2019-11-06": { | |
| "1. open": "34.5600", | |
| "2. high": "34.7600", | |
| "3. low": "32.8900", | |
| "4. close": "33.0600", | |
| "5. volume": "1258054" | |
| }, | |
| "2019-11-05": { | |
| "1. open": "34.5000", | |
| "2. high": "35.2500", | |
| "3. low": "33.2100", | |
| "4. close": "34.9100", | |
| "5. volume": "1021240" | |
| }, | |
| "2019-11-04": { | |
| "1. open": "34.5300", | |
| "2. high": "34.8700", | |
| "3. low": "33.3600", | |
| "4. close": "34.4400", | |
| "5. volume": "870609" | |
| }, | |
| "2019-11-01": { | |
| "1. open": "33.7000", | |
| "2. high": "34.4800", | |
| "3. low": "33.6300", | |
| "4. close": "34.0200", | |
| "5. volume": "806279" | |
| }, | |
| "2019-10-31": { | |
| "1. open": "34.8200", | |
| "2. high": "34.9900", | |
| "3. low": "33.1200", | |
| "4. close": "33.5900", | |
| "5. volume": "966134" | |
| }, | |
| "2019-10-30": { | |
| "1. open": "33.7900", | |
| "2. high": "34.8700", | |
| "3. low": "33.3800", | |
| "4. close": "34.8100", | |
| "5. volume": "920110" | |
| }, | |
| "2019-10-29": { | |
| "1. open": "33.1900", | |
| "2. high": "34.0800", | |
| "3. low": "32.6000", | |
| "4. close": "33.6500", | |
| "5. volume": "716797" | |
| }, | |
| "2019-10-28": { | |
| "1. open": "35.0000", | |
| "2. high": "35.4365", | |
| "3. low": "33.1100", | |
| "4. close": "33.2800", | |
| "5. volume": "1906064" | |
| }, | |
| "2019-10-25": { | |
| "1. open": "32.8600", | |
| "2. high": "34.5000", | |
| "3. low": "32.4000", | |
| "4. close": "34.3000", | |
| "5. volume": "2120438" | |
| }, | |
| "2019-10-24": { | |
| "1. open": "29.1600", | |
| "2. high": "33.4600", | |
| "3. low": "29.1500", | |
| "4. close": "32.5000", | |
| "5. volume": "3816517" | |
| }, | |
| "2019-10-23": { | |
| "1. open": "27.9000", | |
| "2. high": "29.2500", | |
| "3. low": "27.5500", | |
| "4. close": "28.7600", | |
| "5. volume": "2784196" | |
| }, | |
| "2019-10-22": { | |
| "1. open": "30.0500", | |
| "2. high": "30.3100", | |
| "3. low": "28.0100", | |
| "4. close": "28.0400", | |
| "5. volume": "1965514" | |
| }, | |
| "2019-10-21": { | |
| "1. open": "31.9000", | |
| "2. high": "32.1000", | |
| "3. low": "29.7000", | |
| "4. close": "30.0100", | |
| "5. volume": "1981540" | |
| }, | |
| "2019-10-18": { | |
| "1. open": "33.8400", | |
| "2. high": "33.8750", | |
| "3. low": "31.4600", | |
| "4. close": "31.5700", | |
| "5. volume": "1305019" | |
| }, | |
| "2019-10-17": { | |
| "1. open": "32.3000", | |
| "2. high": "34.1600", | |
| "3. low": "32.3000", | |
| "4. close": "33.9600", | |
| "5. volume": "1489115" | |
| }, | |
| "2019-10-16": { | |
| "1. open": "33.5600", | |
| "2. high": "33.7700", | |
| "3. low": "31.9000", | |
| "4. close": "32.2000", | |
| "5. volume": "1989053" | |
| }, | |
| "2019-10-15": { | |
| "1. open": "33.1700", | |
| "2. high": "34.8500", | |
| "3. low": "32.5100", | |
| "4. close": "34.8000", | |
| "5. volume": "1473859" | |
| }, | |
| "2019-10-14": { | |
| "1. open": "35.6500", | |
| "2. high": "36.2500", | |
| "3. low": "32.9500", | |
