diff --git "a/EL/EL_Nasdaq_Stockprice.json" "b/EL/EL_Nasdaq_Stockprice.json" new file mode 100644--- /dev/null +++ "b/EL/EL_Nasdaq_Stockprice.json" @@ -0,0 +1,45238 @@ +{ + "Meta Data": { + "1. Information": "Daily Prices (open, high, low, close) and Volumes", + "2. Symbol": "EL", + "3. Last Refreshed": "2025-07-10", + "4. Output Size": "Full size", + "5. Time Zone": "US/Eastern" + }, + "Time Series (Daily)": { + "2025-07-10": { + "1. open": "88.9200", + "2. high": "92.6500", + "3. low": "88.9200", + "4. close": "92.1000", + "5. volume": "5900765" + }, + "2025-07-09": { + "1. open": "86.2300", + "2. high": "87.2200", + "3. low": "85.1900", + "4. close": "86.6100", + "5. volume": "3350746" + }, + "2025-07-08": { + "1. open": "86.0000", + "2. high": "86.2200", + "3. low": "84.5800", + "4. close": "85.5600", + "5. volume": "3056325" + }, + "2025-07-07": { + "1. open": "88.0800", + "2. high": "88.4800", + "3. low": "85.2715", + "4. close": "85.7900", + "5. volume": "4270937" + }, + "2025-07-03": { + "1. open": "89.0200", + "2. high": "89.8600", + "3. low": "87.9200", + "4. close": "88.7200", + "5. volume": "2288201" + }, + "2025-07-02": { + "1. open": "85.0800", + "2. high": "89.2500", + "3. low": "84.5000", + "4. close": "88.5800", + "5. volume": "6990161" + }, + "2025-07-01": { + "1. open": "80.7500", + "2. high": "85.6700", + "3. low": "80.4000", + "4. close": "85.1100", + "5. volume": "6024823" + }, + "2025-06-30": { + "1. open": "80.1000", + "2. high": "81.2300", + "3. low": "79.1408", + "4. close": "80.8000", + "5. volume": "4377697" + }, + "2025-06-27": { + "1. open": "81.5000", + "2. high": "83.4300", + "3. low": "79.7000", + "4. close": "80.0900", + "5. volume": "10753434" + }, + "2025-06-26": { + "1. open": "78.1100", + "2. high": "79.3200", + "3. low": "77.4400", + "4. close": "79.0300", + "5. volume": "4245926" + }, + "2025-06-25": { + "1. open": "76.5100", + "2. high": "78.0550", + "3. low": "75.6250", + "4. close": "77.5600", + "5. volume": "3718331" + }, + "2025-06-24": { + "1. open": "79.6500", + "2. high": "80.0550", + "3. low": "76.1000", + "4. close": "77.0500", + "5. volume": "8579988" + }, + "2025-06-23": { + "1. open": "77.3600", + "2. high": "79.2500", + "3. low": "76.5000", + "4. close": "78.8300", + "5. volume": "6611185" + }, + "2025-06-20": { + "1. open": "75.0000", + "2. high": "75.4200", + "3. low": "74.2782", + "4. close": "75.1900", + "5. volume": "5265437" + }, + "2025-06-18": { + "1. open": "74.7800", + "2. high": "75.0600", + "3. low": "73.0800", + "4. close": "74.7200", + "5. volume": "4884208" + }, + "2025-06-17": { + "1. open": "73.0200", + "2. high": "75.2400", + "3. low": "71.7468", + "4. close": "74.7900", + "5. volume": "6569403" + }, + "2025-06-16": { + "1. open": "68.8500", + "2. high": "74.6000", + "3. low": "68.7800", + "4. close": "74.5900", + "5. volume": "6399877" + }, + "2025-06-13": { + "1. open": "68.7700", + "2. high": "69.8800", + "3. low": "67.1100", + "4. close": "67.3100", + "5. volume": "3201657" + }, + "2025-06-12": { + "1. open": "69.0300", + "2. high": "70.8200", + "3. low": "68.7900", + "4. close": "69.9900", + "5. volume": "2649860" + }, + "2025-06-11": { + "1. open": "70.7300", + "2. high": "71.8600", + "3. low": "69.6500", + "4. close": "69.8600", + "5. volume": "3181772" + }, + "2025-06-10": { + "1. open": "69.6900", + "2. high": "71.1700", + "3. low": "69.2000", + "4. close": "70.4600", + "5. volume": "3180714" + }, + "2025-06-09": { + "1. open": "69.7800", + "2. high": "70.5800", + "3. low": "68.9600", + "4. close": "69.0000", + "5. volume": "4188101" + }, + "2025-06-06": { + "1. open": "68.1200", + "2. high": "68.5700", + "3. low": "67.2500", + "4. close": "68.4600", + "5. volume": "2264029" + }, + "2025-06-05": { + "1. open": "68.8200", + "2. high": "68.9450", + "3. low": "67.2701", + "4. close": "67.4500", + "5. volume": "2456906" + }, + "2025-06-04": { + "1. open": "69.2100", + "2. high": "70.2900", + "3. low": "68.8200", + "4. close": "68.8300", + "5. volume": "3081281" + }, + "2025-06-03": { + "1. open": "66.6900", + "2. high": "69.1200", + "3. low": "64.8300", + "4. close": "68.9300", + "5. volume": "4211356" + }, + "2025-06-02": { + "1. open": "66.5100", + "2. high": "66.9700", + "3. low": "65.4150", + "4. close": "66.6500", + "5. volume": "2530045" + }, + "2025-05-30": { + "1. open": "68.2000", + "2. high": "68.5000", + "3. low": "66.9100", + "4. close": "66.9400", + "5. volume": "4619449" + }, + "2025-05-29": { + "1. open": "67.8200", + "2. high": "69.4900", + "3. low": "67.5500", + "4. close": "68.6700", + "5. volume": "5816961" + }, + "2025-05-28": { + "1. open": "67.0500", + "2. high": "67.5600", + "3. low": "66.1500", + "4. close": "66.2700", + "5. volume": "2650880" + }, + "2025-05-27": { + "1. open": "65.1300", + "2. high": "67.0900", + "3. low": "64.5375", + "4. close": "67.0600", + "5. volume": "3758720" + }, + "2025-05-23": { + "1. open": "63.1100", + "2. high": "63.9300", + "3. low": "62.5700", + "4. close": "63.6900", + "5. volume": "2537382" + }, + "2025-05-22": { + "1. open": "63.3000", + "2. high": "65.1900", + "3. low": "63.1901", + "4. close": "64.4200", + "5. volume": "2927455" + }, + "2025-05-21": { + "1. open": "65.2000", + "2. high": "66.6700", + "3. low": "63.4500", + "4. close": "63.6600", + "5. volume": "5315529" + }, + "2025-05-20": { + "1. open": "65.7500", + "2. high": "67.2600", + "3. low": "65.1600", + "4. close": "66.0800", + "5. volume": "3863738" + }, + "2025-05-19": { + "1. open": "64.4600", + "2. high": "65.8100", + "3. low": "64.3000", + "4. close": "65.3500", + "5. volume": "3754081" + }, + "2025-05-16": { + "1. open": "64.7700", + "2. high": "65.8300", + "3. low": "63.7200", + "4. close": "65.1700", + "5. volume": "4460264" + }, + "2025-05-15": { + "1. open": "62.1100", + "2. high": "64.0900", + "3. low": "62.0300", + "4. close": "63.6700", + "5. volume": "2434894" + }, + "2025-05-14": { + "1. open": "65.0200", + "2. high": "65.0200", + "3. low": "63.8700", + "4. close": "64.1100", + "5. volume": "3107146" + }, + "2025-05-13": { + "1. open": "65.2100", + "2. high": "65.8500", + "3. low": "64.6502", + "4. close": "65.4800", + "5. volume": "2836301" + }, + "2025-05-12": { + "1. open": "64.6500", + "2. high": "67.7000", + "3. low": "64.6500", + "4. close": "65.3600", + "5. volume": "5516551" + }, + "2025-05-09": { + "1. open": "61.3500", + "2. high": "62.4400", + "3. low": "60.9200", + "4. close": "60.9900", + "5. volume": "2802661" + }, + "2025-05-08": { + "1. open": "59.8600", + "2. high": "62.1600", + "3. low": "59.2600", + "4. close": "61.2400", + "5. volume": "4019576" + }, + "2025-05-07": { + "1. open": "58.5000", + "2. high": "59.5500", + "3. low": "57.9100", + "4. close": "59.2600", + "5. volume": "2876468" + }, + "2025-05-06": { + "1. open": "57.0900", + "2. high": "58.9150", + "3. low": "56.6600", + "4. close": "58.5300", + "5. volume": "3674175" + }, + "2025-05-05": { + "1. open": "59.0000", + "2. high": "59.9200", + "3. low": "57.5000", + "4. close": "57.7000", + "5. volume": "3439922" + }, + "2025-05-02": { + "1. open": "60.0350", + "2. high": "60.7500", + "3. low": "57.2800", + "4. close": "59.3900", + "5. volume": "4291980" + }, + "2025-05-01": { + "1. open": "59.1500", + "2. high": "59.9100", + "3. low": "57.7300", + "4. close": "58.8900", + "5. volume": "5809552" + }, + "2025-04-30": { + "1. open": "59.0000", + "2. high": "60.0800", + "3. low": "58.4100", + "4. close": "59.9600", + "5. volume": "4161032" + }, + "2025-04-29": { + "1. open": "58.9300", + "2. high": "59.7800", + "3. low": "58.6100", + "4. close": "59.5900", + "5. volume": "2919572" + }, + "2025-04-28": { + "1. open": "58.6000", + "2. high": "59.9000", + "3. low": "58.1600", + "4. close": "59.1400", + "5. volume": "4026390" + }, + "2025-04-25": { + "1. open": "58.5100", + "2. high": "59.8700", + "3. low": "58.0700", + "4. close": "59.3900", + "5. volume": "2585805" + }, + "2025-04-24": { + "1. open": "57.2300", + "2. high": "58.8800", + "3. low": "56.1800", + "4. close": "58.6500", + "5. volume": "2721812" + }, + "2025-04-23": { + "1. open": "57.8600", + "2. high": "59.7500", + "3. low": "56.6300", + "4. close": "57.2600", + "5. volume": "3363767" + }, + "2025-04-22": { + "1. open": "55.0700", + "2. high": "56.5200", + "3. low": "54.7500", + "4. close": "55.9400", + "5. volume": "3122934" + }, + "2025-04-21": { + "1. open": "54.0100", + "2. high": "54.5200", + "3. low": "52.5100", + "4. close": "54.3900", + "5. volume": "4923230" + }, + "2025-04-17": { + "1. open": "53.3600", + "2. high": "55.3100", + "3. low": "53.1400", + "4. close": "54.4700", + "5. volume": "6345236" + }, + "2025-04-16": { + "1. open": "53.7600", + "2. high": "54.5842", + "3. low": "51.9700", + "4. close": "52.6600", + "5. volume": "2713859" + }, + "2025-04-15": { + "1. open": "54.4900", + "2. high": "55.0660", + "3. low": "53.9300", + "4. close": "54.4100", + "5. volume": "2754392" + }, + "2025-04-14": { + "1. open": "56.8900", + "2. high": "58.5600", + "3. low": "55.0000", + "4. close": "55.5900", + "5. volume": "6688115" + }, + "2025-04-11": { + "1. open": "52.2100", + "2. high": "55.3700", + "3. low": "50.6100", + "4. close": "55.2300", + "5. volume": "4459852" + }, + "2025-04-10": { + "1. open": "55.1000", + "2. high": "55.1000", + "3. low": "51.6000", + "4. close": "53.3000", + "5. volume": "5799160" + }, + "2025-04-09": { + "1. open": "49.4750", + "2. high": "56.9200", + "3. low": "48.3701", + "4. close": "56.1600", + "5. volume": "9087820" + }, + "2025-04-08": { + "1. open": "55.0000", + "2. high": "55.0000", + "3. low": "49.2100", + "4. close": "50.0600", + "5. volume": "6309831" + }, + "2025-04-07": { + "1. open": "50.3300", + "2. high": "55.2300", + "3. low": "48.8200", + "4. close": "52.9500", + "5. volume": "8610078" + }, + "2025-04-04": { + "1. open": "53.0000", + "2. high": "55.2500", + "3. low": "51.4800", + "4. close": "52.9300", + "5. volume": "10911328" + }, + "2025-04-03": { + "1. open": "64.8000", + "2. high": "65.9600", + "3. low": "58.1200", + "4. close": "58.1900", + "5. volume": "11321469" + }, + "2025-04-02": { + "1. open": "67.2900", + "2. high": "68.9800", + "3. low": "67.2900", + "4. close": "68.7600", + "5. volume": "3908280" + }, + "2025-04-01": { + "1. open": "67.2050", + "2. high": "67.9500", + "3. low": "66.3500", + "4. close": "67.8700", + "5. volume": "3269100" + }, + "2025-03-31": { + "1. open": "64.5900", + "2. high": "66.5200", + "3. low": "64.2400", + "4. close": "66.0000", + "5. volume": "3121353" + }, + "2025-03-28": { + "1. open": "66.2500", + "2. high": "66.7800", + "3. low": "65.2200", + "4. close": "65.4200", + "5. volume": "2038133" + }, + "2025-03-27": { + "1. open": "65.7500", + "2. high": "67.3300", + "3. low": "65.3000", + "4. close": "66.9500", + "5. volume": "3133457" + }, + "2025-03-26": { + "1. open": "66.1900", + "2. high": "66.1900", + "3. low": "65.2200", + "4. close": "65.8900", + "5. volume": "2235510" + }, + "2025-03-25": { + "1. open": "67.2000", + "2. high": "67.6320", + "3. low": "65.5700", + "4. close": "66.0800", + "5. volume": "2363167" + }, + "2025-03-24": { + "1. open": "67.3500", + "2. high": "68.1400", + "3. low": "66.8400", + "4. close": "67.4500", + "5. volume": "2875291" + }, + "2025-03-21": { + "1. open": "67.8500", + "2. high": "68.2300", + "3. low": "66.0800", + "4. close": "66.9500", + "5. volume": "5875387" + }, + "2025-03-20": { + "1. open": "67.0000", + "2. high": "68.6500", + "3. low": "67.0000", + "4. close": "68.0200", + "5. volume": "2738382" + }, + "2025-03-19": { + "1. open": "67.7700", + "2. high": "68.4700", + "3. low": "66.8600", + "4. close": "67.6000", + "5. volume": "2668810" + }, + "2025-03-18": { + "1. open": "68.7900", + "2. high": "68.9900", + "3. low": "67.7800", + "4. close": "68.0400", + "5. volume": "2031817" + }, + "2025-03-17": { + "1. open": "66.7600", + "2. high": "69.5300", + "3. low": "66.7600", + "4. close": "68.8900", + "5. volume": "2775988" + }, + "2025-03-14": { + "1. open": "66.0250", + "2. high": "66.9400", + "3. low": "65.0100", + "4. close": "66.5200", + "5. volume": "3996322" + }, + "2025-03-13": { + "1. open": "66.3400", + "2. high": "67.6100", + "3. low": "64.5900", + "4. close": "64.8600", + "5. volume": "3676815" + }, + "2025-03-12": { + "1. open": "68.4500", + "2. high": "68.5400", + "3. low": "65.8900", + "4. close": "66.4400", + "5. volume": "4725850" + }, + "2025-03-11": { + "1. open": "72.1400", + "2. high": "72.4000", + "3. low": "68.9700", + "4. close": "69.6000", + "5. volume": "3641852" + }, + "2025-03-10": { + "1. open": "73.2200", + "2. high": "74.8400", + "3. low": "70.9400", + "4. close": "72.0400", + "5. volume": "3095745" + }, + "2025-03-07": { + "1. open": "71.0650", + "2. high": "73.8950", + "3. low": "70.6700", + "4. close": "73.3100", + "5. volume": "3043414" + }, + "2025-03-06": { + "1. open": "71.2300", + "2. high": "72.6999", + "3. low": "70.7837", + "4. close": "71.5400", + "5. volume": "2168427" + }, + "2025-03-05": { + "1. open": "69.4300", + "2. high": "72.1800", + "3. low": "69.0700", + "4. close": "71.9100", + "5. volume": "3106777" + }, + "2025-03-04": { + "1. open": "69.4900", + "2. high": "69.7600", + "3. low": "67.2100", + "4. close": "68.0900", + "5. volume": "3906766" + }, + "2025-03-03": { + "1. open": "72.5300", + "2. high": "73.5200", + "3. low": "69.3900", + "4. close": "70.1800", + "5. volume": "2839373" + }, + "2025-02-28": { + "1. open": "72.1700", + "2. high": "72.4800", + "3. low": "70.3000", + "4. close": "71.9100", + "5. volume": "4709100" + }, + "2025-02-27": { + "1. open": "72.9000", + "2. high": "74.3800", + "3. low": "72.8000", + "4. close": "72.9700", + "5. volume": "2135799" + }, + "2025-02-26": { + "1. open": "75.7700", + "2. high": "75.8936", + "3. low": "72.5600", + "4. close": "73.2800", + "5. volume": "3125481" + }, + "2025-02-25": { + "1. open": "74.8800", + "2. high": "75.4300", + "3. low": "73.4200", + "4. close": "74.7800", + "5. volume": "3382288" + }, + "2025-02-24": { + "1. open": "71.8000", + "2. high": "75.5400", + "3. low": "71.5001", + "4. close": "75.1000", + "5. volume": "4223537" + }, + "2025-02-21": { + "1. open": "71.9000", + "2. high": "72.4300", + "3. low": "70.9590", + "4. close": "71.8000", + "5. volume": "3565592" + }, + "2025-02-20": { + "1. open": "71.1500", + "2. high": "72.0300", + "3. low": "70.4500", + "4. close": "71.3400", + "5. volume": "2669197" + }, + "2025-02-19": { + "1. open": "72.2200", + "2. high": "72.2200", + "3. low": "70.0200", + "4. close": "71.4000", + "5. volume": "3947533" + }, + "2025-02-18": { + "1. open": "69.6000", + "2. high": "72.2790", + "3. low": "69.2100", + "4. close": "72.1900", + "5. volume": "4245583" + }, + "2025-02-14": { + "1. open": "70.2100", + "2. high": "70.9600", + "3. low": "68.5600", + "4. close": "68.6900", + "5. volume": "3722116" + }, + "2025-02-13": { + "1. open": "69.2800", + "2. high": "69.7500", + "3. low": "67.9100", + "4. close": "69.6700", + "5. volume": "3742824" + }, + "2025-02-12": { + "1. open": "70.0000", + "2. high": "70.1700", + "3. low": "68.3000", + "4. close": "69.0300", + "5. volume": "4259178" + }, + "2025-02-11": { + "1. open": "68.5100", + "2. high": "70.8700", + "3. low": "68.5100", + "4. close": "70.7100", + "5. volume": "6674952" + }, + "2025-02-10": { + "1. open": "66.1000", + "2. high": "69.2000", + "3. low": "66.0400", + "4. close": "68.7100", + "5. volume": "5056514" + }, + "2025-02-07": { + "1. open": "64.6750", + "2. high": "65.6500", + "3. low": "63.9200", + "4. close": "65.0300", + "5. volume": "4670119" + }, + "2025-02-06": { + "1. open": "66.2800", + "2. high": "66.9900", + "3. low": "64.0950", + "4. close": "64.2600", + "5. volume": "8460847" + }, + "2025-02-05": { + "1. open": "69.0000", + "2. high": "69.0109", + "3. low": "65.0500", + "4. close": "65.9400", + "5. volume": "11901136" + }, + "2025-02-04": { + "1. open": "76.5000", + "2. high": "77.1100", + "3. low": "66.5901", + "4. close": "69.4700", + "5. volume": "17784147" + }, + "2025-02-03": { + "1. open": "81.6100", + "2. high": "83.0600", + "3. low": "80.8200", + "4. close": "82.7700", + "5. volume": "4432616" + }, + "2025-01-31": { + "1. open": "84.3000", + "2. high": "85.9000", + "3. low": "83.3500", + "4. close": "83.4300", + "5. volume": "3043207" + }, + "2025-01-30": { + "1. open": "84.0000", + "2. high": "85.5000", + "3. low": "83.0900", + "4. close": "85.4800", + "5. volume": "3526257" + }, + "2025-01-29": { + "1. open": "83.1000", + "2. high": "83.3700", + "3. low": "81.2100", + "4. close": "82.2800", + "5. volume": "3072792" + }, + "2025-01-28": { + "1. open": "83.4900", + "2. high": "84.3600", + "3. low": "82.2518", + "4. close": "82.9700", + "5. volume": "2658983" + }, + "2025-01-27": { + "1. open": "82.3000", + "2. high": "86.3200", + "3. low": "82.2001", + "4. close": "83.5600", + "5. volume": "4777687" + }, + "2025-01-24": { + "1. open": "81.3300", + "2. high": "82.8450", + "3. low": "80.5800", + "4. close": "82.4800", + "5. volume": "3090201" + }, + "2025-01-23": { + "1. open": "79.0900", + "2. high": "80.2700", + "3. low": "78.4800", + "4. close": "80.1100", + "5. volume": "2787124" + }, + "2025-01-22": { + "1. open": "80.0800", + "2. high": "80.8800", + "3. low": "79.4000", + "4. close": "79.7000", + "5. volume": "3349740" + }, + "2025-01-21": { + "1. open": "78.0000", + "2. high": "79.0300", + "3. low": "77.1500", + "4. close": "78.8200", + "5. volume": "2944735" + }, + "2025-01-17": { + "1. open": "77.7300", + "2. high": "78.3600", + "3. low": "76.8700", + "4. close": "77.8600", + "5. volume": "2963925" + }, + "2025-01-16": { + "1. open": "76.4300", + "2. high": "79.5300", + "3. low": "75.6301", + "4. close": "78.0700", + "5. volume": "4885142" + }, + "2025-01-15": { + "1. open": "76.1600", + "2. high": "76.5500", + "3. low": "74.1900", + "4. close": "74.5200", + "5. volume": "2252520" + }, + "2025-01-14": { + "1. open": "75.1200", + "2. high": "75.4000", + "3. low": "72.9800", + "4. close": "73.8700", + "5. volume": "2838564" + }, + "2025-01-13": { + "1. open": "73.5200", + "2. high": "75.3100", + "3. low": "73.3650", + "4. close": "75.0000", + "5. volume": "2908914" + }, + "2025-01-10": { + "1. open": "72.3800", + "2. high": "74.9800", + "3. low": "71.3600", + "4. close": "73.4500", + "5. volume": "4702868" + }, + "2025-01-08": { + "1. open": "72.5900", + "2. high": "74.4000", + "3. low": "71.7500", + "4. close": "73.6600", + "5. volume": "2341272" + }, + "2025-01-07": { + "1. open": "74.6800", + "2. high": "76.6000", + "3. low": "73.7600", + "4. close": "74.1700", + "5. volume": "3037717" + }, + "2025-01-06": { + "1. open": "73.9300", + "2. high": "74.9700", + "3. low": "72.8400", + "4. close": "73.5700", + "5. volume": "3308708" + }, + "2025-01-03": { + "1. open": "73.6500", + "2. high": "73.9200", + "3. low": "71.1200", + "4. close": "72.1600", + "5. volume": "3519988" + }, + "2025-01-02": { + "1. open": "75.5100", + "2. high": "75.8200", + "3. low": "73.1800", + "4. close": "73.9800", + "5. volume": "2365153" + }, + "2024-12-31": { + "1. open": "74.8800", + "2. high": "75.5000", + "3. low": "74.3500", + "4. close": "74.9800", + "5. volume": "1939909" + }, + "2024-12-30": { + "1. open": "73.8400", + "2. high": "74.6200", + "3. low": "72.7901", + "4. close": "74.1900", + "5. volume": "2277118" + }, + "2024-12-27": { + "1. open": "74.1200", + "2. high": "75.2200", + "3. low": "73.6900", + "4. close": "74.6200", + "5. volume": "1853720" + }, + "2024-12-26": { + "1. open": "74.8800", + "2. high": "75.8900", + "3. low": "74.5100", + "4. close": "75.0000", + "5. volume": "1740586" + }, + "2024-12-24": { + "1. open": "74.7700", + "2. high": "75.2900", + "3. low": "73.4600", + "4. close": "75.0800", + "5. volume": "1162740" + }, + "2024-12-23": { + "1. open": "73.9300", + "2. high": "75.3700", + "3. low": "73.6400", + "4. close": "74.7500", + "5. volume": "2995214" + }, + "2024-12-20": { + "1. open": "74.0000", + "2. high": "75.5500", + "3. low": "73.9700", + "4. close": "74.3600", + "5. volume": "7621043" + }, + "2024-12-19": { + "1. open": "74.9900", + "2. high": "76.4000", + "3. low": "73.8900", + "4. close": "74.7000", + "5. volume": "3907324" + }, + "2024-12-18": { + "1. open": "77.5000", + "2. high": "78.4000", + "3. low": "74.8600", + "4. close": "74.9600", + "5. volume": "4068700" + }, + "2024-12-17": { + "1. open": "79.4300", + "2. high": "80.0750", + "3. low": "78.1650", + "4. close": "78.1800", + "5. volume": "3503108" + }, + "2024-12-16": { + "1. open": "78.4600", + "2. high": "80.2700", + "3. low": "78.0300", + "4. close": "79.5700", + "5. volume": "4447419" + }, + "2024-12-13": { + "1. open": "81.0000", + "2. high": "82.1100", + "3. low": "79.1700", + "4. close": "80.0400", + "5. volume": "2842835" + }, + "2024-12-12": { + "1. open": "81.1600", + "2. high": "81.8100", + "3. low": "79.8600", + "4. close": "81.0200", + "5. volume": "3392740" + }, + "2024-12-11": { + "1. open": "81.7600", + "2. high": "82.7099", + "3. low": "80.8200", + "4. close": "81.2200", + "5. volume": "4532697" + }, + "2024-12-10": { + "1. open": "80.8000", + "2. high": "82.6400", + "3. low": "80.6012", + "4. close": "82.5800", + "5. volume": "3781333" + }, + "2024-12-09": { + "1. open": "81.6000", + "2. high": "84.2700", + "3. low": "81.2000", + "4. close": "81.6800", + "5. volume": "5419232" + }, + "2024-12-06": { + "1. open": "79.8000", + "2. high": "81.0600", + "3. low": "79.0000", + "4. close": "79.3200", + "5. volume": "4895199" + }, + "2024-12-05": { + "1. open": "79.6500", + "2. high": "79.7700", + "3. low": "77.2457", + "4. close": "78.1700", + "5. volume": "4243823" + }, + "2024-12-04": { + "1. open": "77.5900", + "2. high": "79.4100", + "3. low": "77.4600", + "4. close": "79.2900", + "5. volume": "5700481" + }, + "2024-12-03": { + "1. open": "75.4400", + "2. high": "77.6700", + "3. low": "74.8000", + "4. close": "77.4800", + "5. volume": "6544305" + }, + "2024-12-02": { + "1. open": "72.5100", + "2. high": "76.0700", + "3. low": "71.5600", + "4. close": "75.9800", + "5. volume": "4469293" + }, + "2024-11-29": { + "1. open": "72.3200", + "2. high": "73.1200", + "3. low": "71.5100", + "4. close": "72.1200", + "5. volume": "3620919" + }, + "2024-11-27": { + "1. open": "74.0000", + "2. high": "76.4200", + "3. low": "73.6800", + "4. close": "73.9600", + "5. volume": "5396341" + }, + "2024-11-26": { + "1. open": "73.1500", + "2. high": "74.1900", + "3. low": "71.9400", + "4. close": "73.1800", + "5. volume": "4799481" + }, + "2024-11-25": { + "1. open": "71.3800", + "2. high": "74.7000", + "3. low": "71.3400", + "4. close": "72.9700", + "5. volume": "10287366" + }, + "2024-11-22": { + "1. open": "66.5800", + "2. high": "70.1100", + "3. low": "66.5800", + "4. close": "69.9300", + "5. volume": "8249458" + }, + "2024-11-21": { + "1. open": "65.6300", + "2. high": "67.4500", + "3. low": "65.1600", + "4. close": "66.8400", + "5. volume": "4159294" + }, + "2024-11-20": { + "1. open": "64.9500", + "2. high": "65.4100", + "3. low": "63.3950", + "4. close": "65.3300", + "5. volume": "4745269" + }, + "2024-11-19": { + "1. open": "63.6500", + "2. high": "65.1000", + "3. low": "62.9500", + "4. close": "64.7900", + "5. volume": "3945460" + }, + "2024-11-18": { + "1. open": "65.2700", + "2. high": "65.9400", + "3. low": "64.2500", + "4. close": "64.5700", + "5. volume": "3268685" + }, + "2024-11-15": { + "1. open": "64.7300", + "2. high": "64.7300", + "3. low": "63.4400", + "4. close": "63.7500", + "5. volume": "3633144" + }, + "2024-11-14": { + "1. open": "63.4300", + "2. high": "65.3100", + "3. low": "63.1500", + "4. close": "64.8300", + "5. volume": "4010592" + }, + "2024-11-13": { + "1. open": "63.0600", + "2. high": "63.9000", + "3. low": "62.4300", + "4. close": "62.8600", + "5. volume": "4223251" + }, + "2024-11-12": { + "1. open": "64.2400", + "2. high": "64.2400", + "3. low": "62.2900", + "4. close": "62.7400", + "5. volume": "5974746" + }, + "2024-11-11": { + "1. open": "64.4900", + "2. high": "66.7300", + "3. low": "63.8000", + "4. close": "64.5900", + "5. volume": "5866395" + }, + "2024-11-08": { + "1. open": "65.8300", + "2. high": "65.8300", + "3. low": "63.6000", + "4. close": "63.9000", + "5. volume": "5676920" + }, + "2024-11-07": { + "1. open": "64.1700", + "2. high": "67.7600", + "3. low": "63.7700", + "4. close": "66.3100", + "5. volume": "6386502" + }, + "2024-11-06": { + "1. open": "65.4900", + "2. high": "65.7300", + "3. low": "62.8800", + "4. close": "63.2800", + "5. volume": "8126333" + }, + "2024-11-05": { + "1. open": "66.0000", + "2. high": "66.5550", + "3. low": "64.6200", + "4. close": "65.8600", + "5. volume": "4955474" + }, + "2024-11-04": { + "1. open": "67.2800", + "2. high": "68.4500", + "3. low": "66.1800", + "4. close": "66.4500", + "5. volume": "6304880" + }, + "2024-11-01": { + "1. open": "68.0200", + "2. high": "68.9400", + "3. low": "66.5700", + "4. close": "66.5800", + "5. volume": "11486375" + }, + "2024-10-31": { + "1. open": "65.9000", + "2. high": "72.6000", + "3. low": "63.3600", + "4. close": "68.9400", + "5. volume": "27601050" + }, + "2024-10-30": { + "1. open": "88.0000", + "2. high": "88.9650", + "3. low": "86.5500", + "4. close": "87.1500", + "5. volume": "4669303" + }, + "2024-10-29": { + "1. open": "88.5000", + "2. high": "89.4100", + "3. low": "87.4250", + "4. close": "88.7500", + "5. volume": "3728360" + }, + "2024-10-28": { + "1. open": "87.8400", + "2. high": "92.4600", + "3. low": "87.2700", + "4. close": "88.7200", + "5. volume": "6038089" + }, + "2024-10-25": { + "1. open": "88.8300", + "2. high": "88.9833", + "3. low": "87.1300", + "4. close": "87.2500", + "5. volume": "2882460" + }, + "2024-10-24": { + "1. open": "88.0700", + "2. high": "88.9900", + "3. low": "87.1100", + "4. close": "88.6300", + "5. volume": "2234365" + }, + "2024-10-23": { + "1. open": "87.3100", + "2. high": "88.1350", + "3. low": "86.7300", + "4. close": "87.7900", + "5. volume": "2132589" + }, + "2024-10-22": { + "1. open": "88.9900", + "2. high": "89.6153", + "3. low": "86.2300", + "4. close": "87.5900", + "5. volume": "2647221" + }, + "2024-10-21": { + "1. open": "89.7300", + "2. high": "90.4000", + "3. low": "88.0900", + "4. close": "89.2600", + "5. volume": "2248873" + }, + "2024-10-18": { + "1. open": "91.6900", + "2. high": "91.7800", + "3. low": "89.8100", + "4. close": "90.0400", + "5. volume": "3125042" + }, + "2024-10-17": { + "1. open": "91.0000", + "2. high": "91.2450", + "3. low": "89.1000", + "4. close": "90.9400", + "5. volume": "3116570" + }, + "2024-10-16": { + "1. open": "90.0100", + "2. high": "91.5400", + "3. low": "89.2700", + "4. close": "90.8500", + "5. volume": "3293004" + }, + "2024-10-15": { + "1. open": "92.7800", + "2. high": "94.1800", + "3. low": "91.1500", + "4. close": "91.4300", + "5. volume": "4638446" + }, + "2024-10-14": { + "1. open": "95.5000", + "2. high": "95.6800", + "3. low": "93.3192", + "4. close": "94.4400", + "5. volume": "2284902" + }, + "2024-10-11": { + "1. open": "94.4700", + "2. high": "97.4400", + "3. low": "94.0800", + "4. close": "96.1000", + "5. volume": "2861186" + }, + "2024-10-10": { + "1. open": "93.7400", + "2. high": "94.9600", + "3. low": "93.1250", + "4. close": "94.9400", + "5. volume": "2113944" + }, + "2024-10-09": { + "1. open": "93.7400", + "2. high": "94.1700", + "3. low": "92.0505", + "4. close": "93.7000", + "5. volume": "2225213" + }, + "2024-10-08": { + "1. open": "93.2800", + "2. high": "94.1700", + "3. low": "91.1900", + "4. close": "93.9100", + "5. volume": "3378631" + }, + "2024-10-07": { + "1. open": "96.6600", + "2. high": "97.4000", + "3. low": "95.1600", + "4. close": "96.0400", + "5. volume": "2675549" + }, + "2024-10-04": { + "1. open": "96.7200", + "2. high": "97.1150", + "3. low": "95.6200", + "4. close": "95.8600", + "5. volume": "2269396" + }, + "2024-10-03": { + "1. open": "96.0100", + "2. high": "96.7700", + "3. low": "94.5200", + "4. close": "95.4100", + "5. volume": "3095825" + }, + "2024-10-02": { + "1. open": "97.4000", + "2. high": "98.9900", + "3. low": "96.4600", + "4. close": "97.1200", + "5. volume": "3108444" + }, + "2024-10-01": { + "1. open": "98.9800", + "2. high": "99.2800", + "3. low": "95.9600", + "4. close": "97.2400", + "5. volume": "3915672" + }, + "2024-09-30": { + "1. open": "102.9700", + "2. high": "103.4400", + "3. low": "99.0650", + "4. close": "99.6900", + "5. volume": "5289430" + }, + "2024-09-27": { + "1. open": "100.7500", + "2. high": "101.7000", + "3. low": "99.6300", + "4. close": "99.8700", + "5. volume": "3820431" + }, + "2024-09-26": { + "1. open": "98.4100", + "2. high": "101.8500", + "3. low": "97.4700", + "4. close": "100.7800", + "5. volume": "9734958" + }, + "2024-09-25": { + "1. open": "91.6600", + "2. high": "93.3600", + "3. low": "90.2950", + "4. close": "91.6100", + "5. volume": "4799095" + }, + "2024-09-24": { + "1. open": "91.0000", + "2. high": "92.8400", + "3. low": "90.0300", + "4. close": "91.9800", + "5. volume": "7132652" + }, + "2024-09-23": { + "1. open": "84.5800", + "2. high": "87.7010", + "3. low": "84.1500", + "4. close": "86.7000", + "5. volume": "3657974" + }, + "2024-09-20": { + "1. open": "86.7200", + "2. high": "87.1300", + "3. low": "84.5200", + "4. close": "85.0100", + "5. volume": "9790746" + }, + "2024-09-19": { + "1. open": "90.2700", + "2. high": "90.9700", + "3. low": "87.2400", + "4. close": "87.4400", + "5. volume": "3380958" + }, + "2024-09-18": { + "1. open": "88.1100", + "2. high": "89.2000", + "3. low": "87.4300", + "4. close": "88.0000", + "5. volume": "3574387" + }, + "2024-09-17": { + "1. open": "85.6700", + "2. high": "88.1500", + "3. low": "85.6500", + "4. close": "88.1000", + "5. volume": "3482489" + }, + "2024-09-16": { + "1. open": "85.1100", + "2. high": "86.9500", + "3. low": "84.5400", + "4. close": "85.1300", + "5. volume": "2712672" + }, + "2024-09-13": { + "1. open": "84.2900", + "2. high": "85.6900", + "3. low": "83.6900", + "4. close": "84.5600", + "5. volume": "4165998" + }, + "2024-09-12": { + "1. open": "84.5400", + "2. high": "85.2600", + "3. low": "83.0900", + "4. close": "84.2000", + "5. volume": "2793206" + }, + "2024-09-11": { + "1. open": "84.9000", + "2. high": "85.0000", + "3. low": "82.3900", + "4. close": "84.5200", + "5. volume": "2994418" + }, + "2024-09-10": { + "1. open": "86.9000", + "2. high": "87.0000", + "3. low": "83.5400", + "4. close": "85.1300", + "5. volume": "4147688" + }, + "2024-09-09": { + "1. open": "87.5700", + "2. high": "87.8200", + "3. low": "86.5320", + "4. close": "86.9100", + "5. volume": "3090536" + }, + "2024-09-06": { + "1. open": "89.7100", + "2. high": "90.4347", + "3. low": "87.4800", + "4. close": "87.5000", + "5. volume": "3868894" + }, + "2024-09-05": { + "1. open": "92.5600", + "2. high": "92.6550", + "3. low": "89.4300", + "4. close": "90.0700", + "5. volume": "2963749" + }, + "2024-09-04": { + "1. open": "92.0100", + "2. high": "93.4000", + "3. low": "91.2700", + "4. close": "92.4100", + "5. volume": "3514872" + }, + "2024-09-03": { + "1. open": "90.7300", + "2. high": "93.0500", + "3. low": "90.4500", + "4. close": "92.5300", + "5. volume": "4223927" + }, + "2024-08-30": { + "1. open": "90.8800", + "2. high": "91.7800", + "3. low": "90.1550", + "4. close": "91.6600", + "5. volume": "2653517" + }, + "2024-08-29": { + "1. open": "93.1000", + "2. high": "93.3500", + "3. low": "90.3600", + "4. close": "90.5700", + "5. volume": "3190998" + }, + "2024-08-28": { + "1. open": "92.2000", + "2. high": "92.5900", + "3. low": "91.1500", + "4. close": "92.3900", + "5. volume": "3065119" + }, + "2024-08-27": { + "1. open": "94.2800", + "2. high": "94.8500", + "3. low": "91.6600", + "4. close": "92.8700", + "5. volume": "2816981" + }, + "2024-08-26": { + "1. open": "93.5000", + "2. high": "95.7000", + "3. low": "93.0000", + "4. close": "94.5000", + "5. volume": "3193868" + }, + "2024-08-23": { + "1. open": "91.8800", + "2. high": "95.1750", + "3. low": "91.6000", + "4. close": "93.7000", + "5. volume": "5478285" + }, + "2024-08-22": { + "1. open": "95.9600", + "2. high": "95.9600", + "3. low": "91.3200", + "4. close": "91.4400", + "5. volume": "9527071" + }, + "2024-08-21": { + "1. open": "92.0500", + "2. high": "93.0600", + "3. low": "90.8900", + "4. close": "91.5100", + "5. volume": "5145207" + }, + "2024-08-20": { + "1. open": "92.0000", + "2. high": "92.2500", + "3. low": "87.7300", + "4. close": "90.9700", + "5. volume": "10044479" + }, + "2024-08-19": { + "1. open": "95.1000", + "2. high": "96.6100", + "3. low": "92.3600", + "4. close": "92.8500", + "5. volume": "11613986" + }, + "2024-08-16": { + "1. open": "91.8600", + "2. high": "95.4104", + "3. low": "91.7800", + "4. close": "94.9700", + "5. volume": "3905170" + }, + "2024-08-15": { + "1. open": "93.6700", + "2. high": "96.3100", + "3. low": "93.4150", + "4. close": "95.1400", + "5. volume": "3774364" + }, + "2024-08-14": { + "1. open": "91.1500", + "2. high": "92.2100", + "3. low": "89.7800", + "4. close": "91.6300", + "5. volume": "3716123" + }, + "2024-08-13": { + "1. open": "86.6400", + "2. high": "92.1500", + "3. low": "86.2700", + "4. close": "91.9200", + "5. volume": "6367525" + }, + "2024-08-12": { + "1. open": "89.1500", + "2. high": "89.1800", + "3. low": "86.0500", + "4. close": "86.2000", + "5. volume": "4523818" + }, + "2024-08-09": { + "1. open": "91.3200", + "2. high": "91.5000", + "3. low": "88.9400", + "4. close": "89.1500", + "5. volume": "3447902" + }, + "2024-08-08": { + "1. open": "92.0000", + "2. high": "93.1300", + "3. low": "91.1400", + "4. close": "91.7000", + "5. volume": "4569299" + }, + "2024-08-07": { + "1. open": "94.5600", + "2. high": "94.8100", + "3. low": "91.4000", + "4. close": "91.5700", + "5. volume": "3844995" + }, + "2024-08-06": { + "1. open": "92.6900", + "2. high": "94.7900", + "3. low": "91.8300", + "4. close": "93.3700", + "5. volume": "3540629" + }, + "2024-08-05": { + "1. open": "91.1700", + "2. high": "93.0400", + "3. low": "90.2600", + "4. close": "92.2000", + "5. volume": "4730443" + }, + "2024-08-02": { + "1. open": "96.4700", + "2. high": "97.0000", + "3. low": "93.5200", + "4. close": "95.5000", + "5. volume": "2596078" + }, + "2024-08-01": { + "1. open": "99.6600", + "2. high": "100.1900", + "3. low": "95.8100", + "4. close": "97.1200", + "5. volume": "2072303" + }, + "2024-07-31": { + "1. open": "100.0000", + "2. high": "101.3400", + "3. low": "98.9800", + "4. close": "99.6100", + "5. volume": "2009758" + }, + "2024-07-30": { + "1. open": "98.4100", + "2. high": "99.7500", + "3. low": "97.7400", + "4. close": "99.4400", + "5. volume": "3140544" + }, + "2024-07-29": { + "1. open": "100.4000", + "2. high": "101.1500", + "3. low": "98.4000", + "4. close": "100.7300", + "5. volume": "2286931" + }, + "2024-07-26": { + "1. open": "100.9000", + "2. high": "102.1700", + "3. low": "99.4200", + "4. close": "100.7200", + "5. volume": "2046042" + }, + "2024-07-25": { + "1. open": "99.3700", + "2. high": "101.7200", + "3. low": "99.1300", + "4. close": "99.9000", + "5. volume": "3646216" + }, + "2024-07-24": { + "1. open": "101.9300", + "2. high": "102.0000", + "3. low": "98.9850", + "4. close": "99.8000", + "5. volume": "2468800" + }, + "2024-07-23": { + "1. open": "100.4300", + "2. high": "101.2100", + "3. low": "99.3700", + "4. close": "99.9600", + "5. volume": "2543520" + }, + "2024-07-22": { + "1. open": "98.8900", + "2. high": "101.9700", + "3. low": "97.5900", + "4. close": "101.0400", + "5. volume": "3221347" + }, + "2024-07-19": { + "1. open": "97.0000", + "2. high": "99.2400", + "3. low": "95.8704", + "4. close": "99.1800", + "5. volume": "3803114" + }, + "2024-07-18": { + "1. open": "101.2400", + "2. high": "101.7300", + "3. low": "96.7500", + "4. close": "96.9000", + "5. volume": "4414101" + }, + "2024-07-17": { + "1. open": "100.8000", + "2. high": "102.9550", + "3. low": "100.2300", + "4. close": "100.6800", + "5. volume": "2267366" + }, + "2024-07-16": { + "1. open": "101.0400", + "2. high": "102.3900", + "3. low": "100.2800", + "4. close": "100.9900", + "5. volume": "2785523" + }, + "2024-07-15": { + "1. open": "102.3300", + "2. high": "103.0500", + "3. low": "99.8000", + "4. close": "101.0400", + "5. volume": "3379744" + }, + "2024-07-12": { + "1. open": "103.0200", + "2. high": "104.5000", + "3. low": "102.5010", + "4. close": "103.3600", + "5. volume": "3050712" + }, + "2024-07-11": { + "1. open": "103.9800", + "2. high": "105.5900", + "3. low": "101.3500", + "4. close": "101.6100", + "5. volume": "4288849" + }, + "2024-07-10": { + "1. open": "103.4000", + "2. high": "104.2600", + "3. low": "101.9500", + "4. close": "102.2100", + "5. volume": "3303844" + }, + "2024-07-09": { + "1. open": "105.9200", + "2. high": "106.0299", + "3. low": "103.5800", + "4. close": "104.2100", + "5. volume": "2691533" + }, + "2024-07-08": { + "1. open": "106.5900", + "2. high": "107.2900", + "3. low": "105.4900", + "4. close": "106.5000", + "5. volume": "2120910" + }, + "2024-07-05": { + "1. open": "106.7500", + "2. high": "107.5700", + "3. low": "104.9600", + "4. close": "106.3500", + "5. volume": "3075418" + }, + "2024-07-03": { + "1. open": "106.1600", + "2. high": "106.8000", + "3. low": "105.7700", + "4. close": "106.4400", + "5. volume": "1682647" + }, + "2024-07-02": { + "1. open": "105.9900", + "2. high": "107.2750", + "3. low": "104.4800", + "4. close": "105.8700", + "5. volume": "1738994" + }, + "2024-07-01": { + "1. open": "108.3700", + "2. high": "108.3700", + "3. low": "104.8000", + "4. close": "105.3800", + "5. volume": "2995973" + }, + "2024-06-28": { + "1. open": "110.0000", + "2. high": "110.1850", + "3. low": "104.0101", + "4. close": "106.4000", + "5. volume": "7457725" + }, + "2024-06-27": { + "1. open": "112.9400", + "2. high": "113.4750", + "3. low": "109.9300", + "4. close": "110.8600", + "5. volume": "2747385" + }, + "2024-06-26": { + "1. open": "113.0100", + "2. high": "113.8525", + "3. low": "112.1200", + "4. close": "113.2200", + "5. volume": "1922628" + }, + "2024-06-25": { + "1. open": "114.8600", + "2. high": "115.8000", + "3. low": "112.4000", + "4. close": "113.8800", + "5. volume": "2624127" + }, + "2024-06-24": { + "1. open": "113.8500", + "2. high": "115.8200", + "3. low": "113.7600", + "4. close": "115.1300", + "5. volume": "2684413" + }, + "2024-06-21": { + "1. open": "113.8200", + "2. high": "114.3900", + "3. low": "113.1400", + "4. close": "113.8500", + "5. volume": "5159016" + }, + "2024-06-20": { + "1. open": "110.2100", + "2. high": "112.7700", + "3. low": "109.8200", + "4. close": "112.7000", + "5. volume": "3118580" + }, + "2024-06-18": { + "1. open": "113.1300", + "2. high": "115.3600", + "3. low": "110.3900", + "4. close": "110.7900", + "5. volume": "2989741" + }, + "2024-06-17": { + "1. open": "112.9200", + "2. high": "115.3800", + "3. low": "112.6515", + "4. close": "114.8800", + "5. volume": "1713812" + }, + "2024-06-14": { + "1. open": "113.4000", + "2. high": "114.9400", + "3. low": "113.0500", + "4. close": "113.9000", + "5. volume": "2782250" + }, + "2024-06-13": { + "1. open": "114.3900", + "2. high": "115.9000", + "3. low": "113.5600", + "4. close": "114.0900", + "5. volume": "3297654" + }, + "2024-06-12": { + "1. open": "119.0000", + "2. high": "119.5800", + "3. low": "113.8950", + "4. close": "114.0200", + "5. volume": "3112589" + }, + "2024-06-11": { + "1. open": "118.3400", + "2. high": "118.3400", + "3. low": "116.0400", + "4. close": "117.6000", + "5. volume": "2487755" + }, + "2024-06-10": { + "1. open": "120.1000", + "2. high": "120.1900", + "3. low": "118.6400", + "4. close": "118.8100", + "5. volume": "2409138" + }, + "2024-06-07": { + "1. open": "122.4000", + "2. high": "122.4000", + "3. low": "120.2000", + "4. close": "120.4700", + "5. volume": "2187014" + }, + "2024-06-06": { + "1. open": "122.8800", + "2. high": "124.7300", + "3. low": "122.6000", + "4. close": "123.5100", + "5. volume": "1333487" + }, + "2024-06-05": { + "1. open": "122.8700", + "2. high": "123.6900", + "3. low": "122.1000", + "4. close": "122.9600", + "5. volume": "3054818" + }, + "2024-06-04": { + "1. open": "123.6000", + "2. high": "124.9200", + "3. low": "122.9600", + "4. close": "123.5400", + "5. volume": "2603489" + }, + "2024-06-03": { + "1. open": "124.8300", + "2. high": "125.9000", + "3. low": "122.7400", + "4. close": "124.2200", + "5. volume": "1702423" + }, + "2024-05-31": { + "1. open": "121.7200", + "2. high": "123.4600", + "3. low": "121.0600", + "4. close": "123.3600", + "5. volume": "2969244" + }, + "2024-05-30": { + "1. open": "121.2800", + "2. high": "121.8200", + "3. low": "119.9602", + "4. close": "121.3900", + "5. volume": "2903302" + }, + "2024-05-29": { + "1. open": "124.1800", + "2. high": "124.6700", + "3. low": "121.5300", + "4. close": "121.5500", + "5. volume": "3322073" + }, + "2024-05-28": { + "1. open": "126.0200", + "2. high": "127.0500", + "3. low": "124.7509", + "4. close": "126.0600", + "5. volume": "2787613" + }, + "2024-05-24": { + "1. open": "126.3100", + "2. high": "127.2700", + "3. low": "125.8050", + "4. close": "126.0600", + "5. volume": "2203049" + }, + "2024-05-23": { + "1. open": "131.0000", + "2. high": "131.0000", + "3. low": "125.9300", + "4. close": "126.1300", + "5. volume": "4541813" + }, + "2024-05-22": { + "1. open": "132.0000", + "2. high": "133.1400", + "3. low": "130.2200", + "4. close": "130.7700", + "5. volume": "2268933" + }, + "2024-05-21": { + "1. open": "130.5000", + "2. high": "133.1400", + "3. low": "130.0100", + "4. close": "132.7200", + "5. volume": "2690918" + }, + "2024-05-20": { + "1. open": "134.4500", + "2. high": "134.6300", + "3. low": "130.9800", + "4. close": "131.1400", + "5. volume": "3543818" + }, + "2024-05-17": { + "1. open": "138.0900", + "2. high": "138.1700", + "3. low": "134.4700", + "4. close": "134.7500", + "5. volume": "2907976" + }, + "2024-05-16": { + "1. open": "136.0300", + "2. high": "139.3400", + "3. low": "135.3638", + "4. close": "138.2400", + "5. volume": "2618794" + }, + "2024-05-15": { + "1. open": "135.3400", + "2. high": "136.6100", + "3. low": "134.9000", + "4. close": "136.0000", + "5. volume": "1801951" + }, + "2024-05-14": { + "1. open": "135.9000", + "2. high": "136.9300", + "3. low": "133.6400", + "4. close": "134.0600", + "5. volume": "3701541" + }, + "2024-05-13": { + "1. open": "132.9900", + "2. high": "134.7800", + "3. low": "132.3100", + "4. close": "134.7100", + "5. volume": "1836924" + }, + "2024-05-10": { + "1. open": "131.7100", + "2. high": "132.6600", + "3. low": "129.5000", + "4. close": "132.0000", + "5. volume": "1772576" + }, + "2024-05-09": { + "1. open": "130.3000", + "2. high": "132.0500", + "3. low": "128.5900", + "4. close": "131.6600", + "5. volume": "1591737" + }, + "2024-05-08": { + "1. open": "128.6800", + "2. high": "129.6400", + "3. low": "126.6100", + "4. close": "129.5300", + "5. volume": "2981397" + }, + "2024-05-07": { + "1. open": "130.0000", + "2. high": "130.6150", + "3. low": "128.5100", + "4. close": "129.4900", + "5. volume": "3269636" + }, + "2024-05-06": { + "1. open": "133.0000", + "2. high": "133.4950", + "3. low": "128.8500", + "4. close": "130.0800", + "5. volume": "3473786" + }, + "2024-05-03": { + "1. open": "135.0100", + "2. high": "136.1800", + "3. low": "130.4700", + "4. close": "132.9400", + "5. volume": "3791987" + }, + "2024-05-02": { + "1. open": "130.5800", + "2. high": "134.9700", + "3. low": "129.6500", + "4. close": "134.9400", + "5. volume": "4842591" + }, + "2024-05-01": { + "1. open": "140.4100", + "2. high": "141.0000", + "3. low": "124.0300", + "4. close": "127.3700", + "5. volume": "11761205" + }, + "2024-04-30": { + "1. open": "146.2500", + "2. high": "148.7100", + "3. low": "145.4400", + "4. close": "146.7100", + "5. volume": "3755344" + }, + "2024-04-29": { + "1. open": "148.2200", + "2. high": "149.0600", + "3. low": "145.6650", + "4. close": "146.7900", + "5. volume": "2179337" + }, + "2024-04-26": { + "1. open": "145.7600", + "2. high": "147.7100", + "3. low": "143.7100", + "4. close": "147.4500", + "5. volume": "2435850" + }, + "2024-04-25": { + "1. open": "147.0000", + "2. high": "147.8200", + "3. low": "143.3600", + "4. close": "144.9900", + "5. volume": "2969490" + }, + "2024-04-24": { + "1. open": "147.2600", + "2. high": "148.4499", + "3. low": "145.4200", + "4. close": "147.3600", + "5. volume": "1840565" + }, + "2024-04-23": { + "1. open": "147.0000", + "2. high": "149.9100", + "3. low": "146.4000", + "4. close": "148.9800", + "5. volume": "1884900" + }, + "2024-04-22": { + "1. open": "145.3700", + "2. high": "147.8000", + "3. low": "143.3150", + "4. close": "147.4200", + "5. volume": "1777452" + }, + "2024-04-19": { + "1. open": "144.0000", + "2. high": "145.1700", + "3. low": "143.7700", + "4. close": "144.4100", + "5. volume": "2324673" + }, + "2024-04-18": { + "1. open": "139.3300", + "2. high": "146.6300", + "3. low": "138.1800", + "4. close": "144.8100", + "5. volume": "3921226" + }, + "2024-04-17": { + "1. open": "139.0900", + "2. high": "139.6500", + "3. low": "137.3800", + "4. close": "138.0400", + "5. volume": "2200942" + }, + "2024-04-16": { + "1. open": "136.3700", + "2. high": "137.9900", + "3. low": "134.7600", + "4. close": "136.9300", + "5. volume": "2178576" + }, + "2024-04-15": { + "1. open": "140.6400", + "2. high": "141.7700", + "3. low": "136.3700", + "4. close": "137.2400", + "5. volume": "1778141" + }, + "2024-04-12": { + "1. open": "143.2700", + "2. high": "144.1200", + "3. low": "138.1200", + "4. close": "138.8000", + "5. volume": "2167030" + }, + "2024-04-11": { + "1. open": "145.9900", + "2. high": "146.0400", + "3. low": "142.7100", + "4. close": "145.4300", + "5. volume": "1370030" + }, + "2024-04-10": { + "1. open": "143.7800", + "2. high": "145.7750", + "3. low": "143.2400", + "4. close": "144.8700", + "5. volume": "1675791" + }, + "2024-04-09": { + "1. open": "146.2600", + "2. high": "148.6400", + "3. low": "145.8800", + "4. close": "148.5500", + "5. volume": "1346390" + }, + "2024-04-08": { + "1. open": "144.7600", + "2. high": "147.6050", + "3. low": "144.7600", + "4. close": "145.4300", + "5. volume": "1647200" + }, + "2024-04-05": { + "1. open": "144.5500", + "2. high": "146.6800", + "3. low": "143.9400", + "4. close": "144.4300", + "5. volume": "1428170" + }, + "2024-04-04": { + "1. open": "148.0000", + "2. high": "150.0400", + "3. low": "144.2500", + "4. close": "144.3100", + "5. volume": "2016854" + }, + "2024-04-03": { + "1. open": "151.2600", + "2. high": "152.0400", + "3. low": "145.3300", + "4. close": "146.4800", + "5. volume": "3390611" + }, + "2024-04-02": { + "1. open": "154.2900", + "2. high": "155.7300", + "3. low": "150.3800", + "4. close": "152.7700", + "5. volume": "2468868" + }, + "2024-04-01": { + "1. open": "154.1800", + "2. high": "155.2100", + "3. low": "150.3600", + "4. close": "152.0300", + "5. volume": "1828876" + }, + "2024-03-28": { + "1. open": "152.2800", + "2. high": "155.0500", + "3. low": "148.5400", + "4. close": "154.1500", + "5. volume": "4845648" + }, + "2024-03-27": { + "1. open": "140.7100", + "2. high": "145.0600", + "3. low": "140.4500", + "4. close": "145.0400", + "5. volume": "1838434" + }, + "2024-03-26": { + "1. open": "140.1200", + "2. high": "141.5700", + "3. low": "138.9950", + "4. close": "139.3100", + "5. volume": "2305461" + }, + "2024-03-25": { + "1. open": "143.8200", + "2. high": "143.8200", + "3. low": "138.3750", + "4. close": "139.1700", + "5. volume": "2241096" + }, + "2024-03-22": { + "1. open": "145.5300", + "2. high": "145.7600", + "3. low": "141.0300", + "4. close": "143.1800", + "5. volume": "2003330" + }, + "2024-03-21": { + "1. open": "147.5000", + "2. high": "148.3200", + "3. low": "145.8600", + "4. close": "146.2500", + "5. volume": "1461984" + }, + "2024-03-20": { + "1. open": "145.1300", + "2. high": "147.2300", + "3. low": "143.7400", + "4. close": "146.7600", + "5. volume": "2204802" + }, + "2024-03-19": { + "1. open": "147.2300", + "2. high": "148.1200", + "3. low": "146.0600", + "4. close": "146.1900", + "5. volume": "1498967" + }, + "2024-03-18": { + "1. open": "149.2800", + "2. high": "150.0650", + "3. low": "147.1400", + "4. close": "147.8200", + "5. volume": "1613295" + }, + "2024-03-15": { + "1. open": "151.1700", + "2. high": "152.8700", + "3. low": "149.4500", + "4. close": "149.7500", + "5. volume": "4432236" + }, + "2024-03-14": { + "1. open": "156.7600", + "2. high": "157.4900", + "3. low": "151.4700", + "4. close": "152.8400", + "5. volume": "2386740" + }, + "2024-03-13": { + "1. open": "153.5400", + "2. high": "159.5400", + "3. low": "153.3750", + "4. close": "157.9400", + "5. volume": "3540624" + }, + "2024-03-12": { + "1. open": "154.4700", + "2. high": "155.1300", + "3. low": "149.6200", + "4. close": "152.0800", + "5. volume": "1844323" + }, + "2024-03-11": { + "1. open": "150.0800", + "2. high": "155.3800", + "3. low": "149.7800", + "4. close": "153.9200", + "5. volume": "2211613" + }, + "2024-03-08": { + "1. open": "149.2200", + "2. high": "150.4100", + "3. low": "148.1000", + "4. close": "149.5000", + "5. volume": "1750631" + }, + "2024-03-07": { + "1. open": "145.1800", + "2. high": "148.8900", + "3. low": "145.0000", + "4. close": "148.1700", + "5. volume": "1483175" + }, + "2024-03-06": { + "1. open": "145.9900", + "2. high": "147.4800", + "3. low": "143.0550", + "4. close": "145.4100", + "5. volume": "2847301" + }, + "2024-03-05": { + "1. open": "146.1000", + "2. high": "148.4981", + "3. low": "146.1000", + "4. close": "147.3200", + "5. volume": "1734086" + }, + "2024-03-04": { + "1. open": "148.5500", + "2. high": "149.7500", + "3. low": "146.2900", + "4. close": "147.7800", + "5. volume": "1934160" + }, + "2024-03-01": { + "1. open": "146.3600", + "2. high": "150.2500", + "3. low": "144.3500", + "4. close": "148.8300", + "5. volume": "2156685" + }, + "2024-02-29": { + "1. open": "148.2500", + "2. high": "150.5000", + "3. low": "148.2500", + "4. close": "148.5800", + "5. volume": "2913127" + }, + "2024-02-28": { + "1. open": "146.0400", + "2. high": "148.4000", + "3. low": "145.8700", + "4. close": "147.3800", + "5. volume": "1582282" + }, + "2024-02-27": { + "1. open": "146.0700", + "2. high": "149.4600", + "3. low": "144.8500", + "4. close": "148.5100", + "5. volume": "1831612" + }, + "2024-02-26": { + "1. open": "149.0000", + "2. high": "150.8200", + "3. low": "144.4500", + "4. close": "145.0200", + "5. volume": "1658733" + }, + "2024-02-23": { + "1. open": "149.4200", + "2. high": "151.7300", + "3. low": "148.2500", + "4. close": "149.9900", + "5. volume": "2234631" + }, + "2024-02-22": { + "1. open": "148.2800", + "2. high": "151.1600", + "3. low": "146.6721", + "4. close": "148.6700", + "5. volume": "2421583" + }, + "2024-02-21": { + "1. open": "144.7600", + "2. high": "147.6000", + "3. low": "144.3600", + "4. close": "147.4800", + "5. volume": "2394878" + }, + "2024-02-20": { + "1. open": "144.0000", + "2. high": "145.2743", + "3. low": "143.0600", + "4. close": "145.1100", + "5. volume": "1934664" + }, + "2024-02-16": { + "1. open": "145.6900", + "2. high": "147.6400", + "3. low": "144.7700", + "4. close": "146.3700", + "5. volume": "2419615" + }, + "2024-02-15": { + "1. open": "144.2300", + "2. high": "147.6100", + "3. low": "143.2434", + "4. close": "145.3200", + "5. volume": "3147988" + }, + "2024-02-14": { + "1. open": "143.3700", + "2. high": "145.3000", + "3. low": "142.0500", + "4. close": "142.6500", + "5. volume": "1943493" + }, + "2024-02-13": { + "1. open": "142.3000", + "2. high": "144.7300", + "3. low": "140.2000", + "4. close": "142.1600", + "5. volume": "1981537" + }, + "2024-02-12": { + "1. open": "143.9200", + "2. high": "147.4550", + "3. low": "143.7550", + "4. close": "145.9100", + "5. volume": "2677352" + }, + "2024-02-09": { + "1. open": "141.5900", + "2. high": "145.2300", + "3. low": "140.6100", + "4. close": "143.3400", + "5. volume": "2578768" + }, + "2024-02-08": { + "1. open": "141.9300", + "2. high": "142.6700", + "3. low": "138.0200", + "4. close": "140.7700", + "5. volume": "4338579" + }, + "2024-02-07": { + "1. open": "146.7000", + "2. high": "147.5400", + "3. low": "141.2500", + "4. close": "141.9300", + "5. volume": "4119919" + }, + "2024-02-06": { + "1. open": "150.0000", + "2. high": "151.4300", + "3. low": "145.1300", + "4. close": "146.2100", + "5. volume": "6008684" + }, + "2024-02-05": { + "1. open": "159.4600", + "2. high": "159.7500", + "3. low": "149.8596", + "4. close": "150.2800", + "5. volume": "12224587" + }, + "2024-02-02": { + "1. open": "131.0000", + "2. high": "135.8200", + "3. low": "130.1800", + "4. close": "134.1200", + "5. volume": "6052690" + }, + "2024-02-01": { + "1. open": "133.1900", + "2. high": "134.9100", + "3. low": "131.2600", + "4. close": "134.7000", + "5. volume": "2451331" + }, + "2024-01-31": { + "1. open": "134.2000", + "2. high": "135.0000", + "3. low": "131.4500", + "4. close": "131.9900", + "5. volume": "2383642" + }, + "2024-01-30": { + "1. open": "133.8600", + "2. high": "136.5300", + "3. low": "132.2500", + "4. close": "134.1800", + "5. volume": "2177173" + }, + "2024-01-29": { + "1. open": "130.7700", + "2. high": "135.5500", + "3. low": "129.8350", + "4. close": "135.5100", + "5. volume": "3201505" + }, + "2024-01-26": { + "1. open": "132.2300", + "2. high": "134.9000", + "3. low": "130.7900", + "4. close": "130.8000", + "5. volume": "3077513" + }, + "2024-01-25": { + "1. open": "127.5000", + "2. high": "129.5400", + "3. low": "125.5400", + "4. close": "128.6600", + "5. volume": "3084179" + }, + "2024-01-24": { + "1. open": "129.8200", + "2. high": "129.8700", + "3. low": "126.1600", + "4. close": "126.1600", + "5. volume": "2269410" + }, + "2024-01-23": { + "1. open": "127.3300", + "2. high": "132.8000", + "3. low": "127.3300", + "4. close": "128.1500", + "5. volume": "3663884" + }, + "2024-01-22": { + "1. open": "126.2500", + "2. high": "127.1758", + "3. low": "124.8200", + "4. close": "125.2000", + "5. volume": "2910034" + }, + "2024-01-19": { + "1. open": "128.0800", + "2. high": "128.0800", + "3. low": "124.9000", + "4. close": "125.8300", + "5. volume": "2766179" + }, + "2024-01-18": { + "1. open": "126.8200", + "2. high": "128.7200", + "3. low": "126.0400", + "4. close": "127.6600", + "5. volume": "2232409" + }, + "2024-01-17": { + "1. open": "126.0000", + "2. high": "126.6350", + "3. low": "124.1400", + "4. close": "126.2800", + "5. volume": "4909347" + }, + "2024-01-16": { + "1. open": "133.7400", + "2. high": "133.9800", + "3. low": "128.4600", + "4. close": "129.7600", + "5. volume": "5142795" + }, + "2024-01-12": { + "1. open": "139.2500", + "2. high": "139.4000", + "3. low": "134.3200", + "4. close": "134.8100", + "5. volume": "1978202" + }, + "2024-01-11": { + "1. open": "135.0000", + "2. high": "138.8000", + "3. low": "133.0100", + "4. close": "138.4900", + "5. volume": "2794825" + }, + "2024-01-10": { + "1. open": "138.5300", + "2. high": "138.5400", + "3. low": "135.1700", + "4. close": "135.6700", + "5. volume": "2573516" + }, + "2024-01-09": { + "1. open": "137.7000", + "2. high": "139.3200", + "3. low": "137.0500", + "4. close": "139.2700", + "5. volume": "1649848" + }, + "2024-01-08": { + "1. open": "136.7100", + "2. high": "139.1000", + "3. low": "135.8550", + "4. close": "139.0300", + "5. volume": "2486281" + }, + "2024-01-05": { + "1. open": "137.0000", + "2. high": "139.8400", + "3. low": "136.1000", + "4. close": "137.3000", + "5. volume": "2390564" + }, + "2024-01-04": { + "1. open": "138.4300", + "2. high": "139.4900", + "3. low": "137.2900", + "4. close": "138.7200", + "5. volume": "2040865" + }, + "2024-01-03": { + "1. open": "143.1400", + "2. high": "143.4850", + "3. low": "137.7700", + "4. close": "138.6600", + "5. volume": "2463494" + }, + "2024-01-02": { + "1. open": "144.3400", + "2. high": "145.7700", + "3. low": "142.4500", + "4. close": "145.4500", + "5. volume": "2086450" + }, + "2023-12-29": { + "1. open": "146.7600", + "2. high": "148.0899", + "3. low": "146.0500", + "4. close": "146.2500", + "5. volume": "1270336" + }, + "2023-12-28": { + "1. open": "147.5000", + "2. high": "147.9000", + "3. low": "146.1200", + "4. close": "147.5500", + "5. volume": "1074831" + }, + "2023-12-27": { + "1. open": "145.4400", + "2. high": "146.4229", + "3. low": "144.3100", + "4. close": "145.7200", + "5. volume": "1271325" + }, + "2023-12-26": { + "1. open": "144.1700", + "2. high": "145.7000", + "3. low": "143.4800", + "4. close": "145.0100", + "5. volume": "930206" + }, + "2023-12-22": { + "1. open": "144.0200", + "2. high": "146.8000", + "3. low": "142.6301", + "4. close": "144.4300", + "5. volume": "1843241" + }, + "2023-12-21": { + "1. open": "146.4700", + "2. high": "146.9246", + "3. low": "143.2850", + "4. close": "145.4600", + "5. volume": "1873854" + }, + "2023-12-20": { + "1. open": "148.3300", + "2. high": "149.5700", + "3. low": "143.3500", + "4. close": "143.6100", + "5. volume": "2546237" + }, + "2023-12-19": { + "1. open": "144.7800", + "2. high": "151.1900", + "3. low": "144.0000", + "4. close": "149.0200", + "5. volume": "3922827" + }, + "2023-12-18": { + "1. open": "144.0000", + "2. high": "144.9400", + "3. low": "142.7800", + "4. close": "142.8800", + "5. volume": "2333481" + }, + "2023-12-15": { + "1. open": "146.0900", + "2. high": "147.0700", + "3. low": "142.2200", + "4. close": "143.6400", + "5. volume": "4399666" + }, + "2023-12-14": { + "1. open": "145.4800", + "2. high": "148.1500", + "3. low": "145.2400", + "4. close": "146.0600", + "5. volume": "4176916" + }, + "2023-12-13": { + "1. open": "136.0200", + "2. high": "143.4200", + "3. low": "135.7800", + "4. close": "143.0300", + "5. volume": "3471220" + }, + "2023-12-12": { + "1. open": "134.7400", + "2. high": "136.6100", + "3. low": "132.0100", + "4. close": "136.5900", + "5. volume": "2439925" + }, + "2023-12-11": { + "1. open": "134.2100", + "2. high": "135.4000", + "3. low": "133.5400", + "4. close": "134.8000", + "5. volume": "1999091" + }, + "2023-12-08": { + "1. open": "135.4300", + "2. high": "136.0400", + "3. low": "133.5100", + "4. close": "133.7300", + "5. volume": "1659882" + }, + "2023-12-07": { + "1. open": "133.2200", + "2. high": "136.5800", + "3. low": "133.2200", + "4. close": "135.8400", + "5. volume": "2291260" + }, + "2023-12-06": { + "1. open": "133.5400", + "2. high": "137.4000", + "3. low": "133.0400", + "4. close": "133.3600", + "5. volume": "3200849" + }, + "2023-12-05": { + "1. open": "136.8800", + "2. high": "137.7000", + "3. low": "131.9500", + "4. close": "132.1700", + "5. volume": "3716379" + }, + "2023-12-04": { + "1. open": "130.6700", + "2. high": "140.4900", + "3. low": "130.6700", + "4. close": "138.9500", + "5. volume": "6849874" + }, + "2023-12-01": { + "1. open": "127.7000", + "2. high": "132.4000", + "3. low": "127.4500", + "4. close": "131.9400", + "5. volume": "3112598" + }, + "2023-11-30": { + "1. open": "127.4700", + "2. high": "128.0900", + "3. low": "125.0400", + "4. close": "127.6900", + "5. volume": "4817418" + }, + "2023-11-29": { + "1. open": "126.3800", + "2. high": "128.2400", + "3. low": "125.1200", + "4. close": "125.6000", + "5. volume": "2458721" + }, + "2023-11-28": { + "1. open": "123.4500", + "2. high": "127.5800", + "3. low": "122.2300", + "4. close": "126.0300", + "5. volume": "2383086" + }, + "2023-11-27": { + "1. open": "123.4950", + "2. high": "124.6950", + "3. low": "121.9950", + "4. close": "122.7300", + "5. volume": "1798862" + }, + "2023-11-24": { + "1. open": "123.5800", + "2. high": "124.8400", + "3. low": "122.8600", + "4. close": "123.9100", + "5. volume": "927974" + }, + "2023-11-22": { + "1. open": "121.3500", + "2. high": "122.8450", + "3. low": "120.1200", + "4. close": "122.6300", + "5. volume": "2067579" + }, + "2023-11-21": { + "1. open": "121.0000", + "2. high": "121.0100", + "3. low": "119.3200", + "4. close": "120.1500", + "5. volume": "2034477" + }, + "2023-11-20": { + "1. open": "123.2200", + "2. high": "123.3900", + "3. low": "120.5400", + "4. close": "122.4500", + "5. volume": "2170186" + }, + "2023-11-17": { + "1. open": "124.1200", + "2. high": "125.0300", + "3. low": "121.4900", + "4. close": "123.8100", + "5. volume": "2208792" + }, + "2023-11-16": { + "1. open": "124.5000", + "2. high": "125.8700", + "3. low": "121.5300", + "4. close": "122.6200", + "5. volume": "2414827" + }, + "2023-11-15": { + "1. open": "124.0000", + "2. high": "127.2350", + "3. low": "123.5600", + "4. close": "126.0700", + "5. volume": "4116073" + }, + "2023-11-14": { + "1. open": "116.4900", + "2. high": "123.6200", + "3. low": "115.0500", + "4. close": "122.8200", + "5. volume": "4274123" + }, + "2023-11-13": { + "1. open": "114.6900", + "2. high": "114.8700", + "3. low": "112.3400", + "4. close": "113.7300", + "5. volume": "3117821" + }, + "2023-11-10": { + "1. open": "115.9400", + "2. high": "115.9400", + "3. low": "111.7100", + "4. close": "114.7500", + "5. volume": "2901823" + }, + "2023-11-09": { + "1. open": "117.7600", + "2. high": "117.9800", + "3. low": "114.5300", + "4. close": "115.3200", + "5. volume": "2965713" + }, + "2023-11-08": { + "1. open": "113.3700", + "2. high": "118.4126", + "3. low": "113.0500", + "4. close": "116.6000", + "5. volume": "4895378" + }, + "2023-11-07": { + "1. open": "112.2500", + "2. high": "116.2600", + "3. low": "112.0000", + "4. close": "115.5300", + "5. volume": "3546772" + }, + "2023-11-06": { + "1. open": "112.0600", + "2. high": "113.2300", + "3. low": "111.1300", + "4. close": "112.6700", + "5. volume": "4303462" + }, + "2023-11-03": { + "1. open": "116.4100", + "2. high": "116.5500", + "3. low": "110.7210", + "4. close": "110.9600", + "5. volume": "4036393" + }, + "2023-11-02": { + "1. open": "103.8300", + "2. high": "114.9000", + "3. low": "103.8300", + "4. close": "114.3800", + "5. volume": "6950584" + }, + "2023-11-01": { + "1. open": "109.2800", + "2. high": "110.0500", + "3. low": "102.2200", + "4. close": "104.5100", + "5. volume": "15176033" + }, + "2023-10-31": { + "1. open": "127.7400", + "2. high": "129.1100", + "3. low": "126.1200", + "4. close": "128.8700", + "5. volume": "3239238" + }, + "2023-10-30": { + "1. open": "124.6400", + "2. high": "128.7500", + "3. low": "124.6400", + "4. close": "127.9700", + "5. volume": "3792004" + }, + "2023-10-27": { + "1. open": "135.4000", + "2. high": "135.4000", + "3. low": "123.6400", + "4. close": "124.5300", + "5. volume": "4227352" + }, + "2023-10-26": { + "1. open": "134.0000", + "2. high": "136.4100", + "3. low": "133.6101", + "4. close": "134.2300", + "5. volume": "1665380" + }, + "2023-10-25": { + "1. open": "136.2700", + "2. high": "136.6900", + "3. low": "133.3800", + "4. close": "134.5500", + "5. volume": "2014274" + }, + "2023-10-24": { + "1. open": "137.2600", + "2. high": "140.5650", + "3. low": "137.2600", + "4. close": "138.0200", + "5. volume": "1275247" + }, + "2023-10-23": { + "1. open": "135.5700", + "2. high": "139.5499", + "3. low": "134.3900", + "4. close": "136.9700", + "5. volume": "1724180" + }, + "2023-10-20": { + "1. open": "139.1900", + "2. high": "139.5900", + "3. low": "136.8200", + "4. close": "137.3000", + "5. volume": "1593578" + }, + "2023-10-19": { + "1. open": "139.7400", + "2. high": "141.2600", + "3. low": "138.4600", + "4. close": "138.8100", + "5. volume": "2535362" + }, + "2023-10-18": { + "1. open": "141.7600", + "2. high": "142.0800", + "3. low": "137.9900", + "4. close": "138.6300", + "5. volume": "1516235" + }, + "2023-10-17": { + "1. open": "139.1700", + "2. high": "143.7200", + "3. low": "138.8000", + "4. close": "142.6700", + "5. volume": "1642560" + }, + "2023-10-16": { + "1. open": "138.5600", + "2. high": "141.0600", + "3. low": "137.6500", + "4. close": "140.2100", + "5. volume": "2124729" + }, + "2023-10-13": { + "1. open": "139.6300", + "2. high": "140.1200", + "3. low": "136.3000", + "4. close": "137.6800", + "5. volume": "1507229" + }, + "2023-10-12": { + "1. open": "141.6500", + "2. high": "142.0000", + "3. low": "136.4300", + "4. close": "139.6200", + "5. volume": "1892376" + }, + "2023-10-11": { + "1. open": "141.5100", + "2. high": "142.4599", + "3. low": "139.0800", + "4. close": "140.4300", + "5. volume": "1655314" + }, + "2023-10-10": { + "1. open": "143.4900", + "2. high": "145.4500", + "3. low": "140.2400", + "4. close": "140.6700", + "5. volume": "2015153" + }, + "2023-10-09": { + "1. open": "143.3800", + "2. high": "144.2350", + "3. low": "140.1750", + "4. close": "141.9100", + "5. volume": "1442988" + }, + "2023-10-06": { + "1. open": "140.2600", + "2. high": "147.0600", + "3. low": "139.6300", + "4. close": "145.2600", + "5. volume": "2218882" + }, + "2023-10-05": { + "1. open": "141.6200", + "2. high": "142.4900", + "3. low": "140.2000", + "4. close": "141.3900", + "5. volume": "1195582" + }, + "2023-10-04": { + "1. open": "141.7100", + "2. high": "142.5000", + "3. low": "140.1500", + "4. close": "142.3800", + "5. volume": "1207252" + }, + "2023-10-03": { + "1. open": "142.6000", + "2. high": "143.8200", + "3. low": "140.7900", + "4. close": "141.0600", + "5. volume": "1322933" + }, + "2023-10-02": { + "1. open": "143.2400", + "2. high": "145.3100", + "3. low": "142.1900", + "4. close": "143.4000", + "5. volume": "1493237" + }, + "2023-09-29": { + "1. open": "145.9100", + "2. high": "147.3700", + "3. low": "143.7000", + "4. close": "144.5500", + "5. volume": "2148773" + }, + "2023-09-28": { + "1. open": "139.4600", + "2. high": "142.1200", + "3. low": "138.5800", + "4. close": "141.9500", + "5. volume": "1799882" + }, + "2023-09-27": { + "1. open": "140.4000", + "2. high": "140.9200", + "3. low": "138.1447", + "4. close": "140.0400", + "5. volume": "2075687" + }, + "2023-09-26": { + "1. open": "144.0000", + "2. high": "144.5600", + "3. low": "139.0800", + "4. close": "139.6200", + "5. volume": "2930563" + }, + "2023-09-25": { + "1. open": "146.1900", + "2. high": "146.8200", + "3. low": "144.4700", + "4. close": "145.4900", + "5. volume": "1629929" + }, + "2023-09-22": { + "1. open": "147.0000", + "2. high": "148.6100", + "3. low": "145.4642", + "4. close": "147.6200", + "5. volume": "2213656" + }, + "2023-09-21": { + "1. open": "149.8700", + "2. high": "149.9745", + "3. low": "146.0100", + "4. close": "146.1000", + "5. volume": "3139729" + }, + "2023-09-20": { + "1. open": "152.8200", + "2. high": "153.4900", + "3. low": "150.6200", + "4. close": "150.8400", + "5. volume": "1074599" + }, + "2023-09-19": { + "1. open": "152.6600", + "2. high": "153.2150", + "3. low": "150.1716", + "4. close": "152.0100", + "5. volume": "1567240" + }, + "2023-09-18": { + "1. open": "154.8100", + "2. high": "156.0000", + "3. low": "153.8700", + "4. close": "154.2000", + "5. volume": "1375720" + }, + "2023-09-15": { + "1. open": "156.9500", + "2. high": "158.9300", + "3. low": "155.4200", + "4. close": "155.7000", + "5. volume": "5414763" + }, + "2023-09-14": { + "1. open": "153.5600", + "2. high": "154.7900", + "3. low": "153.0101", + "4. close": "154.2400", + "5. volume": "1564191" + }, + "2023-09-13": { + "1. open": "150.6300", + "2. high": "152.5200", + "3. low": "150.1100", + "4. close": "152.3900", + "5. volume": "1967166" + }, + "2023-09-12": { + "1. open": "152.7800", + "2. high": "153.3900", + "3. low": "150.7450", + "4. close": "151.3000", + "5. volume": "1658546" + }, + "2023-09-11": { + "1. open": "155.4200", + "2. high": "155.5500", + "3. low": "152.7400", + "4. close": "153.3000", + "5. volume": "1927823" + }, + "2023-09-08": { + "1. open": "155.5900", + "2. high": "156.0000", + "3. low": "153.5800", + "4. close": "154.0000", + "5. volume": "1516818" + }, + "2023-09-07": { + "1. open": "156.3900", + "2. high": "157.8400", + "3. low": "154.8100", + "4. close": "155.4000", + "5. volume": "1676655" + }, + "2023-09-06": { + "1. open": "159.7200", + "2. high": "160.0600", + "3. low": "156.4800", + "4. close": "156.5800", + "5. volume": "1845532" + }, + "2023-09-05": { + "1. open": "160.6300", + "2. high": "163.2200", + "3. low": "160.5800", + "4. close": "161.0700", + "5. volume": "1772830" + }, + "2023-09-01": { + "1. open": "162.8000", + "2. high": "163.5000", + "3. low": "160.2500", + "4. close": "161.7000", + "5. volume": "1413599" + }, + "2023-08-31": { + "1. open": "164.1000", + "2. high": "165.7650", + "3. low": "160.4900", + "4. close": "160.5300", + "5. volume": "2252637" + }, + "2023-08-30": { + "1. open": "158.6600", + "2. high": "164.6650", + "3. low": "158.6600", + "4. close": "163.5700", + "5. volume": "2844140" + }, + "2023-08-29": { + "1. open": "157.1700", + "2. high": "159.7756", + "3. low": "157.0000", + "4. close": "159.2700", + "5. volume": "2078085" + }, + "2023-08-28": { + "1. open": "154.7100", + "2. high": "157.3300", + "3. low": "154.5800", + "4. close": "156.3900", + "5. volume": "2032551" + }, + "2023-08-25": { + "1. open": "151.4800", + "2. high": "154.3200", + "3. low": "151.0570", + "4. close": "153.2000", + "5. volume": "2131719" + }, + "2023-08-24": { + "1. open": "151.4800", + "2. high": "154.9950", + "3. low": "150.4750", + "4. close": "150.7300", + "5. volume": "2918843" + }, + "2023-08-23": { + "1. open": "150.0000", + "2. high": "153.3000", + "3. low": "149.8100", + "4. close": "152.8700", + "5. volume": "2675410" + }, + "2023-08-22": { + "1. open": "149.8900", + "2. high": "149.9900", + "3. low": "147.1800", + "4. close": "149.5900", + "5. volume": "5637390" + }, + "2023-08-21": { + "1. open": "155.3700", + "2. high": "156.5500", + "3. low": "149.9200", + "4. close": "150.9000", + "5. volume": "5334856" + }, + "2023-08-18": { + "1. open": "152.0000", + "2. high": "161.9500", + "3. low": "149.4500", + "4. close": "156.6900", + "5. volume": "8014529" + }, + "2023-08-17": { + "1. open": "161.8700", + "2. high": "164.9300", + "3. low": "161.2825", + "4. close": "162.0600", + "5. volume": "4463542" + }, + "2023-08-16": { + "1. open": "162.0500", + "2. high": "164.7600", + "3. low": "162.0500", + "4. close": "162.1300", + "5. volume": "2494995" + }, + "2023-08-15": { + "1. open": "164.9800", + "2. high": "165.5000", + "3. low": "162.4900", + "4. close": "163.5200", + "5. volume": "2341551" + }, + "2023-08-14": { + "1. open": "166.5200", + "2. high": "168.2700", + "3. low": "166.2200", + "4. close": "167.1700", + "5. volume": "1836092" + }, + "2023-08-11": { + "1. open": "168.3500", + "2. high": "170.4650", + "3. low": "167.3900", + "4. close": "167.6300", + "5. volume": "1965489" + }, + "2023-08-10": { + "1. open": "169.5500", + "2. high": "175.3100", + "3. low": "169.2700", + "4. close": "169.9400", + "5. volume": "2724577" + }, + "2023-08-09": { + "1. open": "167.9200", + "2. high": "168.0500", + "3. low": "165.5900", + "4. close": "166.1900", + "5. volume": "2778466" + }, + "2023-08-08": { + "1. open": "168.1500", + "2. high": "169.1600", + "3. low": "166.2700", + "4. close": "168.1400", + "5. volume": "2905469" + }, + "2023-08-07": { + "1. open": "171.1800", + "2. high": "172.3200", + "3. low": "169.2300", + "4. close": "170.1500", + "5. volume": "1724916" + }, + "2023-08-04": { + "1. open": "172.2000", + "2. high": "172.6300", + "3. low": "170.0500", + "4. close": "170.6600", + "5. volume": "2363