| "4. close": "33.0900", | |
| "5. volume": "2195955" | |
| }, | |
| "2019-10-11": { | |
| "1. open": "35.9300", | |
| "2. high": "36.4800", | |
| "3. low": "35.3700", | |
| "4. close": "35.6700", | |
| "5. volume": "2170433" | |
| }, | |
| "2019-10-10": { | |
| "1. open": "36.7500", | |
| "2. high": "37.3500", | |
| "3. low": "35.1500", | |
| "4. close": "35.6000", | |
| "5. volume": "1350759" | |
| }, | |
| "2019-10-09": { | |
| "1. open": "35.8500", | |
| "2. high": "37.4900", | |
| "3. low": "35.6100", | |
| "4. close": "36.7500", | |
| "5. volume": "1168145" | |
| }, | |
| "2019-10-08": { | |
| "1. open": "36.5000", | |
| "2. high": "36.7000", | |
| "3. low": "34.9200", | |
| "4. close": "35.4500", | |
| "5. volume": "1217655" | |
| }, | |
| "2019-10-07": { | |
| "1. open": "34.9000", | |
| "2. high": "37.9700", | |
| "3. low": "34.4000", | |
| "4. close": "36.8100", | |
| "5. volume": "1985558" | |
| }, | |
| "2019-10-04": { | |
| "1. open": "33.0500", | |
| "2. high": "35.0800", | |
| "3. low": "32.7986", | |
| "4. close": "34.7200", | |
| "5. volume": "920602" | |
| }, | |
| "2019-10-03": { | |
| "1. open": "31.1800", | |
| "2. high": "34.8000", | |
| "3. low": "30.5000", | |
| "4. close": "32.8900", | |
| "5. volume": "2438925" | |
| }, | |
| "2019-10-02": { | |
| "1. open": "31.6500", | |
| "2. high": "31.9000", | |
| "3. low": "30.0100", | |
| "4. close": "31.1000", | |
| "5. volume": "1877242" | |
| }, | |
| "2019-10-01": { | |
| "1. open": "34.2500", | |
| "2. high": "34.4800", | |
| "3. low": "31.2500", | |
| "4. close": "32.3900", | |
| "5. volume": "1292118" | |
| }, | |
| "2019-09-30": { | |
| "1. open": "32.6400", | |
| "2. high": "34.2000", | |
| "3. low": "32.0000", | |
| "4. close": "33.9100", | |
| "5. volume": "1386510" | |
| }, | |
| "2019-09-27": { | |
| "1. open": "33.0000", | |
| "2. high": "33.5100", | |
| "3. low": "30.4700", | |
| "4. close": "32.2700", | |
| "5. volume": "2478506" | |
| }, | |
| "2019-09-26": { | |
| "1. open": "36.0000", | |
| "2. high": "36.2900", | |
| "3. low": "32.3000", | |
| "4. close": "32.4400", | |
| "5. volume": "2659939" | |
| }, | |
| "2019-09-25": { | |
| "1. open": "34.6000", | |
| "2. high": "35.6000", | |
| "3. low": "34.2000", | |
| "4. close": "35.2500", | |
| "5. volume": "3027990" | |
| }, | |
| "2019-09-24": { | |
| "1. open": "36.0100", | |
| "2. high": "37.1200", | |
| "3. low": "34.0600", | |
| "4. close": "34.5000", | |
| "5. volume": "3210350" | |
| }, | |
| "2019-09-23": { | |
| "1. open": "36.5800", | |
| "2. high": "38.1500", | |
| "3. low": "35.7500", | |
| "4. close": "36.1100", | |
| "5. volume": "2247259" | |
| }, | |
| "2019-09-20": { | |
| "1. open": "38.5900", | |
| "2. high": "39.2000", | |
| "3. low": "36.1500", | |
| "4. close": "36.1500", | |
| "5. volume": "3330499" | |
| }, | |
| "2019-09-19": { | |
| "1. open": "40.3500", | |
| "2. high": "41.4400", | |
| "3. low": "36.0300", | |
| "4. close": "37.5500", | |
| "5. volume": "22073186" | |
| } | |
| } | |
| } |