654" + }, + "2023-08-03": { + "1. open": "172.2200", + "2. high": "173.3500", + "3. low": "171.0301", + "4. close": "171.8400", + "5. volume": "3216231" + }, + "2023-08-02": { + "1. open": "172.0300", + "2. high": "174.3600", + "3. low": "170.9000", + "4. close": "172.5000", + "5. volume": "4455901" + }, + "2023-08-01": { + "1. open": "177.0600", + "2. high": "178.3600", + "3. low": "174.8900", + "4. close": "175.0300", + "5. volume": "2859469" + }, + "2023-07-31": { + "1. open": "181.7800", + "2. high": "183.2000", + "3. low": "179.1800", + "4. close": "180.0000", + "5. volume": "2954604" + }, + "2023-07-28": { + "1. open": "175.7400", + "2. high": "181.3000", + "3. low": "175.6200", + "4. close": "180.4400", + "5. volume": "2100761" + }, + "2023-07-27": { + "1. open": "179.6900", + "2. high": "180.4700", + "3. low": "172.8100", + "4. close": "173.4500", + "5. volume": "3475540" + }, + "2023-07-26": { + "1. open": "177.1200", + "2. high": "178.8500", + "3. low": "175.7932", + "4. close": "178.0700", + "5. volume": "2098774" + }, + "2023-07-25": { + "1. open": "178.2500", + "2. high": "178.8700", + "3. low": "176.0400", + "4. close": "178.3800", + "5. volume": "2778912" + }, + "2023-07-24": { + "1. open": "176.1600", + "2. high": "178.9000", + "3. low": "171.9300", + "4. close": "177.0400", + "5. volume": "5137554" + }, + "2023-07-21": { + "1. open": "182.0000", + "2. high": "183.0000", + "3. low": "179.5700", + "4. close": "179.6600", + "5. volume": "4666686" + }, + "2023-07-20": { + "1. open": "186.0000", + "2. high": "186.4400", + "3. low": "181.4400", + "4. close": "182.2600", + "5. volume": "3320855" + }, + "2023-07-19": { + "1. open": "189.9800", + "2. high": "191.3300", + "3. low": "186.8400", + "4. close": "190.9700", + "5. volume": "3220832" + }, + "2023-07-18": { + "1. open": "190.1900", + "2. high": "191.2500", + "3. low": "187.2250", + "4. close": "188.1800", + "5. volume": "2601733" + }, + "2023-07-17": { + "1. open": "191.6300", + "2. high": "193.0200", + "3. low": "190.9405", + "4. close": "192.6500", + "5. volume": "936425" + }, + "2023-07-14": { + "1. open": "193.0300", + "2. high": "194.4200", + "3. low": "191.5100", + "4. close": "193.6300", + "5. volume": "1139540" + }, + "2023-07-13": { + "1. open": "192.8700", + "2. high": "194.1700", + "3. low": "191.6300", + "4. close": "193.2600", + "5. volume": "1542907" + }, + "2023-07-12": { + "1. open": "195.8600", + "2. high": "196.0400", + "3. low": "190.9500", + "4. close": "191.0300", + "5. volume": "1740679" + }, + "2023-07-11": { + "1. open": "194.7700", + "2. high": "195.3000", + "3. low": "192.1500", + "4. close": "192.9000", + "5. volume": "1255173" + }, + "2023-07-10": { + "1. open": "191.9300", + "2. high": "197.4060", + "3. low": "191.8000", + "4. close": "193.2000", + "5. volume": "1605327" + }, + "2023-07-07": { + "1. open": "193.0000", + "2. high": "194.2600", + "3. low": "191.8200", + "4. close": "192.4600", + "5. volume": "1214803" + }, + "2023-07-06": { + "1. open": "192.3000", + "2. high": "194.1100", + "3. low": "190.1750", + "4. close": "194.0200", + "5. volume": "1535853" + }, + "2023-07-05": { + "1. open": "195.0400", + "2. high": "198.8600", + "3. low": "194.0800", + "4. close": "195.6400", + "5. volume": "1492889" + }, + "2023-07-03": { + "1. open": "197.1200", + "2. high": "198.6100", + "3. low": "196.4700", + "4. close": "198.0000", + "5. volume": "952188" + }, + "2023-06-30": { + "1. open": "194.1100", + "2. high": "197.4700", + "3. low": "192.0801", + "4. close": "196.3800", + "5. volume": "1603349" + }, + "2023-06-29": { + "1. open": "192.9900", + "2. high": "194.0600", + "3. low": "191.2400", + "4. close": "192.5300", + "5. volume": "1688236" + }, + "2023-06-28": { + "1. open": "195.6000", + "2. high": "195.9400", + "3. low": "192.1900", + "4. close": "193.8700", + "5. volume": "1225226" + }, + "2023-06-27": { + "1. open": "193.4100", + "2. high": "197.3750", + "3. low": "192.4850", + "4. close": "196.4700", + "5. volume": "1241637" + }, + "2023-06-26": { + "1. open": "192.6300", + "2. high": "195.4200", + "3. low": "191.7100", + "4. close": "194.0800", + "5. volume": "1149167" + }, + "2023-06-23": { + "1. open": "193.6600", + "2. high": "194.1100", + "3. low": "190.7600", + "4. close": "191.9400", + "5. volume": "3713388" + }, + "2023-06-22": { + "1. open": "195.6800", + "2. high": "197.7300", + "3. low": "193.9400", + "4. close": "195.5400", + "5. volume": "1566938" + }, + "2023-06-21": { + "1. open": "196.3000", + "2. high": "197.4400", + "3. low": "193.5001", + "4. close": "194.7500", + "5. volume": "2074586" + }, + "2023-06-20": { + "1. open": "200.2000", + "2. high": "201.5594", + "3. low": "197.4700", + "4. close": "197.5500", + "5. volume": "2807702" + }, + "2023-06-16": { + "1. open": "202.6400", + "2. high": "204.4100", + "3. low": "200.4150", + "4. close": "203.9500", + "5. volume": "5235001" + }, + "2023-06-15": { + "1. open": "192.8300", + "2. high": "200.5600", + "3. low": "192.6100", + "4. close": "199.4100", + "5. volume": "3370971" + }, + "2023-06-14": { + "1. open": "190.4400", + "2. high": "192.5999", + "3. low": "188.1700", + "4. close": "192.1600", + "5. volume": "3769829" + }, + "2023-06-13": { + "1. open": "181.8600", + "2. high": "185.1900", + "3. low": "180.9000", + "4. close": "184.6700", + "5. volume": "2371014" + }, + "2023-06-12": { + "1. open": "176.7700", + "2. high": "179.7000", + "3. low": "175.0500", + "4. close": "179.6300", + "5. volume": "2290670" + }, + "2023-06-09": { + "1. open": "181.0000", + "2. high": "181.0400", + "3. low": "175.8300", + "4. close": "176.5300", + "5. volume": "3677554" + }, + "2023-06-08": { + "1. open": "182.2600", + "2. high": "182.6600", + "3. low": "179.3200", + "4. close": "181.1300", + "5. volume": "2227902" + }, + "2023-06-07": { + "1. open": "183.2400", + "2. high": "183.4350", + "3. low": "180.4300", + "4. close": "181.2600", + "5. volume": "2075636" + }, + "2023-06-06": { + "1. open": "180.0200", + "2. high": "184.5600", + "3. low": "178.7800", + "4. close": "184.1300", + "5. volume": "2467521" + }, + "2023-06-05": { + "1. open": "183.9900", + "2. high": "186.0000", + "3. low": "181.0500", + "4. close": "181.0900", + "5. volume": "2270501" + }, + "2023-06-02": { + "1. open": "184.2700", + "2. high": "188.8900", + "3. low": "183.3400", + "4. close": "188.2900", + "5. volume": "2499219" + }, + "2023-06-01": { + "1. open": "183.5400", + "2. high": "184.2200", + "3. low": "182.0200", + "4. close": "182.8900", + "5. volume": "2906720" + }, + "2023-05-31": { + "1. open": "190.2200", + "2. high": "190.2450", + "3. low": "182.3400", + "4. close": "184.0300", + "5. volume": "4280029" + }, + "2023-05-30": { + "1. open": "194.1500", + "2. high": "194.1900", + "3. low": "190.0500", + "4. close": "191.9100", + "5. volume": "2474505" + }, + "2023-05-26": { + "1. open": "190.4200", + "2. high": "195.3000", + "3. low": "190.2700", + "4. close": "194.4400", + "5. volume": "2062252" + }, + "2023-05-25": { + "1. open": "190.0400", + "2. high": "192.4600", + "3. low": "188.5310", + "4. close": "191.1000", + "5. volume": "1681727" + }, + "2023-05-24": { + "1. open": "190.2700", + "2. high": "190.8900", + "3. low": "188.2800", + "4. close": "189.8900", + "5. volume": "1646110" + }, + "2023-05-23": { + "1. open": "196.6100", + "2. high": "196.8200", + "3. low": "191.6800", + "4. close": "191.7500", + "5. volume": "1839506" + }, + "2023-05-22": { + "1. open": "199.0000", + "2. high": "199.7600", + "3. low": "197.8400", + "4. close": "197.9700", + "5. volume": "1571486" + }, + "2023-05-19": { + "1. open": "201.6800", + "2. high": "201.6800", + "3. low": "198.0100", + "4. close": "199.8800", + "5. volume": "1795946" + }, + "2023-05-18": { + "1. open": "197.2500", + "2. high": "200.5900", + "3. low": "196.9100", + "4. close": "199.8500", + "5. volume": "1918249" + }, + "2023-05-17": { + "1. open": "195.5000", + "2. high": "197.2300", + "3. low": "193.8300", + "4. close": "197.0700", + "5. volume": "2031926" + }, + "2023-05-16": { + "1. open": "201.5000", + "2. high": "201.7000", + "3. low": "194.9000", + "4. close": "194.9500", + "5. volume": "2021110" + }, + "2023-05-15": { + "1. open": "200.0400", + "2. high": "201.6150", + "3. low": "198.0100", + "4. close": "201.1900", + "5. volume": "2190851" + }, + "2023-05-12": { + "1. open": "199.7300", + "2. high": "200.9400", + "3. low": "196.3000", + "4. close": "199.1500", + "5. volume": "4015753" + }, + "2023-05-11": { + "1. open": "201.7300", + "2. high": "202.8300", + "3. low": "199.5289", + "4. close": "201.7900", + "5. volume": "2087946" + }, + "2023-05-10": { + "1. open": "203.1800", + "2. high": "203.8100", + "3. low": "199.9000", + "4. close": "201.1900", + "5. volume": "2230280" + }, + "2023-05-09": { + "1. open": "205.0000", + "2. high": "207.4400", + "3. low": "200.7950", + "4. close": "201.2600", + "5. volume": "2370735" + }, + "2023-05-08": { + "1. open": "207.0000", + "2. high": "209.6399", + "3. low": "203.3900", + "4. close": "206.0100", + "5. volume": "3816119" + }, + "2023-05-05": { + "1. open": "204.4100", + "2. high": "207.1850", + "3. low": "199.5500", + "4. close": "203.5400", + "5. volume": "3312831" + }, + "2023-05-04": { + "1. open": "206.8900", + "2. high": "206.8900", + "3. low": "199.0000", + "4. close": "201.0000", + "5. volume": "4884289" + }, + "2023-05-03": { + "1. open": "194.0900", + "2. high": "210.0100", + "3. low": "190.3001", + "4. close": "202.7000", + "5. volume": "14857469" + }, + "2023-05-02": { + "1. open": "245.1000", + "2. high": "246.4800", + "3. low": "240.4400", + "4. close": "245.2200", + "5. volume": "2021708" + }, + "2023-05-01": { + "1. open": "248.2000", + "2. high": "250.6300", + "3. low": "246.6500", + "4. close": "246.8700", + "5. volume": "890447" + }, + "2023-04-28": { + "1. open": "245.0000", + "2. high": "247.1700", + "3. low": "243.1200", + "4. close": "246.7200", + "5. volume": "1252894" + }, + "2023-04-27": { + "1. open": "242.8100", + "2. high": "245.8250", + "3. low": "241.5700", + "4. close": "245.6700", + "5. volume": "1168576" + }, + "2023-04-26": { + "1. open": "245.6400", + "2. high": "247.6450", + "3. low": "240.5000", + "4. close": "240.8400", + "5. volume": "1295542" + }, + "2023-04-25": { + "1. open": "252.0900", + "2. high": "253.2350", + "3. low": "246.9500", + "4. close": "247.0500", + "5. volume": "928028" + }, + "2023-04-24": { + "1. open": "255.5300", + "2. high": "255.8000", + "3. low": "253.0700", + "4. close": "253.6000", + "5. volume": "864397" + }, + "2023-04-21": { + "1. open": "258.4800", + "2. high": "260.4600", + "3. low": "255.4600", + "4. close": "256.2300", + "5. volume": "1308930" + }, + "2023-04-20": { + "1. open": "255.5600", + "2. high": "260.3200", + "3. low": "255.5600", + "4. close": "258.4800", + "5. volume": "1058818" + }, + "2023-04-19": { + "1. open": "257.4500", + "2. high": "257.9300", + "3. low": "251.7000", + "4. close": "256.6300", + "5. volume": "1583518" + }, + "2023-04-18": { + "1. open": "255.0900", + "2. high": "258.1000", + "3. low": "254.0200", + "4. close": "257.0800", + "5. volume": "1383356" + }, + "2023-04-17": { + "1. open": "254.2000", + "2. high": "255.5300", + "3. low": "251.9050", + "4. close": "253.2500", + "5. volume": "1066330" + }, + "2023-04-14": { + "1. open": "252.1600", + "2. high": "257.5200", + "3. low": "252.1600", + "4. close": "254.0100", + "5. volume": "1637156" + }, + "2023-04-13": { + "1. open": "249.4600", + "2. high": "252.7450", + "3. low": "248.5900", + "4. close": "251.5000", + "5. volume": "1418609" + }, + "2023-04-12": { + "1. open": "244.1500", + "2. high": "248.4100", + "3. low": "240.2400", + "4. close": "247.0500", + "5. volume": "2112909" + }, + "2023-04-11": { + "1. open": "241.4900", + "2. high": "242.5800", + "3. low": "239.9300", + "4. close": "241.7500", + "5. volume": "960727" + }, + "2023-04-10": { + "1. open": "239.5300", + "2. high": "240.5800", + "3. low": "236.5400", + "4. close": "240.5600", + "5. volume": "1144428" + }, + "2023-04-06": { + "1. open": "240.6300", + "2. high": "242.0800", + "3. low": "236.5700", + "4. close": "241.2600", + "5. volume": "1317476" + }, + "2023-04-05": { + "1. open": "244.2100", + "2. high": "245.3700", + "3. low": "237.8550", + "4. close": "239.4300", + "5. volume": "1530942" + }, + "2023-04-04": { + "1. open": "247.2800", + "2. high": "248.7650", + "3. low": "243.5900", + "4. close": "244.5600", + "5. volume": "1596070" + }, + "2023-04-03": { + "1. open": "245.4600", + "2. high": "247.7200", + "3. low": "245.0200", + "4. close": "246.7900", + "5. volume": "1333526" + }, + "2023-03-31": { + "1. open": "248.2500", + "2. high": "249.6300", + "3. low": "245.0100", + "4. close": "246.4600", + "5. volume": "1893164" + }, + "2023-03-30": { + "1. open": "247.3100", + "2. high": "248.3900", + "3. low": "245.4500", + "4. close": "246.7200", + "5. volume": "1646285" + }, + "2023-03-29": { + "1. open": "243.6900", + "2. high": "245.3700", + "3. low": "241.3400", + "4. close": "244.6300", + "5. volume": "865087" + }, + "2023-03-28": { + "1. open": "242.1900", + "2. high": "243.5500", + "3. low": "239.3000", + "4. close": "240.4300", + "5. volume": "729104" + }, + "2023-03-27": { + "1. open": "243.3000", + "2. high": "244.4000", + "3. low": "240.9900", + "4. close": "241.8700", + "5. volume": "854477" + }, + "2023-03-24": { + "1. open": "237.8900", + "2. high": "242.0700", + "3. low": "237.1700", + "4. close": "241.6900", + "5. volume": "897360" + }, + "2023-03-23": { + "1. open": "242.2400", + "2. high": "244.9500", + "3. low": "237.1464", + "4. close": "238.7200", + "5. volume": "985463" + }, + "2023-03-22": { + "1. open": "239.0700", + "2. high": "243.3800", + "3. low": "237.1100", + "4. close": "237.3000", + "5. volume": "1290834" + }, + "2023-03-21": { + "1. open": "239.1600", + "2. high": "240.7700", + "3. low": "237.1100", + "4. close": "238.5000", + "5. volume": "1273379" + }, + "2023-03-20": { + "1. open": "234.6200", + "2. high": "237.0900", + "3. low": "233.7200", + "4. close": "236.8200", + "5. volume": "1201394" + }, + "2023-03-17": { + "1. open": "238.9800", + "2. high": "239.4000", + "3. low": "232.5500", + "4. close": "234.5600", + "5. volume": "2149782" + }, + "2023-03-16": { + "1. open": "236.2600", + "2. high": "239.2200", + "3. low": "234.5750", + "4. close": "237.2300", + "5. volume": "1083358" + }, + "2023-03-15": { + "1. open": "237.0600", + "2. high": "238.6600", + "3. low": "232.5000", + "4. close": "236.8000", + "5. volume": "1322881" + }, + "2023-03-14": { + "1. open": "241.2400", + "2. high": "242.9999", + "3. low": "237.6400", + "4. close": "240.4200", + "5. volume": "1362204" + }, + "2023-03-13": { + "1. open": "235.1100", + "2. high": "236.9700", + "3. low": "231.3000", + "4. close": "234.9600", + "5. volume": "1570686" + }, + "2023-03-10": { + "1. open": "242.8800", + "2. high": "243.5200", + "3. low": "234.6200", + "4. close": "236.2000", + "5. volume": "1260529" + }, + "2023-03-09": { + "1. open": "248.4000", + "2. high": "248.4700", + "3. low": "241.7900", + "4. close": "243.4800", + "5. volume": "1092818" + }, + "2023-03-08": { + "1. open": "246.6500", + "2. high": "249.5900", + "3. low": "245.7800", + "4. close": "248.4800", + "5. volume": "769301" + }, + "2023-03-07": { + "1. open": "251.4400", + "2. high": "253.3200", + "3. low": "244.8500", + "4. close": "245.4600", + "5. volume": "798494" + }, + "2023-03-06": { + "1. open": "252.2400", + "2. high": "254.3900", + "3. low": "250.6000", + "4. close": "251.6900", + "5. volume": "867805" + }, + "2023-03-03": { + "1. open": "250.9700", + "2. high": "254.1800", + "3. low": "248.9113", + "4. close": "253.2300", + "5. volume": "1055917" + }, + "2023-03-02": { + "1. open": "243.4900", + "2. high": "249.6544", + "3. low": "243.1900", + "4. close": "248.8400", + "5. volume": "902023" + }, + "2023-03-01": { + "1. open": "246.2500", + "2. high": "250.1000", + "3. low": "244.5700", + "4. close": "245.8300", + "5. volume": "2013171" + }, + "2023-02-28": { + "1. open": "241.4900", + "2. high": "244.8200", + "3. low": "239.1800", + "4. close": "243.0500", + "5. volume": "1245917" + }, + "2023-02-27": { + "1. open": "244.3600", + "2. high": "245.7900", + "3. low": "242.0700", + "4. close": "242.1400", + "5. volume": "1142016" + }, + "2023-02-24": { + "1. open": "245.0000", + "2. high": "246.5500", + "3. low": "241.6950", + "4. close": "242.7200", + "5. volume": "1132531" + }, + "2023-02-23": { + "1. open": "251.0500", + "2. high": "252.9400", + "3. low": "248.4400", + "4. close": "249.6600", + "5. volume": "862465" + }, + "2023-02-22": { + "1. open": "249.3200", + "2. high": "253.4800", + "3. low": "248.0000", + "4. close": "249.2500", + "5. volume": "852565" + }, + "2023-02-21": { + "1. open": "247.5000", + "2. high": "252.4200", + "3. low": "247.5000", + "4. close": "249.9900", + "5. volume": "1297541" + }, + "2023-02-17": { + "1. open": "248.0000", + "2. high": "254.0300", + "3. low": "247.5050", + "4. close": "252.8800", + "5. volume": "1200475" + }, + "2023-02-16": { + "1. open": "249.7300", + "2. high": "252.6450", + "3. low": "248.6200", + "4. close": "249.5300", + "5. volume": "1191431" + }, + "2023-02-15": { + "1. open": "252.1800", + "2. high": "255.4100", + "3. low": "251.3100", + "4. close": "254.6500", + "5. volume": "1175780" + }, + "2023-02-14": { + "1. open": "254.3700", + "2. high": "262.2550", + "3. low": "253.8000", + "4. close": "255.5200", + "5. volume": "1602431" + }, + "2023-02-13": { + "1. open": "253.3700", + "2. high": "256.4800", + "3. low": "251.5300", + "4. close": "255.2900", + "5. volume": "1922394" + }, + "2023-02-10": { + "1. open": "248.1700", + "2. high": "252.1500", + "3. low": "246.5400", + "4. close": "250.2400", + "5. volume": "3101926" + }, + "2023-02-09": { + "1. open": "262.2700", + "2. high": "262.8100", + "3. low": "252.4900", + "4. close": "252.5100", + "5. volume": "1967306" + }, + "2023-02-08": { + "1. open": "258.0000", + "2. high": "259.8600", + "3. low": "255.6300", + "4. close": "259.1900", + "5. volume": "1404973" + }, + "2023-02-07": { + "1. open": "258.6400", + "2. high": "261.6200", + "3. low": "255.9500", + "4. close": "261.0100", + "5. volume": "2679228" + }, + "2023-02-06": { + "1. open": "266.6300", + "2. high": "267.9100", + "3. low": "260.2200", + "4. close": "261.1700", + "5. volume": "1828556" + }, + "2023-02-03": { + "1. open": "268.0500", + "2. high": "270.6015", + "3. low": "265.5207", + "4. close": "269.5400", + "5. volume": "1913459" + }, + "2023-02-02": { + "1. open": "273.7300", + "2. high": "283.6225", + "3. low": "265.6900", + "4. close": "268.4100", + "5. volume": "3688210" + }, + "2023-02-01": { + "1. open": "275.2100", + "2. high": "281.8300", + "3. low": "273.0100", + "4. close": "280.8000", + "5. volume": "1727504" + }, + "2023-01-31": { + "1. open": "271.9700", + "2. high": "277.1500", + "3. low": "269.2900", + "4. close": "277.0800", + "5. volume": "1338947" + }, + "2023-01-30": { + "1. open": "269.1000", + "2. high": "271.8600", + "3. low": "268.1800", + "4. close": "271.2100", + "5. volume": "1147312" + }, + "2023-01-27": { + "1. open": "275.5000", + "2. high": "275.7600", + "3. low": "270.1100", + "4. close": "270.7900", + "5. volume": "1805172" + }, + "2023-01-26": { + "1. open": "276.1700", + "2. high": "276.8500", + "3. low": "270.3450", + "4. close": "273.2200", + "5. volume": "1950660" + }, + "2023-01-25": { + "1. open": "273.5800", + "2. high": "275.6200", + "3. low": "269.7600", + "4. close": "273.9400", + "5. volume": "1299616" + }, + "2023-01-24": { + "1. open": "273.1000", + "2. high": "277.6800", + "3. low": "271.0500", + "4. close": "277.1600", + "5. volume": "1530106" + }, + "2023-01-23": { + "1. open": "270.0000", + "2. high": "274.5800", + "3. low": "268.6900", + "4. close": "274.4900", + "5. volume": "1555900" + }, + "2023-01-20": { + "1. open": "260.0000", + "2. high": "267.8300", + "3. low": "260.0000", + "4. close": "267.5600", + "5. volume": "1251697" + }, + "2023-01-19": { + "1. open": "260.2500", + "2. high": "261.8399", + "3. low": "259.0000", + "4. close": "259.5100", + "5. volume": "1292333" + }, + "2023-01-18": { + "1. open": "267.7000", + "2. high": "268.7600", + "3. low": "263.0800", + "4. close": "263.2500", + "5. volume": "1414002" + }, + "2023-01-17": { + "1. open": "266.0000", + "2. high": "269.4400", + "3. low": "264.4650", + "4. close": "267.0400", + "5. volume": "1389107" + }, + "2023-01-13": { + "1. open": "261.8200", + "2. high": "267.7900", + "3. low": "261.8200", + "4. close": "267.2200", + "5. volume": "914164" + }, + "2023-01-12": { + "1. open": "264.6000", + "2. high": "265.6699", + "3. low": "259.5400", + "4. close": "262.2500", + "5. volume": "1259126" + }, + "2023-01-11": { + "1. open": "263.6900", + "2. high": "265.0000", + "3. low": "261.1800", + "4. close": "263.6100", + "5. volume": "1092422" + }, + "2023-01-10": { + "1. open": "261.3500", + "2. high": "264.8687", + "3. low": "260.1400", + "4. close": "262.4500", + "5. volume": "1266098" + }, + "2023-01-09": { + "1. open": "261.5900", + "2. high": "267.1550", + "3. low": "256.2000", + "4. close": "261.6300", + "5. volume": "2025536" + }, + "2023-01-06": { + "1. open": "262.2100", + "2. high": "267.3550", + "3. low": "260.7350", + "4. close": "263.8100", + "5. volume": "1708500" + }, + "2023-01-05": { + "1. open": "260.1800", + "2. high": "262.0900", + "3. low": "256.9800", + "4. close": "261.1700", + "5. volume": "1421592" + }, + "2023-01-04": { + "1. open": "258.8100", + "2. high": "262.9500", + "3. low": "256.8600", + "4. close": "261.9100", + "5. volume": "1553149" + }, + "2023-01-03": { + "1. open": "256.1800", + "2. high": "256.1800", + "3. low": "250.5800", + "4. close": "253.9100", + "5. volume": "1689244" + }, + "2022-12-30": { + "1. open": "248.3300", + "2. high": "248.8400", + "3. low": "245.1200", + "4. close": "248.1100", + "5. volume": "866147" + }, + "2022-12-29": { + "1. open": "248.7900", + "2. high": "251.1800", + "3. low": "247.9300", + "4. close": "249.9300", + "5. volume": "775919" + }, + "2022-12-28": { + "1. open": "247.8500", + "2. high": "249.6500", + "3. low": "246.1100", + "4. close": "246.1900", + "5. volume": "1394400" + }, + "2022-12-27": { + "1. open": "241.7800", + "2. high": "249.8150", + "3. low": "241.7800", + "4. close": "248.2900", + "5. volume": "1826366" + }, + "2022-12-23": { + "1. open": "242.1000", + "2. high": "242.8400", + "3. low": "238.7500", + "4. close": "241.0200", + "5. volume": "551007" + }, + "2022-12-22": { + "1. open": "240.2200", + "2. high": "242.5400", + "3. low": "238.3600", + "4. close": "242.2200", + "5. volume": "1053029" + }, + "2022-12-21": { + "1. open": "241.1400", + "2. high": "248.1700", + "3. low": "240.0100", + "4. close": "243.8700", + "5. volume": "2013025" + }, + "2022-12-20": { + "1. open": "234.3500", + "2. high": "238.4200", + "3. low": "232.2100", + "4. close": "237.6400", + "5. volume": "1374901" + }, + "2022-12-19": { + "1. open": "240.4600", + "2. high": "241.6600", + "3. low": "234.6800", + "4. close": "236.2400", + "5. volume": "1230152" + }, + "2022-12-16": { + "1. open": "237.8900", + "2. high": "241.5200", + "3. low": "237.0400", + "4. close": "240.9400", + "5. volume": "2745881" + }, + "2022-12-15": { + "1. open": "240.6500", + "2. high": "243.1500", + "3. low": "236.9300", + "4. close": "240.6000", + "5. volume": "2070572" + }, + "2022-12-14": { + "1. open": "248.4700", + "2. high": "252.5700", + "3. low": "246.2400", + "4. close": "249.2200", + "5. volume": "1737263" + }, + "2022-12-13": { + "1. open": "252.4400", + "2. high": "254.8200", + "3. low": "243.0850", + "4. close": "248.1600", + "5. volume": "2803970" + }, + "2022-12-12": { + "1. open": "239.8300", + "2. high": "244.7500", + "3. low": "238.0300", + "4. close": "244.4400", + "5. volume": "1665206" + }, + "2022-12-09": { + "1. open": "240.8900", + "2. high": "243.5500", + "3. low": "238.3200", + "4. close": "240.4100", + "5. volume": "2468100" + }, + "2022-12-08": { + "1. open": "238.9000", + "2. high": "243.1199", + "3. low": "236.3900", + "4. close": "242.6200", + "5. volume": "2017537" + }, + "2022-12-07": { + "1. open": "235.0100", + "2. high": "235.8800", + "3. low": "231.0200", + "4. close": "232.5300", + "5. volume": "1575282" + }, + "2022-12-06": { + "1. open": "235.5800", + "2. high": "237.8000", + "3. low": "232.7300", + "4. close": "237.0500", + "5. volume": "1902218" + }, + "2022-12-05": { + "1. open": "235.4900", + "2. high": "236.4500", + "3. low": "230.4600", + "4. close": "231.4700", + "5. volume": "1325321" + }, + "2022-12-02": { + "1. open": "228.3300", + "2. high": "239.7400", + "3. low": "228.0100", + "4. close": "239.0100", + "5. volume": "2002576" + }, + "2022-12-01": { + "1. open": "233.1900", + "2. high": "235.2300", + "3. low": "229.4600", + "4. close": "231.9600", + "5. volume": "1605819" + }, + "2022-11-30": { + "1. open": "216.3900", + "2. high": "235.9000", + "3. low": "215.3800", + "4. close": "235.7900", + "5. volume": "3410229" + }, + "2022-11-29": { + "1. open": "217.4800", + "2. high": "218.4900", + "3. low": "214.2500", + "4. close": "214.9400", + "5. volume": "1257100" + }, + "2022-11-28": { + "1. open": "216.6100", + "2. high": "220.2100", + "3. low": "214.1400", + "4. close": "217.3000", + "5. volume": "1568909" + }, + "2022-11-25": { + "1. open": "220.7100", + "2. high": "221.7294", + "3. low": "217.3700", + "4. close": "220.0100", + "5. volume": "1076021" + }, + "2022-11-23": { + "1. open": "223.0000", + "2. high": "225.1500", + "3. low": "221.2500", + "4. close": "222.7100", + "5. volume": "825153" + }, + "2022-11-22": { + "1. open": "220.4000", + "2. high": "222.4400", + "3. low": "215.0100", + "4. close": "222.2900", + "5. volume": "1753673" + }, + "2022-11-21": { + "1. open": "228.4400", + "2. high": "229.6000", + "3. low": "218.6000", + "4. close": "218.9200", + "5. volume": "2672675" + }, + "2022-11-18": { + "1. open": "232.5300", + "2. high": "235.5400", + "3. low": "230.3900", + "4. close": "233.4600", + "5. volume": "2460400" + }, + "2022-11-17": { + "1. open": "217.2600", + "2. high": "228.2700", + "3. low": "216.3900", + "4. close": "228.1600", + "5. volume": "1940601" + }, + "2022-11-16": { + "1. open": "228.3800", + "2. high": "230.1500", + "3. low": "222.6600", + "4. close": "222.9100", + "5. volume": "1507395" + }, + "2022-11-15": { + "1. open": "228.4200", + "2. high": "230.2499", + "3. low": "225.2450", + "4. close": "226.9800", + "5. volume": "2011659" + }, + "2022-11-14": { + "1. open": "225.7800", + "2. high": "227.5800", + "3. low": "220.6000", + "4. close": "220.6700", + "5. volume": "1829887" + }, + "2022-11-11": { + "1. open": "222.2900", + "2. high": "232.3300", + "3. low": "221.6950", + "4. close": "228.2200", + "5. volume": "3516899" + }, + "2022-11-10": { + "1. open": "212.6700", + "2. high": "219.3400", + "3. low": "211.3600", + "4. close": "218.8900", + "5. volume": "1764580" + }, + "2022-11-09": { + "1. open": "207.0000", + "2. high": "208.5400", + "3. low": "204.0000", + "4. close": "204.8100", + "5. volume": "1855833" + }, + "2022-11-08": { + "1. open": "208.5900", + "2. high": "212.8700", + "3. low": "205.7100", + "4. close": "207.8900", + "5. volume": "2117972" + }, + "2022-11-07": { + "1. open": "209.4200", + "2. high": "210.2612", + "3. low": "202.8600", + "4. close": "206.0100", + "5. volume": "2725472" + }, + "2022-11-04": { + "1. open": "211.7300", + "2. high": "217.6490", + "3. low": "204.8800", + "4. close": "210.5300", + "5. volume": "6164574" + }, + "2022-11-03": { + "1. open": "187.9900", + "2. high": "195.6250", + "3. low": "186.4700", + "4. close": "193.7800", + "5. volume": "3467431" + }, + "2022-11-02": { + "1. open": "191.5650", + "2. high": "197.4900", + "3. low": "187.8500", + "4. close": "189.9600", + "5. volume": "7665955" + }, + "2022-11-01": { + "1. open": "205.9100", + "2. high": "209.8049", + "3. low": "203.5150", + "4. close": "206.7600", + "5. volume": "3042863" + }, + "2022-10-31": { + "1. open": "204.3700", + "2. high": "204.4750", + "3. low": "198.5700", + "4. close": "200.4900", + "5. volume": "2636614" + }, + "2022-10-28": { + "1. open": "203.5800", + "2. high": "207.8000", + "3. low": "202.7950", + "4. close": "206.4400", + "5. volume": "2050628" + }, + "2022-10-27": { + "1. open": "206.3100", + "2. high": "207.6000", + "3. low": "203.7500", + "4. close": "204.4300", + "5. volume": "1237174" + }, + "2022-10-26": { + "1. open": "202.4700", + "2. high": "209.3800", + "3. low": "201.1400", + "4. close": "206.0000", + "5. volume": "1491644" + }, + "2022-10-25": { + "1. open": "198.6400", + "2. high": "205.2700", + "3. low": "197.2200", + "4. close": "205.1200", + "5. volume": "2065530" + }, + "2022-10-24": { + "1. open": "201.8000", + "2. high": "202.4000", + "3. low": "193.4800", + "4. close": "196.7900", + "5. volume": "3040976" + }, + "2022-10-21": { + "1. open": "201.1000", + "2. high": "203.1900", + "3. low": "196.9550", + "4. close": "201.8000", + "5. volume": "2584405" + }, + "2022-10-20": { + "1. open": "206.3000", + "2. high": "210.0900", + "3. low": "200.7300", + "4. close": "200.9500", + "5. volume": "2872177" + }, + "2022-10-19": { + "1. open": "214.4500", + "2. high": "214.5000", + "3. low": "206.6100", + "4. close": "207.2900", + "5. volume": "1890222" + }, + "2022-10-18": { + "1. open": "219.0800", + "2. high": "220.3000", + "3. low": "213.3300", + "4. close": "215.2400", + "5. volume": "2087070" + }, + "2022-10-17": { + "1. open": "211.7800", + "2. high": "215.0200", + "3. low": "210.9300", + "4. close": "212.9800", + "5. volume": "1280078" + }, + "2022-10-14": { + "1. open": "215.8100", + "2. high": "217.1600", + "3. low": "208.7900", + "4. close": "209.3100", + "5. volume": "1400540" + }, + "2022-10-13": { + "1. open": "209.0700", + "2. high": "215.6500", + "3. low": "206.1900", + "4. close": "213.2600", + "5. volume": "1863848" + }, + "2022-10-12": { + "1. open": "216.0700", + "2. high": "216.2800", + "3. low": "211.8200", + "4. close": "215.1000", + "5. volume": "1802411" + }, + "2022-10-11": { + "1. open": "215.6600", + "2. high": "218.7200", + "3. low": "210.6600", + "4. close": "214.0500", + "5. volume": "1550311" + }, + "2022-10-10": { + "1. open": "219.8100", + "2. high": "220.2400", + "3. low": "214.1897", + "4. close": "216.9000", + "5. volume": "930191" + }, + "2022-10-07": { + "1. open": "226.0800", + "2. high": "226.6311", + "3. low": "218.8000", + "4. close": "219.7700", + "5. volume": "1387412" + }, + "2022-10-06": { + "1. open": "225.5600", + "2. high": "231.6000", + "3. low": "225.5500", + "4. close": "229.1000", + "5. volume": "1919781" + }, + "2022-10-05": { + "1. open": "224.0900", + "2. high": "227.1200", + "3. low": "221.0100", + "4. close": "226.2400", + "5. volume": "1224537" + }, + "2022-10-04": { + "1. open": "223.6100", + "2. high": "227.4600", + "3. low": "223.5350", + "4. close": "227.2600", + "5. volume": "1576103" + }, + "2022-10-03": { + "1. open": "217.8600", + "2. high": "221.1250", + "3. low": "213.0800", + "4. close": "219.0900", + "5. volume": "2109106" + }, + "2022-09-30": { + "1. open": "217.8600", + "2. high": "221.1100", + "3. low": "215.8550", + "4. close": "215.9000", + "5. volume": "1693777" + }, + "2022-09-29": { + "1. open": "225.3000", + "2. high": "226.6300", + "3. low": "216.5100", + "4. close": "219.3500", + "5. volume": "1838203" + }, + "2022-09-28": { + "1. open": "226.1800", + "2. high": "228.9400", + "3. low": "224.2600", + "4. close": "228.1400", + "5. volume": "1577669" + }, + "2022-09-27": { + "1. open": "235.5300", + "2. high": "236.1600", + "3. low": "223.7300", + "4. close": "226.0800", + "5. volume": "2150355" + }, + "2022-09-26": { + "1. open": "227.8700", + "2. high": "234.3400", + "3. low": "225.5300", + "4. close": "232.4600", + "5. volume": "1630853" + }, + "2022-09-23": { + "1. open": "231.9900", + "2. high": "233.4100", + "3. low": "225.5600", + "4. close": "229.0200", + "5. volume": "1394407" + }, + "2022-09-22": { + "1. open": "236.6600", + "2. high": "237.6399", + "3. low": "233.0000", + "4. close": "234.9100", + "5. volume": "1103214" + }, + "2022-09-21": { + "1. open": "245.5600", + "2. high": "247.4300", + "3. low": "237.8600", + "4. close": "237.8600", + "5. volume": "1280087" + }, + "2022-09-20": { + "1. open": "239.0200", + "2. high": "241.4400", + "3. low": "237.4600", + "4. close": "239.5000", + "5. volume": "1156265" + }, + "2022-09-19": { + "1. open": "236.2900", + "2. high": "241.6700", + "3. low": "235.9972", + "4. close": "241.6600", + "5. volume": "1036068" + }, + "2022-09-16": { + "1. open": "241.8200", + "2. high": "242.5100", + "3. low": "237.6300", + "4. close": "239.3800", + "5. volume": "1696730" + }, + "2022-09-15": { + "1. open": "243.8600", + "2. high": "249.0950", + "3. low": "243.3750", + "4. close": "244.7800", + "5. volume": "1283559" + }, + "2022-09-14": { + "1. open": "245.6600", + "2. high": "247.9600", + "3. low": "242.6800", + "4. close": "246.1400", + "5. volume": "1037532" + }, + "2022-09-13": { + "1. open": "248.0000", + "2. high": "250.6900", + "3. low": "244.9200", + "4. close": "245.2600", + "5. volume": "1227431" + }, + "2022-09-12": { + "1. open": "253.9800", + "2. high": "260.2799", + "3. low": "253.6400", + "4. close": "255.4200", + "5. volume": "1345403" + }, + "2022-09-09": { + "1. open": "250.0600", + "2. high": "254.0400", + "3. low": "249.9800", + "4. close": "252.9000", + "5. volume": "1578804" + }, + "2022-09-08": { + "1. open": "245.2900", + "2. high": "249.7100", + "3. low": "243.4000", + "4. close": "247.9400", + "5. volume": "1569778" + }, + "2022-09-07": { + "1. open": "247.0800", + "2. high": "249.8600", + "3. low": "243.9300", + "4. close": "247.9900", + "5. volume": "1780121" + }, + "2022-09-06": { + "1. open": "249.3200", + "2. high": "251.1575", + "3. low": "244.8900", + "4. close": "246.1500", + "5. volume": "1403957" + }, + "2022-09-02": { + "1. open": "255.3600", + "2. high": "255.7950", + "3. low": "246.8500", + "4. close": "248.3200", + "5. volume": "1027627" + }, + "2022-09-01": { + "1. open": "252.1600", + "2. high": "252.7500", + "3. low": "247.0800", + "4. close": "251.1800", + "5. volume": "1854661" + }, + "2022-08-31": { + "1. open": "258.2900", + "2. high": "259.3450", + "3. low": "254.3400", + "4. close": "254.3800", + "5. volume": "1492586" + }, + "2022-08-30": { + "1. open": "260.7300", + "2. high": "262.5800", + "3. low": "254.7900", + "4. close": "257.1100", + "5. volume": "981440" + }, + "2022-08-29": { + "1. open": "258.7000", + "2. high": "264.5200", + "3. low": "258.7000", + "4. close": "259.8400", + "5. volume": "772903" + }, + "2022-08-26": { + "1. open": "278.1900", + "2. high": "279.3200", + "3. low": "261.5450", + "4. close": "261.8800", + "5. volume": "1144734" + }, + "2022-08-25": { + "1. open": "266.9600", + "2. high": "277.5600", + "3. low": "266.5700", + "4. close": "277.3200", + "5. volume": "1166129" + }, + "2022-08-24": { + "1. open": "266.0000", + "2. high": "267.4850", + "3. low": "263.8100", + "4. close": "265.4300", + "5. volume": "1174750" + }, + "2022-08-23": { + "1. open": "263.6400", + "2. high": "267.9400", + "3. low": "263.5600", + "4. close": "265.5600", + "5. volume": "923745" + }, + "2022-08-22": { + "1. open": "267.4300", + "2. high": "270.5600", + "3. low": "264.7400", + "4. close": "265.2700", + "5. volume": "1230356" + }, + "2022-08-19": { + "1. open": "280.1900", + "2. high": "280.7900", + "3. low": "271.6900", + "4. close": "273.2800", + "5. volume": "1448735" + }, + "2022-08-18": { + "1. open": "271.0000", + "2. high": "284.4500", + "3. low": "268.1800", + "4. close": "281.6200", + "5. volume": "2450552" + }, + "2022-08-17": { + "1. open": "273.0700", + "2. high": "278.1550", + "3. low": "271.8000", + "4. close": "276.5200", + "5. volume": "1200555" + }, + "2022-08-16": { + "1. open": "274.9900", + "2. high": "278.0900", + "3. low": "273.0900", + "4. close": "276.1100", + "5. volume": "1077247" + }, + "2022-08-15": { + "1. open": "273.3800", + "2. high": "277.0900", + "3. low": "272.4200", + "4. close": "276.3700", + "5. volume": "1038505" + }, + "2022-08-12": { + "1. open": "273.9000", + "2. high": "275.4300", + "3. low": "270.7800", + "4. close": "275.3800", + "5. volume": "1080255" + }, + "2022-08-11": { + "1. open": "274.7900", + "2. high": "276.5700", + "3. low": "269.3700", + "4. close": "270.3600", + "5. volume": "1021726" + }, + "2022-08-10": { + "1. open": "270.0400", + "2. high": "274.1252", + "3. low": "270.0400", + "4. close": "272.5000", + "5. volume": "796999" + }, + "2022-08-09": { + "1. open": "268.7400", + "2. high": "269.1700", + "3. low": "265.0000", + "4. close": "265.6300", + "5. volume": "1040913" + }, + "2022-08-08": { + "1. open": "269.4200", + "2. high": "273.3800", + "3. low": "268.4300", + "4. close": "270.1600", + "5. volume": "1103291" + }, + "2022-08-05": { + "1. open": "268.7500", + "2. high": "271.9800", + "3. low": "266.4600", + "4. close": "270.7400", + "5. volume": "999179" + }, + "2022-08-04": { + "1. open": "269.5300", + "2. high": "273.9250", + "3. low": "268.5450", + "4. close": "273.3100", + "5. volume": "844184" + }, + "2022-08-03": { + "1. open": "269.5400", + "2. high": "270.2800", + "3. low": "264.9150", + "4. close": "269.5600", + "5. volume": "1350487" + }, + "2022-08-02": { + "1. open": "270.5000", + "2. high": "273.3500", + "3. low": "267.1700", + "4. close": "268.3900", + "5. volume": "1288201" + }, + "2022-08-01": { + "1. open": "270.3700", + "2. high": "274.6900", + "3. low": "268.2350", + "4. close": "273.5100", + "5. volume": "1379439" + }, + "2022-07-29": { + "1. open": "272.6300", + "2. high": "274.1500", + "3. low": "271.0300", + "4. close": "273.1000", + "5. volume": "1375935" + }, + "2022-07-28": { + "1. open": "265.0600", + "2. high": "271.8900", + "3. low": "260.8200", + "4. close": "271.2900", + "5. volume": "1453228" + }, + "2022-07-27": { + "1. open": "255.1700", + "2. high": "264.3700", + "3. low": "253.8500", + "4. close": "263.4200", + "5. volume": "1255387" + }, + "2022-07-26": { + "1. open": "255.3900", + "2. high": "255.9300", + "3. low": "250.6900", + "4. close": "251.8200", + "5. volume": "970726" + }, + "2022-07-25": { + "1. open": "259.8400", + "2. high": "261.0500", + "3. low": "254.0250", + "4. close": "258.6900", + "5. volume": "586406" + }, + "2022-07-22": { + "1. open": "263.3400", + "2. high": "265.8000", + "3. low": "257.9400", + "4. close": "260.1000", + "5. volume": "800928" + }, + "2022-07-21": { + "1. open": "258.0800", + "2. high": "262.8300", + "3. low": "256.7400", + "4. close": "262.5700", + "5. volume": "1239034" + }, + "2022-07-20": { + "1. open": "255.5900", + "2. high": "258.6950", + "3. low": "253.4000", + "4. close": "257.8000", + "5. volume": "1008684" + }, + "2022-07-19": { + "1. open": "249.5900", + "2. high": "255.6300", + "3. low": "247.3800", + "4. close": "255.4000", + "5. volume": "1058008" + }, + "2022-07-18": { + "1. open": "248.8600", + "2. high": "254.3300", + "3. low": "244.9000", + "4. close": "245.7700", + "5. volume": "889628" + }, + "2022-07-15": { + "1. open": "246.7700", + "2. high": "248.0500", + "3. low": "244.5700", + "4. close": "245.5400", + "5. volume": "791731" + }, + "2022-07-14": { + "1. open": "242.9900", + "2. high": "244.6700", + "3. low": "240.6700", + "4. close": "243.9800", + "5. volume": "906406" + }, + "2022-07-13": { + "1. open": "239.3700", + "2. high": "248.8100", + "3. low": "238.5200", + "4. close": "245.4400", + "5. volume": "1037234" + }, + "2022-07-12": { + "1. open": "243.9700", + "2. high": "247.2950", + "3. low": "242.5100", + "4. close": "244.3000", + "5. volume": "1213342" + }, + "2022-07-11": { + "1. open": "249.5300", + "2. high": "251.3000", + "3. low": "244.8000", + "4. close": "245.5900", + "5. volume": "1368446" + }, + "2022-07-08": { + "1. open": "257.0200", + "2. high": "257.2700", + "3. low": "248.7650", + "4. close": "251.4800", + "5. volume": "1357309" + }, + "2022-07-07": { + "1. open": "258.1900", + "2. high": "260.0000", + "3. low": "256.1100", + "4. close": "259.3400", + "5. volume": "1019071" + }, + "2022-07-06": { + "1. open": "259.8700", + "2. high": "261.9500", + "3. low": "256.9900", + "4. close": "257.2400", + "5. volume": "1317080" + }, + "2022-07-05": { + "1. open": "249.7100", + "2. high": "259.3350", + "3. low": "249.2200", + "4. close": "259.0300", + "5. volume": "1114149" + }, + "2022-07-01": { + "1. open": "254.4500", + "2. high": "257.1500", + "3. low": "250.7200", + "4. close": "256.5200", + "5. volume": "944570" + }, + "2022-06-30": { + "1. open": "253.0900", + "2. high": "256.8900", + "3. low": "248.6400", + "4. close": "254.6700", + "5. volume": "1313108" + }, + "2022-06-29": { + "1. open": "256.6000", + "2. high": "258.1100", + "3. low": "253.1600", + "4. close": "256.9900", + "5. volume": "1035023" + }, + "2022-06-28": { + "1. open": "261.0900", + "2. high": "268.6000", + "3. low": "256.3100", + "4. close": "257.3700", + "5. volume": "1703334" + }, + "2022-06-27": { + "1. open": "268.6400", + "2. high": "269.8800", + "3. low": "261.4500", + "4. close": "262.8700", + "5. volume": "1412494" + }, + "2022-06-24": { + "1. open": "261.9400", + "2. high": "270.3000", + "3. low": "260.6700", + "4. close": "270.2000", + "5. volume": "2114429" + }, + "2022-06-23": { + "1. open": "250.1700", + "2. high": "258.8200", + "3. low": "250.1700", + "4. close": "258.5600", + "5. volume": "1767915" + }, + "2022-06-22": { + "1. open": "244.7500", + "2. high": "249.9600", + "3. low": "243.5500", + "4. close": "247.9100", + "5. volume": "1231630" + }, + "2022-06-21": { + "1. open": "241.9200", + "2. high": "247.9500", + "3. low": "237.6000", + "4. close": "246.7600", + "5. volume": "1725333" + }, + "2022-06-17": { + "1. open": "233.0000", + "2. high": "240.7500", + "3. low": "232.9000", + "4. close": "237.8300", + "5. volume": "1940881" + }, + "2022-06-16": { + "1. open": "236.9500", + "2. high": "239.9700", + "3. low": "230.1850", + "4. close": "233.1200", + "5. volume": "1585110" + }, + "2022-06-15": { + "1. open": "241.5400", + "2. high": "249.3200", + "3. low": "238.0050", + "4. close": "243.1200", + "5. volume": "1606576" + }, + "2022-06-14": { + "1. open": "238.0200", + "2. high": "246.7600", + "3. low": "238.0000", + "4. close": "240.7800", + "5. volume": "1309865" + }, + "2022-06-13": { + "1. open": "240.8700", + "2. high": "243.6700", + "3. low": "236.0500", + "4. close": "238.2600", + "5. volume": "1653549" + }, + "2022-06-10": { + "1. open": "253.7400", + "2. high": "254.3300", + "3. low": "248.7200", + "4. close": "249.4800", + "5. volume": "1319949" + }, + "2022-06-09": { + "1. open": "266.4500", + "2. high": "266.4900", + "3. low": "258.7000", + "4. close": "258.7900", + "5. volume": "1626032" + }, + "2022-06-08": { + "1. open": "267.5200", + "2. high": "272.7150", + "3. low": "266.2350", + "4. close": "267.8600", + "5. volume": "1502379" + }, + "2022-06-07": { + "1. open": "260.8100", + "2. high": "271.6700", + "3. low": "260.8100", + "4. close": "271.3200", + "5. volume": "1500247" + }, + "2022-06-06": { + "1. open": "267.8800", + "2. high": "269.7700", + "3. low": "264.4800", + "4. close": "265.6800", + "5. volume": "1345915" + }, + "2022-06-03": { + "1. open": "259.4300", + "2. high": "264.9600", + "3. low": "259.2300", + "4. close": "264.2200", + "5. volume": "1813734" + }, + "2022-06-02": { + "1. open": "253.1200", + "2. high": "264.5900", + "3. low": "251.9250", + "4. close": "264.4000", + "5. volume": "1939045" + }, + "2022-06-01": { + "1. open": "257.3600", + "2. high": "261.3200", + "3. low": "250.1975", + "4. close": "250.4200", + "5. volume": "1555865" + }, + "2022-05-31": { + "1. open": "253.6800", + "2. high": "262.8900", + "3. low": "251.6400", + "4. close": "254.6500", + "5. volume": "3734647" + }, + "2022-05-27": { + "1. open": "246.4800", + "2. high": "254.5800", + "3. low": "243.0900", + "4. close": "251.8600", + "5. volume": "1820451" + }, + "2022-05-26": { + "1. open": "235.4800", + "2. high": "241.5000", + "3. low": "233.7900", + "4. close": "240.4000", + "5. volume": "1188282" + }, + "2022-05-25": { + "1. open": "230.1700", + "2. high": "232.8800", + "3. low": "225.7000", + "4. close": "232.1100", + "5. volume": "1350617" + }, + "2022-05-24": { + "1. open": "235.2800", + "2. high": "236.2300", + "3. low": "227.7900", + "4. close": "232.0600", + "5. volume": "1662434" + }, + "2022-05-23": { + "1. open": "240.1900", + "2. high": "240.1900", + "3. low": "231.3100", + "4. close": "236.6000", + "5. volume": "1499830" + }, + "2022-05-20": { + "1. open": "237.1500", + "2. high": "238.8800", + "3. low": "229.4900", + "4. close": "237.2100", + "5. volume": "1791777" + }, + "2022-05-19": { + "1. open": "228.4700", + "2. high": "239.1000", + "3. low": "227.7100", + "4. close": "235.3800", + "5. volume": "2183393" + }, + "2022-05-18": { + "1. open": "238.0000", + "2. high": "238.4200", + "3. low": "228.4300", + "4. close": "229.1300", + "5. volume": "2140664" + }, + "2022-05-17": { + "1. open": "240.9800", + "2. high": "242.9900", + "3. low": "234.7550", + "4. close": "242.5800", + "5. volume": "2160046" + }, + "2022-05-16": { + "1. open": "238.8700", + "2. high": "239.9500", + "3. low": "234.6500", + "4. close": "235.3800", + "5. volume": "1559892" + }, + "2022-05-13": { + "1. open": "234.5200", + "2. high": "241.5100", + "3. low": "234.1600", + "4. close": "240.3900", + "5. volume": "1792895" + }, + "2022-05-12": { + "1. open": "227.0700", + "2. high": "235.2100", + "3. low": "225.3900", + "4. close": "231.0000", + "5. volume": "2166125" + }, + "2022-05-11": { + "1. open": "232.5200", + "2. high": "239.2600", + "3. low": "228.6700", + "4. close": "229.4900", + "5. volume": "1724449" + }, + "2022-05-10": { + "1. open": "237.3500", + "2. high": "238.4900", + "3. low": "227.2000", + "4. close": "229.6800", + "5. volume": "2240434" + }, + "2022-05-09": { + "1. open": "235.1000", + "2. high": "240.3000", + "3. low": "232.0000", + "4. close": "233.5800", + "5. volume": "1977299" + }, + "2022-05-06": { + "1. open": "239.5700", + "2. high": "242.7300", + "3. low": "234.2600", + "4. close": "240.3000", + "5. volume": "1833024" + }, + "2022-05-05": { + "1. open": "250.8200", + "2. high": "252.4999", + "3. low": "238.2900", + "4. close": "241.8300", + "5. volume": "2590408" + }, + "2022-05-04": { + "1. open": "246.7400", + "2. high": "258.1900", + "3. low": "243.0500", + "4. close": "257.2600", + "5. volume": "2195465" + }, + "2022-05-03": { + "1. open": "227.5000", + "2. high": "252.0000", + "3. low": "227.4900", + "4. close": "245.5200", + "5. volume": "4803674" + }, + "2022-05-02": { + "1. open": "261.1100", + "2. high": "263.4050", + "3. low": "253.3600", + "4. close": "260.6300", + "5. volume": "2710792" + }, + "2022-04-29": { + "1. open": "268.4100", + "2. high": "272.4600", + "3. low": "262.8300", + "4. close": "264.0600", + "5. volume": "1512049" + }, + "2022-04-28": { + "1. open": "262.3000", + "2. high": "274.7100", + "3. low": "262.1200", + "4. close": "272.3300", + "5. volume": "1482535" + }, + "2022-04-27": { + "1. open": "255.3900", + "2. high": "263.1000", + "3. low": "255.1900", + "4. close": "259.6400", + "5. volume": "1442482" + }, + "2022-04-26": { + "1. open": "265.9500", + "2. high": "266.0800", + "3. low": "254.7700", + "4. close": "254.7700", + "5. volume": "1284789" + }, + "2022-04-25": { + "1. open": "263.0400", + "2. high": "268.7800", + "3. low": "257.7550", + "4. close": "268.2200", + "5. volume": "1404746" + }, + "2022-04-22": { + "1. open": "273.4600", + "2. high": "275.9600", + "3. low": "263.5400", + "4. close": "264.0400", + "5. volume": "1495506" + }, + "2022-04-21": { + "1. open": "280.8900", + "2. high": "283.6100", + "3. low": "271.1950", + "4. close": "271.9500", + "5. volume": "948579" + }, + "2022-04-20": { + "1. open": "283.1300", + "2. high": "285.7900", + "3. low": "277.8200", + "4. close": "278.2600", + "5. volume": "1561343" + }, + "2022-04-19": { + "1. open": "262.3800", + "2. high": "276.2200", + "3. low": "262.3800", + "4. close": "274.5600", + "5. volume": "1780858" + }, + "2022-04-18": { + "1. open": "263.1100", + "2. high": "266.2900", + "3. low": "262.4000", + "4. close": "264.1200", + "5. volume": "1091490" + }, + "2022-04-14": { + "1. open": "267.0000", + "2. high": "270.6950", + "3. low": "263.6900", + "4. close": "263.8700", + "5. volume": "1552787" + }, + "2022-04-13": { + "1. open": "263.8500", + "2. high": "267.6600", + "3. low": "262.4250", + "4. close": "266.5800", + "5. volume": "967566" + }, + "2022-04-12": { + "1. open": "265.1900", + "2. high": "269.6600", + "3. low": "261.2100", + "4. close": "262.7000", + "5. volume": "1286421" + }, + "2022-04-11": { + "1. open": "264.0000", + "2. high": "266.0200", + "3. low": "260.5500", + "4. close": "262.2800", + "5. volume": "1314537" + }, + "2022-04-08": { + "1. open": "267.6400", + "2. high": "270.4500", + "3. low": "266.2500", + "4. close": "266.6400", + "5. volume": "1078913" + }, + "2022-04-07": { + "1. open": "267.8700", + "2. high": "271.3700", + "3. low": "262.9350", + "4. close": "267.0200", + "5. volume": "1789260" + }, + "2022-04-06": { + "1. open": "268.6100", + "2. high": "268.6100", + "3. low": "261.0400", + "4. close": "264.7300", + "5. volume": "2039992" + }, + "2022-04-05": { + "1. open": "274.0900", + "2. high": "276.7800", + "3. low": "271.5500", + "4. close": "272.6600", + "5. volume": "1013551" + }, + "2022-04-04": { + "1. open": "274.3200", + "2. high": "279.6000", + "3. low": "272.2300", + "4. close": "278.6200", + "5. volume": "1293943" + }, + "2022-04-01": { + "1. open": "275.2100", + "2. high": "276.9300", + "3. low": "272.1200", + "4. close": "274.4100", + "5. volume": "1190203" + }, + "2022-03-31": { + "1. open": "278.5800", + "2. high": "279.4150", + "3. low": "272.3200", + "4. close": "272.3200", + "5. volume": "1437239" + }, + "2022-03-30": { + "1. open": "283.1300", + "2. high": "283.4950", + "3. low": "277.2150", + "4. close": "279.1600", + "5. volume": "1194506" + }, + "2022-03-29": { + "1. open": "288.3300", + "2. high": "289.5900", + "3. low": "281.6800", + "4. close": "284.9300", + "5. volume": "1210898" + }, + "2022-03-28": { + "1. open": "276.6700", + "2. high": "277.7700", + "3. low": "271.8800", + "4. close": "277.6200", + "5. volume": "1071137" + }, + "2022-03-25": { + "1. open": "278.9100", + "2. high": "280.5300", + "3. low": "272.5600", + "4. close": "274.8900", + "5. volume": "981482" + }, + "2022-03-24": { + "1. open": "275.8700", + "2. high": "276.8000", + "3. low": "273.0700", + "4. close": "276.6800", + "5. volume": "836082" + }, + "2022-03-23": { + "1. open": "279.3100", + "2. high": "280.9900", + "3. low": "273.2500", + "4. close": "273.4300", + "5. volume": "1029569" + }, + "2022-03-22": { + "1. open": "278.6800", + "2. high": "282.8500", + "3. low": "276.8700", + "4. close": "281.9000", + "5. volume": "1597869" + }, + "2022-03-21": { + "1. open": "275.6600", + "2. high": "278.7600", + "3. low": "270.4550", + "4. close": "273.9700", + "5. volume": "1261189" + }, + "2022-03-18": { + "1. open": "273.6700", + "2. high": "279.1900", + "3. low": "271.2600", + "4. close": "276.8700", + "5. volume": "1994467" + }, + "2022-03-17": { + "1. open": "269.5200", + "2. high": "274.4300", + "3. low": "268.4600", + "4. close": "272.3900", + "5. volume": "1687480" + }, + "2022-03-16": { + "1. open": "264.3700", + "2. high": "272.3750", + "3. low": "263.0000", + "4. close": "270.8800", + "5. volume": "2006364" + }, + "2022-03-15": { + "1. open": "255.0700", + "2. high": "259.9900", + "3. low": "252.7700", + "4. close": "258.9000", + "5. volume": "2173997" + }, + "2022-03-14": { + "1. open": "266.0700", + "2. high": "266.2600", + "3. low": "248.4200", + "4. close": "250.3800", + "5. volume": "2877609" + }, + "2022-03-11": { + "1. open": "278.1200", + "2. high": "279.0000", + "3. low": "264.0700", + "4. close": "264.2300", + "5. volume": "1857949" + }, + "2022-03-10": { + "1. open": "274.8300", + "2. high": "276.1350", + "3. low": "269.9500", + "4. close": "273.3600", + "5. volume": "1513359" + }, + "2022-03-09": { + "1. open": "282.9800", + "2. high": "283.9400", + "3. low": "276.1000", + "4. close": "277.6800", + "5. volume": "1435909" + }, + "2022-03-08": { + "1. open": "262.5500", + "2. high": "279.0700", + "3. low": "262.2300", + "4. close": "269.8400", + "5. volume": "2624710" + }, + "2022-03-07": { + "1. open": "285.0800", + "2. high": "285.5100", + "3. low": "262.8100", + "4. close": "263.8700", + "5. volume": "2455665" + }, + "2022-03-04": { + "1. open": "286.7800", + "2. high": "289.7000", + "3. low": "283.8500", + "4. close": "285.6900", + "5. volume": "1612447" + }, + "2022-03-03": { + "1. open": "294.4000", + "2. high": "295.9800", + "3. low": "286.0200", + "4. close": "292.2000", + "5. volume": "1559716" + }, + "2022-03-02": { + "1. open": "289.4700", + "2. high": "294.0549", + "3. low": "287.7500", + "4. close": "291.7500", + "5. volume": "1062231" + }, + "2022-03-01": { + "1. open": "294.9900", + "2. high": "294.9900", + "3. low": "282.3740", + "4. close": "285.5900", + "5. volume": "2020373" + }, + "2022-02-28": { + "1. open": "295.5200", + "2. high": "298.1900", + "3. low": "292.5200", + "4. close": "296.3300", + "5. volume": "1517665" + }, + "2022-02-25": { + "1. open": "294.7600", + "2. high": "300.7400", + "3. low": "293.0500", + "4. close": "300.3300", + "5. volume": "926714" + }, + "2022-02-24": { + "1. open": "281.9800", + "2. high": "293.6700", + "3. low": "279.3700", + "4. close": "293.1300", + "5. volume": "1998543" + }, + "2022-02-23": { + "1. open": "300.0500", + "2. high": "300.1200", + "3. low": "290.5800", + "4. close": "290.9300", + "5. volume": "1399776" + }, + "2022-02-22": { + "1. open": "300.0000", + "2. high": "301.7600", + "3. low": "293.5500", + "4. close": "295.6800", + "5. volume": "1917612" + }, + "2022-02-18": { + "1. open": "305.1200", + "2. high": "307.1200", + "3. low": "300.8500", + "4. close": "302.9900", + "5. volume": "1024847" + }, + "2022-02-17": { + "1. open": "307.1000", + "2. high": "309.9900", + "3. low": "303.3800", + "4. close": "304.2900", + "5. volume": "1036245" + }, + "2022-02-16": { + "1. open": "306.0000", + "2. high": "310.1200", + "3. low": "302.9300", + "4. close": "308.6500", + "5. volume": "983946" + }, + "2022-02-15": { + "1. open": "309.7300", + "2. high": "311.5900", + "3. low": "306.1200", + "4. close": "307.5300", + "5. volume": "1327904" + }, + "2022-02-14": { + "1. open": "300.7700", + "2. high": "305.1400", + "3. low": "299.6500", + "4. close": "303.8500", + "5. volume": "1352434" + }, + "2022-02-11": { + "1. open": "313.3080", + "2. high": "315.5000", + "3. low": "300.1000", + "4. close": "300.7700", + "5. volume": "1982120" + }, + "2022-02-10": { + "1. open": "313.5700", + "2. high": "319.3200", + "3. low": "310.8200", + "4. close": "315.6100", + "5. volume": "1418209" + }, + "2022-02-09": { + "1. open": "319.6800", + "2. high": "324.7000", + "3. low": "317.0400", + "4. close": "320.0400", + "5. volume": "1321054" + }, + "2022-02-08": { + "1. open": "311.1400", + "2. high": "315.5000", + "3. low": "310.1100", + "4. close": "315.0800", + "5. volume": "1247474" + }, + "2022-02-07": { + "1. open": "315.5300", + "2. high": "318.5225", + "3. low": "311.4200", + "4. close": "314.4300", + "5. volume": "1341343" + }, + "2022-02-04": { + "1. open": "309.8800", + "2. high": "316.9600", + "3. low": "305.0200", + "4. close": "313.3500", + "5. volume": "2579421" + }, + "2022-02-03": { + "1. open": "304.8200", + "2. high": "317.9700", + "3. low": "299.9500", + "4. close": "303.1200", + "5. volume": "2395193" + }, + "2022-02-02": { + "1. open": "317.2700", + "2. high": "319.5300", + "3. low": "312.2000", + "4. close": "319.1700", + "5. volume": "2246924" + }, + "2022-02-01": { + "1. open": "312.0400", + "2. high": "316.2400", + "3. low": "308.7900", + "4. close": "315.0200", + "5. volume": "1727036" + }, + "2022-01-31": { + "1. open": "302.5800", + "2. high": "311.8200", + "3. low": "302.5800", + "4. close": "311.7900", + "5. volume": "1514852" + }, + "2022-01-28": { + "1. open": "294.9000", + "2. high": "304.1500", + "3. low": "292.0100", + "4. close": "303.7900", + "5. volume": "1938265" + }, + "2022-01-27": { + "1. open": "298.1400", + "2. high": "304.8900", + "3. low": "294.2400", + "4. close": "298.1900", + "5. volume": "2220899" + }, + "2022-01-26": { + "1. open": "298.4300", + "2. high": "304.4350", + "3. low": "289.1400", + "4. close": "292.5700", + "5. volume": "1834806" + }, + "2022-01-25": { + "1. open": "297.8500", + "2. high": "300.3000", + "3. low": "292.9400", + "4. close": "294.2100", + "5. volume": "1816465" + }, + "2022-01-24": { + "1. open": "294.0000", + "2. high": "303.7300", + "3. low": "283.5400", + "4. close": "301.7900", + "5. volume": "2642610" + }, + "2022-01-21": { + "1. open": "300.0000", + "2. high": "302.5700", + "3. low": "296.7600", + "4. close": "297.0200", + "5. volume": "2239783" + }, + "2022-01-20": { + "1. open": "311.3700", + "2. high": "315.7700", + "3. low": "300.0600", + "4. close": "301.0600", + "5. volume": "2036266" + }, + "2022-01-19": { + "1. open": "314.8900", + "2. high": "319.0700", + "3. low": "309.0100", + "4. close": "309.5200", + "5. volume": "1905857" + }, + "2022-01-18": { + "1. open": "314.7000", + "2. high": "317.1500", + "3. low": "309.4200", + "4. close": "310.9500", + "5. volume": "2413284" + }, + "2022-01-14": { + "1. open": "330.3900", + "2. high": "331.1550", + "3. low": "318.6400", + "4. close": "322.0500", + "5. volume": "2548018" + }, + "2022-01-13": { + "1. open": "345.5500", + "2. high": "346.7900", + "3. low": "331.9900", + "4. close": "334.3800", + "5. volume": "1255810" + }, + "2022-01-12": { + "1. open": "343.9700", + "2. high": "349.4500", + "3. low": "342.3500", + "4. close": "345.5500", + "5. volume": "1589809" + }, + "2022-01-11": { + "1. open": "336.0000", + "2. high": "340.9500", + "3. low": "331.5700", + "4. close": "340.5700", + "5. volume": "1018699" + }, + "2022-01-10": { + "1. open": "349.5000", + "2. high": "349.6000", + "3. low": "333.3600", + "4. close": "335.8900", + "5. volume": "1863381" + }, + "2022-01-07": { + "1. open": "355.0000", + "2. high": "357.4550", + "3. low": "350.0700", + "4. close": "354.9300", + "5. volume": "936463" + }, + "2022-01-06": { + "1. open": "357.0000", + "2. high": "357.5700", + "3. low": "353.0000", + "4. close": "355.3900", + "5. volume": "1096245" + }, + "2022-01-05": { + "1. open": "367.0000", + "2. high": "368.6600", + "3. low": "356.1000", + "4. close": "356.1100", + "5. volume": "2075060" + }, + "2022-01-04": { + "1. open": "372.1100", + "2. high": "373.9800", + "3. low": "368.1400", + "4. close": "371.8600", + "5. volume": "1012723" + }, + "2022-01-03": { + "1. open": "368.4900", + "2. high": "374.2000", + "3. low": "366.9100", + "4. close": "370.2900", + "5. volume": "1027133" + }, + "2021-12-31": { + "1. open": "367.6600", + "2. high": "371.3400", + "3. low": "367.4500", + "4. close": "370.2000", + "5. volume": "611789" + }, + "2021-12-30": { + "1. open": "370.0000", + "2. high": "372.3600", + "3. low": "367.1000", + "4. close": "367.3400", + "5. volume": "505190" + }, + "2021-12-29": { + "1. open": "367.8000", + "2. high": "371.7300", + "3. low": "367.4000", + "4. close": "370.0800", + "5. volume": "573413" + }, + "2021-12-28": { + "1. open": "369.9400", + "2. high": "370.8250", + "3. low": "367.5900", + "4. close": "367.8000", + "5. volume": "539291" + }, + "2021-12-27": { + "1. open": "366.0000", + "2. high": "369.7900", + "3. low": "366.0000", + "4. close": "369.2700", + "5. volume": "553041" + }, + "2021-12-23": { + "1. open": "361.9000", + "2. high": "367.9500", + "3. low": "361.9000", + "4. close": "365.9900", + "5. volume": "898141" + }, + "2021-12-22": { + "1. open": "353.3100", + "2. high": "361.9050", + "3. low": "353.2500", + "4. close": "361.7000", + "5. volume": "1058624" + }, + "2021-12-21": { + "1. open": "348.9800", + "2. high": "353.9100", + "3. low": "347.3000", + "4. close": "352.7500", + "5. volume": "992060" + }, + "2021-12-20": { + "1. open": "342.2000", + "2. high": "346.1500", + "3. low": "340.1400", + "4. close": "345.5400", + "5. volume": "1125073" + }, + "2021-12-17": { + "1. open": "360.1600", + "2. high": "361.7300", + "3. low": "343.4500", + "4. close": "345.9600", + "5. volume": "2557813" + }, + "2021-12-16": { + "1. open": "366.7200", + "2. high": "369.2400", + "3. low": "360.2200", + "4. close": "362.6800", + "5. volume": "1388952" + }, + "2021-12-15": { + "1. open": "356.2500", + "2. high": "365.3300", + "3. low": "355.0500", + "4. close": "365.1200", + "5. volume": "1040215" + }, + "2021-12-14": { + "1. open": "358.0000", + "2. high": "358.0000", + "3. low": "352.8700", + "4. close": "356.7600", + "5. volume": "1139860" + }, + "2021-12-13": { + "1. open": "360.1900", + "2. high": "362.4700", + "3. low": "357.9400", + "4. close": "360.3400", + "5. volume": "1116479" + }, + "2021-12-10": { + "1. open": "359.1800", + "2. high": "362.7000", + "3. low": "355.3100", + "4. close": "361.3900", + "5. volume": "841795" + }, + "2021-12-09": { + "1. open": "355.3800", + "2. high": "361.0200", + "3. low": "355.1700", + "4. close": "355.8400", + "5. volume": "993983" + }, + "2021-12-08": { + "1. open": "353.6000", + "2. high": "357.0000", + "3. low": "351.2300", + "4. close": "356.1500", + "5. volume": "944240" + }, + "2021-12-07": { + "1. open": "347.2500", + "2. high": "357.7414", + "3. low": "347.2500", + "4. close": "353.6400", + "5. volume": "1344202" + }, + "2021-12-06": { + "1. open": "337.5800", + "2. high": "343.7050", + "3. low": "337.3300", + "4. close": "341.5500", + "5. volume": "1354926" + }, + "2021-12-03": { + "1. open": "339.3000", + "2. high": "347.3500", + "3. low": "330.1900", + "4. close": "335.3000", + "5. volume": "1463748" + }, + "2021-12-02": { + "1. open": "327.6600", + "2. high": "336.5100", + "3. low": "326.5100", + "4. close": "334.6700", + "5. volume": "1047110" + }, + "2021-12-01": { + "1. open": "335.0000", + "2. high": "337.0900", + "3. low": "325.1000", + "4. close": "325.3300", + "5. volume": "1308119" + }, + "2021-11-30": { + "1. open": "338.3300", + "2. high": "338.4800", + "3. low": "331.1500", + "4. close": "332.0700", + "5. volume": "3478736" + }, + "2021-11-29": { + "1. open": "336.8900", + "2. high": "342.4000", + "3. low": "334.4800", + "4. close": "340.0500", + "5. volume": "1775715" + }, + "2021-11-26": { + "1. open": "341.4800", + "2. high": "345.8400", + "3. low": "334.0700", + "4. close": "334.3500", + "5. volume": "1381416" + }, + "2021-11-24": { + "1. open": "348.4100", + "2. high": "350.5800", + "3. low": "346.7500", + "4. close": "349.2100", + "5. volume": "1016497" + }, + "2021-11-23": { + "1. open": "349.1300", + "2. high": "351.1100", + "3. low": "346.0900", + "4. close": "349.7600", + "5. volume": "1106656" + }, + "2021-11-22": { + "1. open": "353.9900", + "2. high": "357.8200", + "3. low": "350.2600", + "4. close": "350.4700", + "5. volume": "1034321" + }, + "2021-11-19": { + "1. open": "350.3500", + "2. high": "354.9300", + "3. low": "346.2500", + "4. close": "352.8500", + "5. volume": "1556985" + }, + "2021-11-18": { + "1. open": "347.9700", + "2. high": "348.5000", + "3. low": "342.0400", + "4. close": "347.2000", + "5. volume": "1845611" + }, + "2021-11-17": { + "1. open": "352.8500", + "2. high": "356.5100", + "3. low": "348.8000", + "4. close": "354.4600", + "5. volume": "1201800" + }, + "2021-11-16": { + "1. open": "347.9500", + "2. high": "351.8200", + "3. low": "347.1910", + "4. close": "350.3200", + "5. volume": "797772" + }, + "2021-11-15": { + "1. open": "347.1100", + "2. high": "350.6800", + "3. low": "346.6100", + "4. close": "348.0700", + "5. volume": "1045160" + }, + "2021-11-12": { + "1. open": "346.2500", + "2. high": "346.8500", + "3. low": "343.5300", + "4. close": "346.7200", + "5. volume": "1062899" + }, + "2021-11-11": { + "1. open": "345.7600", + "2. high": "347.5900", + "3. low": "340.4600", + "4. close": "344.4100", + "5. volume": "863446" + }, + "2021-11-10": { + "1. open": "345.4500", + "2. high": "350.9800", + "3. low": "343.5200", + "4. close": "345.1100", + "5. volume": "1031349" + }, + "2021-11-09": { + "1. open": "349.0300", + "2. high": "349.6700", + "3. low": "345.5700", + "4. close": "347.0700", + "5. volume": "639122" + }, + "2021-11-08": { + "1. open": "351.0800", + "2. high": "353.4500", + "3. low": "345.1250", + "4. close": "349.3900", + "5. volume": "795726" + }, + "2021-11-05": { + "1. open": "340.6600", + "2. high": "350.3700", + "3. low": "340.1300", + "4. close": "349.5000", + "5. volume": "1317851" + }, + "2021-11-04": { + "1. open": "342.0000", + "2. high": "342.0000", + "3. low": "336.9926", + "4. close": "339.7500", + "5. volume": "842502" + }, + "2021-11-03": { + "1. open": "335.0000", + "2. high": "341.2500", + "3. low": "331.0600", + "4. close": "340.3800", + "5. volume": "1500837" + }, + "2021-11-02": { + "1. open": "316.1700", + "2. high": "341.6800", + "3. low": "313.4100", + "4. close": "338.6200", + "5. volume": "2669801" + }, + "2021-11-01": { + "1. open": "326.5000", + "2. high": "328.1850", + "3. low": "320.3600", + "4. close": "325.1500", + "5. volume": "1250276" + }, + "2021-10-29": { + "1. open": "323.7400", + "2. high": "327.0150", + "3. low": "322.6500", + "4. close": "324.3300", + "5. volume": "1135667" + }, + "2021-10-28": { + "1. open": "325.8500", + "2. high": "327.2950", + "3. low": "323.7300", + "4. close": "325.5000", + "5. volume": "942238" + }, + "2021-10-27": { + "1. open": "332.2300", + "2. high": "333.2600", + "3. low": "325.1700", + "4. close": "325.3700", + "5. volume": "773216" + }, + "2021-10-26": { + "1. open": "331.0000", + "2. high": "333.6550", + "3. low": "329.4300", + "4. close": "331.0500", + "5. volume": "1201068" + }, + "2021-10-25": { + "1. open": "327.5200", + "2. high": "330.9750", + "3. low": "323.2400", + "4. close": "330.0600", + "5. volume": "1412835" + }, + "2021-10-22": { + "1. open": "318.3800", + "2. high": "328.8587", + "3. low": "318.3100", + "4. close": "327.6400", + "5. volume": "1447530" + }, + "2021-10-21": { + "1. open": "305.9900", + "2. high": "319.2400", + "3. low": "305.2300", + "4. close": "317.7700", + "5. volume": "1956586" + }, + "2021-10-20": { + "1. open": "314.8900", + "2. high": "314.9750", + "3. low": "303.9900", + "4. close": "304.2500", + "5. volume": "2832676" + }, + "2021-10-19": { + "1. open": "317.7100", + "2. high": "319.0800", + "3. low": "310.5100", + "4. close": "312.4300", + "5. volume": "1228568" + }, + "2021-10-18": { + "1. open": "316.3500", + "2. high": "318.8200", + "3. low": "314.7100", + "4. close": "318.3600", + "5. volume": "851164" + }, + "2021-10-15": { + "1. open": "321.9500", + "2. high": "322.5350", + "3. low": "318.7800", + "4. close": "320.8200", + "5. volume": "835013" + }, + "2021-10-14": { + "1. open": "317.7100", + "2. high": "321.9500", + "3. low": "317.5600", + "4. close": "319.5400", + "5. volume": "946302" + }, + "2021-10-13": { + "1. open": "310.3900", + "2. high": "316.1700", + "3. low": "309.6800", + "4. close": "315.0100", + "5. volume": "1008736" + }, + "2021-10-12": { + "1. open": "310.6200", + "2. high": "313.6800", + "3. low": "307.8200", + "4. close": "309.0800", + "5. volume": "845203" + }, + "2021-10-11": { + "1. open": "311.9400", + "2. high": "314.7150", + "3. low": "309.4100", + "4. close": "309.9600", + "5. volume": "775134" + }, + "2021-10-08": { + "1. open": "315.6300", + "2. high": "316.0899", + "3. low": "311.4600", + "4. close": "311.7100", + "5. volume": "588549" + }, + "2021-10-07": { + "1. open": "316.3500", + "2. high": "319.3700", + "3. low": "314.1900", + "4. close": "314.7900", + "5. volume": "800131" + }, + "2021-10-06": { + "1. open": "307.0500", + "2. high": "313.9800", + "3. low": "306.8200", + "4. close": "313.5500", + "5. volume": "1063086" + }, + "2021-10-05": { + "1. open": "309.9200", + "2. high": "316.2400", + "3. low": "307.5500", + "4. close": "313.1800", + "5. volume": "1616731" + }, + "2021-10-04": { + "1. open": "308.9500", + "2. high": "311.1600", + "3. low": "302.3000", + "4. close": "306.2000", + "5. volume": "1325755" + }, + "2021-10-01": { + "1. open": "303.4800", + "2. high": "312.2700", + "3. low": "301.6700", + "4. close": "310.6800", + "5. volume": "1356519" + }, + "2021-09-30": { + "1. open": "307.9300", + "2. high": "308.3800", + "3. low": "299.7600", + "4. close": "299.9300", + "5. volume": "1685962" + }, + "2021-09-29": { + "1. open": "310.2400", + "2. high": "310.9300", + "3. low": "305.4900", + "4. close": "306.4000", + "5. volume": "990940" + }, + "2021-09-28": { + "1. open": "316.9500", + "2. high": "317.9600", + "3. low": "308.0000", + "4. close": "309.5400", + "5. volume": "1168127" + }, + "2021-09-27": { + "1. open": "318.9800", + "2. high": "322.3000", + "3. low": "318.0200", + "4. close": "318.6800", + "5. volume": "755543" + }, + "2021-09-24": { + "1. open": "319.9600", + "2. high": "321.5500", + "3. low": "317.9600", + "4. close": "320.6500", + "5. volume": "890813" + }, + "2021-09-23": { + "1. open": "321.0000", + "2. high": "324.4600", + "3. low": "320.7400", + "4. close": "321.3200", + "5. volume": "1251739" + }, + "2021-09-22": { + "1. open": "314.3700", + "2. high": "320.4600", + "3. low": "312.6100", + "4. close": "318.5600", + "5. volume": "1431398" + }, + "2021-09-21": { + "1. open": "313.0000", + "2. high": "315.1800", + "3. low": "311.2500", + "4. close": "311.5800", + "5. volume": "953181" + }, + "2021-09-20": { + "1. open": "311.4600", + "2. high": "313.6000", + "3. low": "308.0700", + "4. close": "310.6000", + "5. volume": "1881188" + }, + "2021-09-17": { + "1. open": "320.7200", + "2. high": "323.5900", + "3. low": "318.5500", + "4. close": "319.8800", + "5. volume": "1663078" + }, + "2021-09-16": { + "1. open": "325.5100", + "2. high": "326.0200", + "3. low": "320.1000", + "4. close": "323.1300", + "5. volume": "1019884" + }, + "2021-09-15": { + "1. open": "331.0000", + "2. high": "331.6300", + "3. low": "323.0400", + "4. close": "326.2500", + "5. volume": "1686049" + }, + "2021-09-14": { + "1. open": "333.8800", + "2. high": "334.0071", + "3. low": "330.0300", + "4. close": "330.8200", + "5. volume": "842853" + }, + "2021-09-13": { + "1. open": "338.6700", + "2. high": "338.8900", + "3. low": "329.2250", + "4. close": "332.9300", + "5. volume": "825611" + }, + "2021-09-10": { + "1. open": "341.2700", + "2. high": "341.6100", + "3. low": "335.4430", + "4. close": "335.7100", + "5. volume": "613023" + }, + "2021-09-09": { + "1. open": "337.3100", + "2. high": "338.7100", + "3. low": "336.6706", + "4. close": "337.4900", + "5. volume": "893955" + }, + "2021-09-08": { + "1. open": "336.9800", + "2. high": "337.6600", + "3. low": "333.3233", + "4. close": "336.7600", + "5. volume": "899894" + }, + "2021-09-07": { + "1. open": "341.2700", + "2. high": "342.3500", + "3. low": "335.3300", + "4. close": "337.5700", + "5. volume": "971480" + }, + "2021-09-03": { + "1. open": "343.1800", + "2. high": "344.6700", + "3. low": "340.4900", + "4. close": "341.8300", + "5. volume": "739056" + }, + "2021-09-02": { + "1. open": "345.5600", + "2. high": "347.8200", + "3. low": "342.6200", + "4. close": "344.0600", + "5. volume": "693991" + }, + "2021-09-01": { + "1. open": "341.7000", + "2. high": "347.3200", + "3. low": "341.2400", + "4. close": "344.3100", + "5. volume": "684558" + }, + "2021-08-31": { + "1. open": "344.0580", + "2. high": "344.7800", + "3. low": "340.1200", + "4. close": "340.4900", + "5. volume": "1267978" + }, + "2021-08-30": { + "1. open": "342.2500", + "2. high": "344.9000", + "3. low": "342.2500", + "4. close": "343.4800", + "5. volume": "863666" + }, + "2021-08-27": { + "1. open": "337.6800", + "2. high": "341.7900", + "3. low": "336.6000", + "4. close": "340.8200", + "5. volume": "869367" + }, + "2021-08-26": { + "1. open": "337.3400", + "2. high": "339.1800", + "3. low": "335.4450", + "4. close": "336.4900", + "5. volume": "606986" + }, + "2021-08-25": { + "1. open": "339.7400", + "2. high": "340.2500", + "3. low": "334.5300", + "4. close": "335.3200", + "5. volume": "781833" + }, + "2021-08-24": { + "1. open": "336.4500", + "2. high": "338.9600", + "3. low": "334.2800", + "4. close": "337.6000", + "5. volume": "654408" + }, + "2021-08-23": { + "1. open": "332.2400", + "2. high": "339.9899", + "3. low": "331.7500", + "4. close": "336.2900", + "5. volume": "1092352" + }, + "2021-08-20": { + "1. open": "327.2500", + "2. high": "330.6900", + "3. low": "326.8500", + "4. close": "330.1800", + "5. volume": "958461" + }, + "2021-08-19": { + "1. open": "319.0800", + "2. high": "330.8050", + "3. low": "317.0500", + "4. close": "327.4000", + "5. volume": "2329404" + }, + "2021-08-18": { + "1. open": "319.5400", + "2. high": "322.7800", + "3. low": "317.9400", + "4. close": "319.0800", + "5. volume": "1696748" + }, + "2021-08-17": { + "1. open": "326.0000", + "2. high": "326.6700", + "3. low": "320.7700", + "4. close": "322.6000", + "5. volume": "1078772" + }, + "2021-08-16": { + "1. open": "326.4500", + "2. high": "328.4300", + "3. low": "322.7900", + "4. close": "327.9800", + "5. volume": "1059128" + }, + "2021-08-13": { + "1. open": "326.1300", + "2. high": "328.1700", + "3. low": "326.0200", + "4. close": "326.6000", + "5. volume": "641143" + }, + "2021-08-12": { + "1. open": "327.2100", + "2. high": "328.1900", + "3. low": "324.6150", + "4. close": "326.7800", + "5. volume": "668119" + }, + "2021-08-11": { + "1. open": "328.0000", + "2. high": "329.7800", + "3. low": "326.3400", + "4. close": "327.5900", + "5. volume": "555521" + }, + "2021-08-10": { + "1. open": "327.0000", + "2. high": "327.7600", + "3. low": "324.1900", + "4. close": "327.7200", + "5. volume": "531822" + }, + "2021-08-09": { + "1. open": "328.8400", + "2. high": "328.8400", + "3. low": "325.3200", + "4. close": "326.4700", + "5. volume": "726139" + }, + "2021-08-06": { + "1. open": "329.9900", + "2. high": "330.4100", + "3. low": "327.8200", + "4. close": "328.8300", + "5. volume": "550354" + }, + "2021-08-05": { + "1. open": "327.5800", + "2. high": "330.0100", + "3. low": "326.3666", + "4. close": "328.6900", + "5. volume": "769116" + }, + "2021-08-04": { + "1. open": "326.5500", + "2. high": "327.9000", + "3. low": "324.6100", + "4. close": "325.7800", + "5. volume": "806681" + }, + "2021-08-03": { + "1. open": "328.1900", + "2. high": "328.2950", + "3. low": "324.4200", + "4. close": "327.5400", + "5. volume": "687638" + }, + "2021-08-02": { + "1. open": "332.2700", + "2. high": "333.8200", + "3. low": "327.1650", + "4. close": "327.6700", + "5. volume": "1059681" + }, + "2021-07-30": { + "1. open": "333.3300", + "2. high": "335.8050", + "3. low": "332.1600", + "4. close": "333.8300", + "5. volume": "718946" + }, + "2021-07-29": { + "1. open": "332.7200", + "2. high": "336.5550", + "3. low": "332.0800", + "4. close": "333.5900", + "5. volume": "842922" + }, + "2021-07-28": { + "1. open": "331.4900", + "2. high": "331.8300", + "3. low": "329.6801", + "4. close": "330.8700", + "5. volume": "652774" + }, + "2021-07-27": { + "1. open": "332.6500", + "2. high": "332.8300", + "3. low": "327.9300", + "4. close": "329.7800", + "5. volume": "989511" + }, + "2021-07-26": { + "1. open": "332.7300", + "2. high": "333.7100", + "3. low": "330.3600", + "4. close": "333.3200", + "5. volume": "747652" + }, + "2021-07-23": { + "1. open": "326.8400", + "2. high": "333.6800", + "3. low": "326.8400", + "4. close": "333.5500", + "5. volume": "771811" + }, + "2021-07-22": { + "1. open": "322.7000", + "2. high": "326.8350", + "3. low": "320.7440", + "4. close": "326.5800", + "5. volume": "761099" + }, + "2021-07-21": { + "1. open": "325.0400", + "2. high": "325.6300", + "3. low": "322.5700", + "4. close": "323.0800", + "5. volume": "675606" + }, + "2021-07-20": { + "1. open": "316.5400", + "2. high": "325.0200", + "3. low": "316.1100", + "4. close": "323.4500", + "5. volume": "787850" + }, + "2021-07-19": { + "1. open": "319.9700", + "2. high": "321.6800", + "3. low": "313.7100", + "4. close": "316.1100", + "5. volume": "1352539" + }, + "2021-07-16": { + "1. open": "328.3800", + "2. high": "328.6460", + "3. low": "323.5900", + "4. close": "324.4900", + "5. volume": "687292" + }, + "2021-07-15": { + "1. open": "326.2000", + "2. high": "327.5900", + "3. low": "324.1100", + "4. close": "326.9600", + "5. volume": "853367" + }, + "2021-07-14": { + "1. open": "324.9900", + "2. high": "326.7700", + "3. low": "323.4100", + "4. close": "326.5600", + "5. volume": "1473092" + }, + "2021-07-13": { + "1. open": "320.0000", + "2. high": "322.8000", + "3. low": "319.9000", + "4. close": "320.6300", + "5. volume": "858279" + }, + "2021-07-12": { + "1. open": "317.2300", + "2. high": "322.2200", + "3. low": "316.8100", + "4. close": "320.4800", + "5. volume": "834913" + }, + "2021-07-09": { + "1. open": "314.8600", + "2. high": "318.0900", + "3. low": "314.0700", + "4. close": "317.8700", + "5. volume": "628215" + }, + "2021-07-08": { + "1. open": "314.7100", + "2. high": "314.8700", + "3. low": "307.8550", + "4. close": "313.5700", + "5. volume": "1512826" + }, + "2021-07-07": { + "1. open": "320.2100", + "2. high": "321.9000", + "3. low": "318.9000", + "4. close": "319.1500", + "5. volume": "735322" + }, + "2021-07-06": { + "1. open": "317.4300", + "2. high": "320.4300", + "3. low": "316.8400", + "4. close": "319.0400", + "5. volume": "1058266" + }, + "2021-07-02": { + "1. open": "317.5700", + "2. high": "318.9300", + "3. low": "316.3200", + "4. close": "317.5600", + "5. volume": "620132" + }, + "2021-07-01": { + "1. open": "320.0000", + "2. high": "320.2572", + "3. low": "315.8600", + "4. close": "317.0800", + "5. volume": "1194439" + }, + "2021-06-30": { + "1. open": "315.2800", + "2. high": "318.7900", + "3. low": "315.0700", + "4. close": "318.0800", + "5. volume": "1076018" + }, + "2021-06-29": { + "1. open": "314.3200", + "2. high": "318.3400", + "3. low": "314.3100", + "4. close": "317.5100", + "5. volume": "926807" + }, + "2021-06-28": { + "1. open": "317.3400", + "2. high": "317.7900", + "3. low": "313.6000", + "4. close": "314.5400", + "5. volume": "1406621" + }, + "2021-06-25": { + "1. open": "310.0000", + "2. high": "316.9900", + "3. low": "309.3400", + "4. close": "315.9500", + "5. volume": "2123169" + }, + "2021-06-24": { + "1. open": "303.6000", + "2. high": "308.9200", + "3. low": "302.3050", + "4. close": "308.7000", + "5. volume": "1797064" + }, + "2021-06-23": { + "1. open": "300.0000", + "2. high": "303.3550", + "3. low": "299.3800", + "4. close": "302.3800", + "5. volume": "875305" + }, + "2021-06-22": { + "1. open": "301.2700", + "2. high": "301.7200", + "3. low": "299.9100", + "4. close": "300.5100", + "5. volume": "711295" + }, + "2021-06-21": { + "1. open": "297.5700", + "2. high": "301.8000", + "3. low": "296.6600", + "4. close": "301.4800", + "5. volume": "980288" + }, + "2021-06-18": { + "1. open": "299.8300", + "2. high": "300.8000", + "3. low": "294.5000", + "4. close": "295.8800", + "5. volume": "1900742" + }, + "2021-06-17": { + "1. open": "298.1900", + "2. high": "301.7500", + "3. low": "295.3800", + "4. close": "299.9000", + "5. volume": "1671623" + }, + "2021-06-16": { + "1. open": "303.6900", + "2. high": "304.1400", + "3. low": "297.5300", + "4. close": "299.0000", + "5. volume": "1112754" + }, + "2021-06-15": { + "1. open": "303.3000", + "2. high": "306.2500", + "3. low": "302.4500", + "4. close": "302.8100", + "5. volume": "948470" + }, + "2021-06-14": { + "1. open": "300.2300", + "2. high": "304.1050", + "3. low": "300.0200", + "4. close": "303.2200", + "5. volume": "1126068" + }, + "2021-06-11": { + "1. open": "299.9900", + "2. high": "301.4200", + "3. low": "298.8300", + "4. close": "300.2200", + "5. volume": "901791" + }, + "2021-06-10": { + "1. open": "299.3400", + "2. high": "299.7000", + "3. low": "297.3300", + "4. close": "298.2800", + "5. volume": "843254" + }, + "2021-06-09": { + "1. open": "298.7900", + "2. high": "300.4700", + "3. low": "297.6000", + "4. close": "297.8400", + "5. volume": "896326" + }, + "2021-06-08": { + "1. open": "303.7300", + "2. high": "304.3700", + "3. low": "299.9200", + "4. close": "300.0200", + "5. volume": "815036" + }, + "2021-06-07": { + "1. open": "303.1800", + "2. high": "303.8800", + "3. low": "301.5300", + "4. close": "302.9600", + "5. volume": "814027" + }, + "2021-06-04": { + "1. open": "304.7000", + "2. high": "305.1100", + "3. low": "301.3200", + "4. close": "303.3500", + "5. volume": "903381" + }, + "2021-06-03": { + "1. open": "302.1200", + "2. high": "303.5150", + "3. low": "299.0200", + "4. close": "302.8800", + "5. volume": "1100538" + }, + "2021-06-02": { + "1. open": "304.6400", + "2. high": "306.6293", + "3. low": "302.8300", + "4. close": "303.6600", + "5. volume": "810615" + }, + "2021-06-01": { + "1. open": "308.0000", + "2. high": "309.4900", + "3. low": "301.5489", + "4. close": "304.0800", + "5. volume": "1343072" + }, + "2021-05-28": { + "1. open": "304.8000", + "2. high": "307.3000", + "3. low": "304.6300", + "4. close": "306.5200", + "5. volume": "896507" + }, + "2021-05-27": { + "1. open": "305.9400", + "2. high": "306.4400", + "3. low": "303.1825", + "4. close": "303.5500", + "5. volume": "1860397" + }, + "2021-05-26": { + "1. open": "306.6700", + "2. high": "307.6600", + "3. low": "305.3700", + "4. close": "305.8400", + "5. volume": "1019389" + }, + "2021-05-25": { + "1. open": "304.0000", + "2. high": "307.3400", + "3. low": "303.5300", + "4. close": "305.1900", + "5. volume": "1222145" + }, + "2021-05-24": { + "1. open": "297.6400", + "2. high": "304.1600", + "3. low": "297.5400", + "4. close": "302.4600", + "5. volume": "941589" + }, + "2021-05-21": { + "1. open": "298.6800", + "2. high": "300.9600", + "3. low": "296.6000", + "4. close": "296.7500", + "5. volume": "987125" + }, + "2021-05-20": { + "1. open": "298.8500", + "2. high": "301.6086", + "3. low": "297.1500", + "4. close": "297.9700", + "5. volume": "1156626" + }, + "2021-05-19": { + "1. open": "295.1400", + "2. high": "298.4500", + "3. low": "294.1550", + "4. close": "298.4300", + "5. volume": "989836" + }, + "2021-05-18": { + "1. open": "296.7600", + "2. high": "299.2411", + "3. low": "294.7500", + "4. close": "296.2000", + "5. volume": "1182658" + }, + "2021-05-17": { + "1. open": "295.7500", + "2. high": "297.0600", + "3. low": "293.2500", + "4. close": "296.6400", + "5. volume": "1010239" + }, + "2021-05-14": { + "1. open": "293.3700", + "2. high": "297.9000", + "3. low": "292.5900", + "4. close": "296.4800", + "5. volume": "835324" + }, + "2021-05-13": { + "1. open": "293.1700", + "2. high": "294.2500", + "3. low": "288.9700", + "4. close": "291.0200", + "5. volume": "913221" + }, + "2021-05-12": { + "1. open": "293.0500", + "2. high": "293.6100", + "3. low": "287.8300", + "4. close": "290.0700", + "5. volume": "1480212" + }, + "2021-05-11": { + "1. open": "295.1900", + "2. high": "297.0912", + "3. low": "291.3100", + "4. close": "294.8100", + "5. volume": "1678659" + }, + "2021-05-10": { + "1. open": "305.0000", + "2. high": "305.9499", + "3. low": "298.1700", + "4. close": "298.3900", + "5. volume": "901829" + }, + "2021-05-07": { + "1. open": "299.9000", + "2. high": "305.8300", + "3. low": "298.6000", + "4. close": "303.3500", + "5. volume": "1221273" + }, + "2021-05-06": { + "1. open": "295.0200", + "2. high": "299.8000", + "3. low": "293.6808", + "4. close": "299.3500", + "5. volume": "1121167" + }, + "2021-05-05": { + "1. open": "295.7600", + "2. high": "297.1600", + "3. low": "293.9200", + "4. close": "294.2100", + "5. volume": "1246576" + }, + "2021-05-04": { + "1. open": "293.4900", + "2. high": "302.6400", + "3. low": "289.6600", + "4. close": "302.1100", + "5. volume": "3272875" + }, + "2021-05-03": { + "1. open": "302.3900", + "2. high": "304.3800", + "3. low": "286.5774", + "4. close": "288.9300", + "5. volume": "5039933" + }, + "2021-04-30": { + "1. open": "316.7000", + "2. high": "317.6500", + "3. low": "313.3200", + "4. close": "313.8000", + "5. volume": "1637447" + }, + "2021-04-29": { + "1. open": "315.4300", + "2. high": "318.3400", + "3. low": "314.9800", + "4. close": "316.7500", + "5. volume": "1162187" + }, + "2021-04-28": { + "1. open": "316.0000", + "2. high": "317.0050", + "3. low": "314.5000", + "4. close": "315.5000", + "5. volume": "855661" + }, + "2021-04-27": { + "1. open": "316.2500", + "2. high": "316.9500", + "3. low": "312.6200", + "4. close": "315.5000", + "5. volume": "1043331" + }, + "2021-04-26": { + "1. open": "313.4100", + "2. high": "317.4650", + "3. low": "312.9500", + "4. close": "316.2500", + "5. volume": "833856" + }, + "2021-04-23": { + "1. open": "312.4300", + "2. high": "316.2900", + "3. low": "312.1400", + "4. close": "313.7900", + "5. volume": "717482" + }, + "2021-04-22": { + "1. open": "311.3600", + "2. high": "314.8700", + "3. low": "310.3700", + "4. close": "312.0900", + "5. volume": "778182" + }, + "2021-04-21": { + "1. open": "310.0000", + "2. high": "311.4100", + "3. low": "308.1150", + "4. close": "309.8700", + "5. volume": "800193" + }, + "2021-04-20": { + "1. open": "308.1200", + "2. high": "309.4400", + "3. low": "305.5500", + "4. close": "309.4300", + "5. volume": "904518" + }, + "2021-04-19": { + "1. open": "310.8400", + "2. high": "311.8300", + "3. low": "307.2600", + "4. close": "309.1800", + "5. volume": "1005967" + }, + "2021-04-16": { + "1. open": "309.7700", + "2. high": "313.7200", + "3. low": "306.4700", + "4. close": "312.2900", + "5. volume": "1769874" + }, + "2021-04-15": { + "1. open": "306.1500", + "2. high": "310.0500", + "3. low": "304.5700", + "4. close": "305.1300", + "5. volume": "936456" + }, + "2021-04-14": { + "1. open": "304.8800", + "2. high": "306.1484", + "3. low": "303.3655", + "4. close": "304.3900", + "5. volume": "776764" + }, + "2021-04-13": { + "1. open": "301.5500", + "2. high": "304.4200", + "3. low": "299.6900", + "4. close": "303.0000", + "5. volume": "863648" + }, + "2021-04-12": { + "1. open": "302.9000", + "2. high": "303.9900", + "3. low": "301.6800", + "4. close": "303.2200", + "5. volume": "780742" + }, + "2021-04-09": { + "1. open": "297.6100", + "2. high": "302.1800", + "3. low": "296.7400", + "4. close": "302.1200", + "5. volume": "690202" + }, + "2021-04-08": { + "1. open": "295.0000", + "2. high": "298.8700", + "3. low": "295.0000", + "4. close": "298.5800", + "5. volume": "846465" + }, + "2021-04-07": { + "1. open": "295.5900", + "2. high": "295.9400", + "3. low": "293.9700", + "4. close": "295.1300", + "5. volume": "905575" + }, + "2021-04-06": { + "1. open": "295.6000", + "2. high": "299.7400", + "3. low": "294.9900", + "4. close": "295.0000", + "5. volume": "1179848" + }, + "2021-04-05": { + "1. open": "293.6800", + "2. high": "296.8800", + "3. low": "292.2200", + "4. close": "295.2700", + "5. volume": "1035647" + }, + "2021-04-01": { + "1. open": "290.7900", + "2. high": "294.0050", + "3. low": "289.0180", + "4. close": "292.3300", + "5. volume": "965364" + }, + "2021-03-31": { + "1. open": "296.2800", + "2. high": "297.9900", + "3. low": "290.8400", + "4. close": "290.8500", + "5. volume": "1209939" + }, + "2021-03-30": { + "1. open": "289.6800", + "2. high": "296.1800", + "3. low": "289.6800", + "4. close": "295.1300", + "5. volume": "1022471" + }, + "2021-03-29": { + "1. open": "292.0200", + "2. high": "295.9800", + "3. low": "290.1800", + "4. close": "290.5300", + "5. volume": "1327854" + }, + "2021-03-26": { + "1. open": "287.3900", + "2. high": "292.7700", + "3. low": "284.4500", + "4. close": "292.3100", + "5. volume": "1477472" + }, + "2021-03-25": { + "1. open": "283.2800", + "2. high": "286.7000", + "3. low": "281.0600", + "4. close": "286.1600", + "5. volume": "1275477" + }, + "2021-03-24": { + "1. open": "289.7100", + "2. high": "291.8100", + "3. low": "284.7700", + "4. close": "284.9800", + "5. volume": "1509103" + }, + "2021-03-23": { + "1. open": "283.9000", + "2. high": "286.1250", + "3. low": "280.0400", + "4. close": "281.2800", + "5. volume": "1638782" + }, + "2021-03-22": { + "1. open": "286.8900", + "2. high": "288.8200", + "3. low": "284.9000", + "4. close": "286.1800", + "5. volume": "1563683" + }, + "2021-03-19": { + "1. open": "287.0800", + "2. high": "289.1600", + "3. low": "284.0600", + "4. close": "285.2200", + "5. volume": "4516787" + }, + "2021-03-18": { + "1. open": "289.2600", + "2. high": "290.2700", + "3. low": "284.5200", + "4. close": "286.9900", + "5. volume": "1381280" + }, + "2021-03-17": { + "1. open": "289.1300", + "2. high": "293.3000", + "3. low": "288.0200", + "4. close": "290.7400", + "5. volume": "1028919" + }, + "2021-03-16": { + "1. open": "290.4000", + "2. high": "293.9700", + "3. low": "288.4700", + "4. close": "288.9200", + "5. volume": "830175" + }, + "2021-03-15": { + "1. open": "289.3400", + "2. high": "291.0000", + "3. low": "286.9800", + "4. close": "289.5500", + "5. volume": "1417441" + }, + "2021-03-12": { + "1. open": "292.5500", + "2. high": "294.0600", + "3. low": "288.8600", + "4. close": "289.2100", + "5. volume": "1082481" + }, + "2021-03-11": { + "1. open": "289.4500", + "2. high": "293.5900", + "3. low": "287.3400", + "4. close": "291.6400", + "5. volume": "1554109" + }, + "2021-03-10": { + "1. open": "281.7700", + "2. high": "286.5900", + "3. low": "281.3000", + "4. close": "285.2500", + "5. volume": "1664241" + }, + "2021-03-09": { + "1. open": "284.7300", + "2. high": "285.5800", + "3. low": "279.3600", + "4. close": "280.0200", + "5. volume": "2465220" + }, + "2021-03-08": { + "1. open": "283.0000", + "2. high": "286.5000", + "3. low": "278.2800", + "4. close": "280.0700", + "5. volume": "2632559" + }, + "2021-03-05": { + "1. open": "287.8600", + "2. high": "293.7400", + "3. low": "285.4400", + "4. close": "292.8900", + "5. volume": "1269085" + }, + "2021-03-04": { + "1. open": "289.5900", + "2. high": "291.6900", + "3. low": "283.7200", + "4. close": "285.1900", + "5. volume": "1655251" + }, + "2021-03-03": { + "1. open": "289.5700", + "2. high": "293.9600", + "3. low": "288.8400", + "4. close": "289.5400", + "5. volume": "1929071" + }, + "2021-03-02": { + "1. open": "294.2000", + "2. high": "297.7000", + "3. low": "289.3600", + "4. close": "289.5400", + "5. volume": "1305775" + }, + "2021-03-01": { + "1. open": "290.7800", + "2. high": "295.8100", + "3. low": "289.4000", + "4. close": "293.9500", + "5. volume": "1046643" + }, + "2021-02-26": { + "1. open": "289.8900", + "2. high": "290.7400", + "3. low": "284.1400", + "4. close": "285.8600", + "5. volume": "1264091" + }, + "2021-02-25": { + "1. open": "292.0200", + "2. high": "294.1800", + "3. low": "288.0300", + "4. close": "289.6200", + "5. volume": "1006935" + }, + "2021-02-24": { + "1. open": "288.5700", + "2. high": "298.3100", + "3. low": "288.5700", + "4. close": "294.3400", + "5. volume": "1511806" + }, + "2021-02-23": { + "1. open": "284.4800", + "2. high": "294.9800", + "3. low": "283.1350", + "4. close": "291.9000", + "5. volume": "1629622" + }, + "2021-02-22": { + "1. open": "283.9800", + "2. high": "289.8400", + "3. low": "283.6200", + "4. close": "285.4500", + "5. volume": "1011599" + }, + "2021-02-19": { + "1. open": "287.9900", + "2. high": "289.9999", + "3. low": "284.6850", + "4. close": "285.1600", + "5. volume": "898620" + }, + "2021-02-18": { + "1. open": "287.6800", + "2. high": "289.4400", + "3. low": "286.7550", + "4. close": "287.9600", + "5. volume": "910108" + }, + "2021-02-17": { + "1. open": "296.0000", + "2. high": "296.0900", + "3. low": "289.0200", + "4. close": "289.5900", + "5. volume": "1469965" + }, + "2021-02-16": { + "1. open": "291.9600", + "2. high": "297.5500", + "3. low": "290.9000", + "4. close": "295.7400", + "5. volume": "1862401" + }, + "2021-02-12": { + "1. open": "288.8700", + "2. high": "291.0000", + "3. low": "284.6450", + "4. close": "290.2500", + "5. volume": "1680793" + }, + "2021-02-11": { + "1. open": "283.9200", + "2. high": "290.2400", + "3. low": "282.5700", + "4. close": "289.7600", + "5. volume": "1490982" + }, + "2021-02-10": { + "1. open": "282.2600", + "2. high": "288.4899", + "3. low": "281.0000", + "4. close": "284.4000", + "5. volume": "1623607" + }, + "2021-02-09": { + "1. open": "279.1100", + "2. high": "281.5600", + "3. low": "274.4100", + "4. close": "279.3500", + "5. volume": "1363428" + }, + "2021-02-08": { + "1. open": "280.2500", + "2. high": "284.6600", + "3. low": "277.9000", + "4. close": "280.5400", + "5. volume": "2477764" + }, + "2021-02-05": { + "1. open": "275.6900", + "2. high": "276.9400", + "3. low": "267.5500", + "4. close": "272.8100", + "5. volume": "3129817" + }, + "2021-02-04": { + "1. open": "250.0000", + "2. high": "253.9600", + "3. low": "244.7000", + "4. close": "253.0500", + "5. volume": "2119665" + }, + "2021-02-03": { + "1. open": "246.7800", + "2. high": "249.4800", + "3. low": "246.2700", + "4. close": "248.6200", + "5. volume": "1054449" + }, + "2021-02-02": { + "1. open": "242.8300", + "2. high": "249.2900", + "3. low": "242.8300", + "4. close": "246.8600", + "5. volume": "1267691" + }, + "2021-02-01": { + "1. open": "238.8300", + "2. high": "243.2900", + "3. low": "237.7300", + "4. close": "241.8500", + "5. volume": "1470893" + }, + "2021-01-29": { + "1. open": "243.5800", + "2. high": "243.6050", + "3. low": "235.8050", + "4. close": "236.6500", + "5. volume": "1160652" + }, + "2021-01-28": { + "1. open": "237.8200", + "2. high": "247.2150", + "3. low": "236.2700", + "4. close": "245.0800", + "5. volume": "1503185" + }, + "2021-01-27": { + "1. open": "242.5300", + "2. high": "243.5050", + "3. low": "231.9700", + "4. close": "235.8500", + "5. volume": "2597277" + }, + "2021-01-26": { + "1. open": "249.7200", + "2. high": "250.2100", + "3. low": "244.8000", + "4. close": "245.3100", + "5. volume": "989025" + }, + "2021-01-25": { + "1. open": "250.2400", + "2. high": "252.2000", + "3. low": "247.4050", + "4. close": "250.0200", + "5. volume": "1071998" + }, + "2021-01-22": { + "1. open": "255.6300", + "2. high": "256.2300", + "3. low": "249.7200", + "4. close": "249.8300", + "5. volume": "1161484" + }, + "2021-01-21": { + "1. open": "254.9100", + "2. high": "258.8900", + "3. low": "253.6900", + "4. close": "255.2700", + "5. volume": "835814" + }, + "2021-01-20": { + "1. open": "251.7900", + "2. high": "255.6900", + "3. low": "246.0000", + "4. close": "255.2200", + "5. volume": "1294846" + }, + "2021-01-19": { + "1. open": "249.0000", + "2. high": "250.1100", + "3. low": "245.8800", + "4. close": "248.4400", + "5. volume": "1714772" + }, + "2021-01-15": { + "1. open": "249.5000", + "2. high": "251.1400", + "3. low": "248.1275", + "4. close": "249.1300", + "5. volume": "2122407" + }, + "2021-01-14": { + "1. open": "258.3800", + "2. high": "258.4050", + "3. low": "249.7600", + "4. close": "250.0200", + "5. volume": "1072468" + }, + "2021-01-13": { + "1. open": "253.7900", + "2. high": "258.6600", + "3. low": "252.5600", + "4. close": "256.6600", + "5. volume": "1178147" + }, + "2021-01-12": { + "1. open": "257.7600", + "2. high": "259.5000", + "3. low": "255.2450", + "4. close": "255.4100", + "5. volume": "1253938" + }, + "2021-01-11": { + "1. open": "258.7000", + "2. high": "259.7000", + "3. low": "256.0300", + "4. close": "258.1100", + "5. volume": "903955" + }, + "2021-01-08": { + "1. open": "260.0300", + "2. high": "261.0700", + "3. low": "257.4500", + "4. close": "260.7300", + "5. volume": "939947" + }, + "2021-01-07": { + "1. open": "261.1000", + "2. high": "261.5500", + "3. low": "256.8900", + "4. close": "258.2700", + "5. volume": "890965" + }, + "2021-01-06": { + "1. open": "256.5200", + "2. high": "261.3100", + "3. low": "256.3000", + "4. close": "258.3400", + "5. volume": "1295049" + }, + "2021-01-05": { + "1. open": "254.9900", + "2. high": "258.9600", + "3. low": "254.9600", + "4. close": "258.8300", + "5. volume": "1387845" + }, + "2021-01-04": { + "1. open": "261.0500", + "2. high": "264.6500", + "3. low": "253.5100", + "4. close": "254.9900", + "5. volume": "1909871" + }, + "2020-12-31": { + "1. open": "262.9200", + "2. high": "266.6600", + "3. low": "262.0100", + "4. close": "266.1900", + "5. volume": "700620" + }, + "2020-12-30": { + "1. open": "263.4100", + "2. high": "264.2800", + "3. low": "261.8500", + "4. close": "262.6200", + "5. volume": "555135" + }, + "2020-12-29": { + "1. open": "266.9500", + "2. high": "267.2000", + "3. low": "262.6700", + "4. close": "262.7500", + "5. volume": "732313" + }, + "2020-12-28": { + "1. open": "264.3700", + "2. high": "264.8500", + "3. low": "262.4401", + "4. close": "263.8200", + "5. volume": "611967" + }, + "2020-12-24": { + "1. open": "261.3200", + "2. high": "261.6300", + "3. low": "259.9300", + "4. close": "260.9500", + "5. volume": "285476" + }, + "2020-12-23": { + "1. open": "258.5800", + "2. high": "261.8100", + "3. low": "256.9400", + "4. close": "259.6300", + "5. volume": "600462" + }, + "2020-12-22": { + "1. open": "254.9500", + "2. high": "258.9600", + "3. low": "254.5500", + "4. close": "257.4600", + "5. volume": "940734" + }, + "2020-12-21": { + "1. open": "256.7200", + "2. high": "257.5400", + "3. low": "250.7900", + "4. close": "254.5200", + "5. volume": "1931107" + }, + "2020-12-18": { + "1. open": "265.1900", + "2. high": "267.0400", + "3. low": "259.3000", + "4. close": "261.3100", + "5. volume": "2868119" + }, + "2020-12-17": { + "1. open": "258.6200", + "2. high": "265.5500", + "3. low": "258.6200", + "4. close": "263.8300", + "5. volume": "2341296" + }, + "2020-12-16": { + "1. open": "251.5400", + "2. high": "259.1700", + "3. low": "250.4600", + "4. close": "258.6800", + "5. volume": "1658978" + }, + "2020-12-15": { + "1. open": "250.0600", + "2. high": "252.1225", + "3. low": "247.5000", + "4. close": "250.4000", + "5. volume": "1260222" + }, + "2020-12-14": { + "1. open": "248.4000", + "2. high": "249.7600", + "3. low": "246.8700", + "4. close": "247.4500", + "5. volume": "1278469" + }, + "2020-12-11": { + "1. open": "245.7600", + "2. high": "247.9500", + "3. low": "243.9904", + "4. close": "245.7500", + "5. volume": "778430" + }, + "2020-12-10": { + "1. open": "246.9200", + "2. high": "248.5600", + "3. low": "245.3400", + "4. close": "246.5300", + "5. volume": "1042646" + }, + "2020-12-09": { + "1. open": "248.0900", + "2. high": "249.3200", + "3. low": "245.3250", + "4. close": "246.6500", + "5. volume": "1228381" + }, + "2020-12-08": { + "1. open": "244.7800", + "2. high": "249.0250", + "3. low": "244.2200", + "4. close": "248.4800", + "5. volume": "1018594" + }, + "2020-12-07": { + "1. open": "242.8900", + "2. high": "246.1000", + "3. low": "242.0100", + "4. close": "245.7600", + "5. volume": "1022889" + }, + "2020-12-04": { + "1. open": "245.9300", + "2. high": "246.6100", + "3. low": "241.5600", + "4. close": "244.1200", + "5. volume": "1139992" + }, + "2020-12-03": { + "1. open": "244.3800", + "2. high": "248.1200", + "3. low": "244.1200", + "4. close": "245.4600", + "5. volume": "1019174" + }, + "2020-12-02": { + "1. open": "245.1000", + "2. high": "247.3500", + "3. low": "244.2100", + "4. close": "245.3200", + "5. volume": "932341" + }, + "2020-12-01": { + "1. open": "250.2400", + "2. high": "250.8500", + "3. low": "245.5450", + "4. close": "247.1700", + "5. volume": "1474563" + }, + "2020-11-30": { + "1. open": "243.8300", + "2. high": "245.9800", + "3. low": "240.2500", + "4. close": "245.3200", + "5. volume": "3488144" + }, + "2020-11-27": { + "1. open": "246.3600", + "2. high": "247.0500", + "3. low": "242.0200", + "4. close": "245.9400", + "5. volume": "631302" + }, + "2020-11-25": { + "1. open": "247.2100", + "2. high": "248.8250", + "3. low": "246.3700", + "4. close": "246.8500", + "5. volume": "1074576" + }, + "2020-11-24": { + "1. open": "241.0300", + "2. high": "246.7100", + "3. low": "240.6500", + "4. close": "245.8100", + "5. volume": "1414960" + }, + "2020-11-23": { + "1. open": "241.4900", + "2. high": "241.9400", + "3. low": "237.6150", + "4. close": "239.7000", + "5. volume": "1677125" + }, + "2020-11-20": { + "1. open": "242.3700", + "2. high": "244.3700", + "3. low": "240.0500", + "4. close": "240.5600", + "5. volume": "1327062" + }, + "2020-11-19": { + "1. open": "245.9500", + "2. high": "246.8700", + "3. low": "238.9300", + "4. close": "241.9200", + "5. volume": "2594474" + }, + "2020-11-18": { + "1. open": "257.4200", + "2. high": "257.7500", + "3. low": "250.2300", + "4. close": "250.3200", + "5. volume": "1160483" + }, + "2020-11-17": { + "1. open": "255.2200", + "2. high": "259.4700", + "3. low": "254.1400", + "4. close": "256.9500", + "5. volume": "990498" + }, + "2020-11-16": { + "1. open": "258.7500", + "2. high": "259.7750", + "3. low": "252.8700", + "4. close": "258.3400", + "5. volume": "1291802" + }, + "2020-11-13": { + "1. open": "250.0000", + "2. high": "255.6000", + "3. low": "249.6113", + "4. close": "255.1100", + "5. volume": "919455" + }, + "2020-11-12": { + "1. open": "247.8800", + "2. high": "250.7800", + "3. low": "246.9400", + "4. close": "249.4900", + "5. volume": "889398" + }, + "2020-11-11": { + "1. open": "249.3900", + "2. high": "251.0800", + "3. low": "247.4500", + "4. close": "248.2300", + "5. volume": "1251919" + }, + "2020-11-10": { + "1. open": "246.7200", + "2. high": "250.2300", + "3. low": "246.2000", + "4. close": "247.3500", + "5. volume": "1478634" + }, + "2020-11-09": { + "1. open": "248.9700", + "2. high": "256.0700", + "3. low": "246.0000", + "4. close": "246.2100", + "5. volume": "1912909" + }, + "2020-11-06": { + "1. open": "238.1100", + "2. high": "239.8600", + "3. low": "235.3300", + "4. close": "238.6400", + "5. volume": "945458" + }, + "2020-11-05": { + "1. open": "231.0000", + "2. high": "237.6300", + "3. low": "229.7400", + "4. close": "236.8600", + "5. volume": "1397476" + }, + "2020-11-04": { + "1. open": "226.8300", + "2. high": "230.9100", + "3. low": "225.4650", + "4. close": "227.7500", + "5. volume": "976455" + }, + "2020-11-03": { + "1. open": "226.0600", + "2. high": "227.5500", + "3. low": "221.4600", + "4. close": "224.7900", + "5. volume": "1654812" + }, + "2020-11-02": { + "1. open": "233.5400", + "2. high": "237.8200", + "3. low": "220.4200", + "4. close": "223.8500", + "5. volume": "2442349" + }, + "2020-10-30": { + "1. open": "221.5000", + "2. high": "224.9000", + "3. low": "216.2500", + "4. close": "219.6600", + "5. volume": "1411887" + }, + "2020-10-29": { + "1. open": "220.5500", + "2. high": "225.3100", + "3. low": "219.1200", + "4. close": "223.1400", + "5. volume": "1039934" + }, + "2020-10-28": { + "1. open": "226.8100", + "2. high": "227.6000", + "3. low": "220.4000", + "4. close": "220.5500", + "5. volume": "1069385" + }, + "2020-10-27": { + "1. open": "233.5200", + "2. high": "233.5200", + "3. low": "230.3550", + "4. close": "231.0500", + "5. volume": "983065" + }, + "2020-10-26": { + "1. open": "232.2400", + "2. high": "233.0200", + "3. low": "227.2900", + "4. close": "232.1700", + "5. volume": "1183243" + }, + "2020-10-23": { + "1. open": "234.0200", + "2. high": "235.8400", + "3. low": "232.4600", + "4. close": "235.2300", + "5. volume": "685732" + }, + "2020-10-22": { + "1. open": "232.0800", + "2. high": "234.7600", + "3. low": "230.8600", + "4. close": "232.6200", + "5. volume": "858366" + }, + "2020-10-21": { + "1. open": "226.7000", + "2. high": "233.8150", + "3. low": "225.6700", + "4. close": "232.6500", + "5. volume": "1220806" + }, + "2020-10-20": { + "1. open": "223.9500", + "2. high": "227.6550", + "3. low": "222.7100", + "4. close": "225.7200", + "5. volume": "587048" + }, + "2020-10-19": { + "1. open": "224.6200", + "2. high": "226.2950", + "3. low": "221.3700", + "4. close": "222.3400", + "5. volume": "732212" + }, + "2020-10-16": { + "1. open": "223.4600", + "2. high": "225.6300", + "3. low": "222.5850", + "4. close": "224.1300", + "5. volume": "936348" + }, + "2020-10-15": { + "1. open": "221.4600", + "2. high": "223.6500", + "3. low": "220.3500", + "4. close": "221.8800", + "5. volume": "893769" + }, + "2020-10-14": { + "1. open": "225.8200", + "2. high": "225.8200", + "3. low": "221.4700", + "4. close": "222.8400", + "5. volume": "855259" + }, + "2020-10-13": { + "1. open": "224.1300", + "2. high": "225.2200", + "3. low": "222.0100", + "4. close": "223.0200", + "5. volume": "854243" + }, + "2020-10-12": { + "1. open": "226.4300", + "2. high": "228.6000", + "3. low": "224.6000", + "4. close": "227.0200", + "5. volume": "817784" + }, + "2020-10-09": { + "1. open": "224.5800", + "2. high": "226.2700", + "3. low": "222.5100", + "4. close": "224.6000", + "5. volume": "740183" + }, + "2020-10-08": { + "1. open": "222.2400", + "2. high": "224.8100", + "3. low": "221.3000", + "4. close": "224.2100", + "5. volume": "778409" + }, + "2020-10-07": { + "1. open": "219.4200", + "2. high": "222.1400", + "3. low": "219.0650", + "4. close": "221.4800", + "5. volume": "775457" + }, + "2020-10-06": { + "1. open": "222.0000", + "2. high": "223.0200", + "3. low": "216.8400", + "4. close": "217.6600", + "5. volume": "892397" + }, + "2020-10-05": { + "1. open": "221.6600", + "2. high": "223.0550", + "3. low": "220.1400", + "4. close": "222.0500", + "5. volume": "819718" + }, + "2020-10-02": { + "1. open": "217.1500", + "2. high": "220.7600", + "3. low": "215.7900", + "4. close": "218.7600", + "5. volume": "722900" + }, + "2020-10-01": { + "1. open": "219.6900", + "2. high": "220.5700", + "3. low": "217.3300", + "4. close": "219.5300", + "5. volume": "896994" + }, + "2020-09-30": { + "1. open": "215.8100", + "2. high": "219.9700", + "3. low": "215.3800", + "4. close": "218.2500", + "5. volume": "1039760" + }, + "2020-09-29": { + "1. open": "217.8700", + "2. high": "217.8999", + "3. low": "212.7300", + "4. close": "214.7800", + "5. volume": "957909" + }, + "2020-09-28": { + "1. open": "217.1100", + "2. high": "217.8600", + "3. low": "214.9700", + "4. close": "215.7500", + "5. volume": "873929" + }, + "2020-09-25": { + "1. open": "209.2000", + "2. high": "215.5300", + "3. low": "208.8600", + "4. close": "215.2000", + "5. volume": "1011380" + }, + "2020-09-24": { + "1. open": "206.7800", + "2. high": "212.6500", + "3. low": "205.3800", + "4. close": "210.4600", + "5. volume": "1015645" + }, + "2020-09-23": { + "1. open": "210.8900", + "2. high": "211.7200", + "3. low": "207.3400", + "4. close": "207.6300", + "5. volume": "705906" + }, + "2020-09-22": { + "1. open": "209.0300", + "2. high": "211.4100", + "3. low": "207.7300", + "4. close": "209.8300", + "5. volume": "767421" + }, + "2020-09-21": { + "1. open": "209.5000", + "2. high": "211.3600", + "3. low": "204.2300", + "4. close": "207.8300", + "5. volume": "983011" + }, + "2020-09-18": { + "1. open": "213.9800", + "2. high": "215.9500", + "3. low": "211.3900", + "4. close": "212.3900", + "5. volume": "1066998" + }, + "2020-09-17": { + "1. open": "215.4900", + "2. high": "218.0850", + "3. low": "214.4000", + "4. close": "215.7100", + "5. volume": "543943" + }, + "2020-09-16": { + "1. open": "218.2800", + "2. high": "219.8000", + "3. low": "217.1800", + "4. close": "217.2600", + "5. volume": "693443" + }, + "2020-09-15": { + "1. open": "219.0600", + "2. high": "220.2800", + "3. low": "217.5900", + "4. close": "217.7600", + "5. volume": "798450" + }, + "2020-09-14": { + "1. open": "216.5000", + "2. high": "219.7400", + "3. low": "216.0750", + "4. close": "217.4100", + "5. volume": "683127" + }, + "2020-09-11": { + "1. open": "216.1900", + "2. high": "216.6800", + "3. low": "213.2800", + "4. close": "214.6900", + "5. volume": "851285" + }, + "2020-09-10": { + "1. open": "219.5400", + "2. high": "220.5600", + "3. low": "213.9500", + "4. close": "214.6000", + "5. volume": "957417" + }, + "2020-09-09": { + "1. open": "217.1000", + "2. high": "220.2200", + "3. low": "216.7300", + "4. close": "218.5100", + "5. volume": "1387194" + }, + "2020-09-08": { + "1. open": "213.7300", + "2. high": "216.9400", + "3. low": "212.6000", + "4. close": "216.0200", + "5. volume": "1531014" + }, + "2020-09-04": { + "1. open": "218.7900", + "2. high": "218.7900", + "3. low": "212.1500", + "4. close": "216.2200", + "5. volume": "1567334" + }, + "2020-09-03": { + "1. open": "222.2100", + "2. high": "223.2800", + "3. low": "216.3100", + "4. close": "218.0600", + "5. volume": "1523223" + }, + "2020-09-02": { + "1. open": "221.8000", + "2. high": "223.1500", + "3. low": "221.4000", + "4. close": "221.9600", + "5. volume": "1539558" + }, + "2020-09-01": { + "1. open": "218.8500", + "2. high": "222.6200", + "3. low": "217.9600", + "4. close": "220.9900", + "5. volume": "1710313" + }, + "2020-08-31": { + "1. open": "223.4100", + "2. high": "224.2300", + "3. low": "219.2900", + "4. close": "221.7200", + "5. volume": "1917688" + }, + "2020-08-28": { + "1. open": "216.2000", + "2. high": "223.5400", + "3. low": "216.2000", + "4. close": "222.9300", + "5. volume": "1373173" + }, + "2020-08-27": { + "1. open": "216.8000", + "2. high": "217.9800", + "3. low": "215.8500", + "4. close": "216.4100", + "5. volume": "1018661" + }, + "2020-08-26": { + "1. open": "215.0000", + "2. high": "217.8500", + "3. low": "214.7800", + "4. close": "216.6800", + "5. volume": "1469627" + }, + "2020-08-25": { + "1. open": "213.1300", + "2. high": "215.5600", + "3. low": "210.8257", + "4. close": "215.4300", + "5. volume": "954201" + }, + "2020-08-24": { + "1. open": "211.7700", + "2. high": "215.6850", + "3. low": "210.9200", + "4. close": "212.5700", + "5. volume": "1728006" + }, + "2020-08-21": { + "1. open": "201.7800", + "2. high": "207.9300", + "3. low": "200.5600", + "4. close": "207.0100", + "5. volume": "3228376" + }, + "2020-08-20": { + "1. open": "197.8600", + "2. high": "200.0000", + "3. low": "194.1400", + "4. close": "198.2700", + "5. volume": "4320600" + }, + "2020-08-19": { + "1. open": "213.1100", + "2. high": "214.3500", + "3. low": "210.8400", + "4. close": "212.5000", + "5. volume": "1296792" + }, + "2020-08-18": { + "1. open": "213.1500", + "2. high": "214.6700", + "3. low": "212.6100", + "4. close": "213.2900", + "5. volume": "964436" + }, + "2020-08-17": { + "1. open": "213.9800", + "2. high": "214.5200", + "3. low": "212.4200", + "4. close": "213.9700", + "5. volume": "905638" + }, + "2020-08-14": { + "1. open": "211.8800", + "2. high": "212.7450", + "3. low": "211.3800", + "4. close": "212.0900", + "5. volume": "851664" + }, + "2020-08-13": { + "1. open": "214.0000", + "2. high": "217.3200", + "3. low": "212.2600", + "4. close": "213.3700", + "5. volume": "1192383" + }, + "2020-08-12": { + "1. open": "208.0000", + "2. high": "212.8000", + "3. low": "206.6900", + "4. close": "211.5000", + "5. volume": "1382419" + }, + "2020-08-11": { + "1. open": "206.0700", + "2. high": "208.3150", + "3. low": "205.6400", + "4. close": "207.2600", + "5. volume": "1057269" + }, + "2020-08-10": { + "1. open": "199.5500", + "2. high": "205.0000", + "3. low": "199.1000", + "4. close": "204.4900", + "5. volume": "923846" + }, + "2020-08-07": { + "1. open": "198.8700", + "2. high": "200.4900", + "3. low": "198.2300", + "4. close": "199.9900", + "5. volume": "1312122" + }, + "2020-08-06": { + "1. open": "200.8600", + "2. high": "200.8600", + "3. low": "197.4000", + "4. close": "199.2400", + "5. volume": "945038" + }, + "2020-08-05": { + "1. open": "200.0000", + "2. high": "202.4000", + "3. low": "199.0250", + "4. close": "201.2400", + "5. volume": "1229766" + }, + "2020-08-04": { + "1. open": "198.2300", + "2. high": "200.0000", + "3. low": "196.4200", + "4. close": "199.4200", + "5. volume": "847507" + }, + "2020-08-03": { + "1. open": "199.1600", + "2. high": "199.6800", + "3. low": "197.4500", + "4. close": "198.1700", + "5. volume": "947083" + }, + "2020-07-31": { + "1. open": "193.0300", + "2. high": "197.7900", + "3. low": "192.3500", + "4. close": "197.5400", + "5. volume": "1557223" + }, + "2020-07-30": { + "1. open": "189.5900", + "2. high": "193.8700", + "3. low": "187.7500", + "4. close": "193.0300", + "5. volume": "1640496" + }, + "2020-07-29": { + "1. open": "192.6000", + "2. high": "193.3700", + "3. low": "190.3200", + "4. close": "190.8800", + "5. volume": "1371329" + }, + "2020-07-28": { + "1. open": "191.6500", + "2. high": "193.2100", + "3. low": "190.4400", + "4. close": "192.6000", + "5. volume": "933111" + }, + "2020-07-27": { + "1. open": "192.3400", + "2. high": "193.5400", + "3. low": "191.0500", + "4. close": "192.8400", + "5. volume": "855534" + }, + "2020-07-24": { + "1. open": "192.6800", + "2. high": "193.9900", + "3. low": "190.2900", + "4. close": "191.7500", + "5. volume": "965308" + }, + "2020-07-23": { + "1. open": "196.7800", + "2. high": "197.6500", + "3. low": "193.4500", + "4. close": "194.1000", + "5. volume": "774635" + }, + "2020-07-22": { + "1. open": "194.3400", + "2. high": "195.8700", + "3. low": "193.2600", + "4. close": "195.5700", + "5. volume": "624291" + }, + "2020-07-21": { + "1. open": "197.5300", + "2. high": "197.9100", + "3. low": "194.1600", + "4. close": "194.4700", + "5. volume": "769769" + }, + "2020-07-20": { + "1. open": "196.9800", + "2. high": "197.2700", + "3. low": "195.2000", + "4. close": "196.3400", + "5. volume": "648558" + }, + "2020-07-17": { + "1. open": "200.1000", + "2. high": "200.2300", + "3. low": "197.3900", + "4. close": "198.0000", + "5. volume": "1014072" + }, + "2020-07-16": { + "1. open": "198.6200", + "2. high": "199.4500", + "3. low": "197.3900", + "4. close": "199.1400", + "5. volume": "938167" + }, + "2020-07-15": { + "1. open": "198.8900", + "2. high": "201.5300", + "3. low": "197.9800", + "4. close": "199.5300", + "5. volume": "1610839" + }, + "2020-07-14": { + "1. open": "189.0200", + "2. high": "196.1600", + "3. low": "188.6700", + "4. close": "195.8800", + "5. volume": "1373912" + }, + "2020-07-13": { + "1. open": "190.7600", + "2. high": "193.2400", + "3. low": "189.2000", + "4. close": "189.7400", + "5. volume": "862109" + }, + "2020-07-10": { + "1. open": "188.2500", + "2. high": "190.2400", + "3. low": "186.5000", + "4. close": "189.6900", + "5. volume": "804256" + }, + "2020-07-09": { + "1. open": "188.8900", + "2. high": "191.2100", + "3. low": "187.5200", + "4. close": "187.8100", + "5. volume": "996370" + }, + "2020-07-08": { + "1. open": "188.4700", + "2. high": "189.4600", + "3. low": "185.4800", + "4. close": "188.6100", + "5. volume": "1474170" + }, + "2020-07-07": { + "1. open": "191.8800", + "2. high": "191.8800", + "3. low": "188.9900", + "4. close": "189.1200", + "5. volume": "1670573" + }, + "2020-07-06": { + "1. open": "194.0000", + "2. high": "194.7100", + "3. low": "189.9600", + "4. close": "192.0200", + "5. volume": "1506998" + }, + "2020-07-02": { + "1. open": "192.5600", + "2. high": "193.3700", + "3. low": "190.7400", + "4. close": "191.6100", + "5. volume": "846558" + }, + "2020-07-01": { + "1. open": "189.7600", + "2. high": "190.9400", + "3. low": "188.5100", + "4. close": "189.3300", + "5. volume": "828547" + }, + "2020-06-30": { + "1. open": "185.5800", + "2. high": "189.2300", + "3. low": "185.1000", + "4. close": "188.6800", + "5. volume": "1339504" + }, + "2020-06-29": { + "1. open": "185.2700", + "2. high": "185.8000", + "3. low": "183.9100", + "4. close": "185.6500", + "5. volume": "892701" + }, + "2020-06-26": { + "1. open": "188.3500", + "2. high": "189.6000", + "3. low": "183.3400", + "4. close": "184.1400", + "5. volume": "1488351" + }, + "2020-06-25": { + "1. open": "186.5800", + "2. high": "187.8500", + "3. low": "183.2200", + "4. close": "186.9500", + "5. volume": "2111224" + }, + "2020-06-24": { + "1. open": "193.5000", + "2. high": "193.9900", + "3. low": "187.2200", + "4. close": "187.7500", + "5. volume": "1831982" + }, + "2020-06-23": { + "1. open": "193.6100", + "2. high": "195.2800", + "3. low": "192.2600", + "4. close": "194.3100", + "5. volume": "1267475" + }, + "2020-06-22": { + "1. open": "191.1600", + "2. high": "193.4500", + "3. low": "189.4300", + "4. close": "192.2600", + "5. volume": "1478491" + }, + "2020-06-19": { + "1. open": "199.9000", + "2. high": "199.9000", + "3. low": "190.1200", + "4. close": "190.3000", + "5. volume": "2417406" + }, + "2020-06-18": { + "1. open": "194.3700", + "2. high": "196.9700", + "3. low": "193.7200", + "4. close": "196.1500", + "5. volume": "910260" + }, + "2020-06-17": { + "1. open": "195.8600", + "2. high": "197.8200", + "3. low": "194.6000", + "4. close": "195.1900", + "5. volume": "1074413" + }, + "2020-06-16": { + "1. open": "196.7300", + "2. high": "198.8800", + "3. low": "193.5000", + "4. close": "196.2000", + "5. volume": "920620" + }, + "2020-06-15": { + "1. open": "188.0600", + "2. high": "191.5800", + "3. low": "185.5900", + "4. close": "191.4400", + "5. volume": "822068" + }, + "2020-06-12": { + "1. open": "191.7400", + "2. high": "193.7200", + "3. low": "187.9100", + "4. close": "191.3800", + "5. volume": "1865230" + }, + "2020-06-11": { + "1. open": "196.3700", + "2. high": "196.6700", + "3. low": "188.8800", + "4. close": "189.2000", + "5. volume": "1241165" + }, + "2020-06-10": { + "1. open": "201.5000", + "2. high": "201.9500", + "3. low": "199.4700", + "4. close": "200.4300", + "5. volume": "788144" + }, + "2020-06-09": { + "1. open": "203.0400", + "2. high": "203.6800", + "3. low": "200.0100", + "4. close": "200.7200", + "5. volume": "1056726" + }, + "2020-06-08": { + "1. open": "203.5000", + "2. high": "205.3900", + "3. low": "201.9200", + "4. close": "204.8400", + "5. volume": "1211924" + }, + "2020-06-05": { + "1. open": "203.3000", + "2. high": "206.5200", + "3. low": "201.5100", + "4. close": "205.1700", + "5. volume": "1404913" + }, + "2020-06-04": { + "1. open": "203.1700", + "2. high": "203.8500", + "3. low": "200.1400", + "4. close": "201.1200", + "5. volume": "1287954" + }, + "2020-06-03": { + "1. open": "204.6800", + "2. high": "205.0000", + "3. low": "201.7300", + "4. close": "203.2400", + "5. volume": "1405415" + }, + "2020-06-02": { + "1. open": "200.6700", + "2. high": "203.2600", + "3. low": "199.6700", + "4. close": "202.6800", + "5. volume": "1582762" + }, + "2020-06-01": { + "1. open": "199.1600", + "2. high": "201.7200", + "3. low": "198.4300", + "4. close": "200.4300", + "5. volume": "1452115" + }, + "2020-05-29": { + "1. open": "192.1400", + "2. high": "198.8000", + "3. low": "191.9800", + "4. close": "197.4700", + "5. volume": "2937312" + }, + "2020-05-28": { + "1. open": "194.2700", + "2. high": "199.0500", + "3. low": "192.1900", + "4. close": "192.4800", + "5. volume": "2096724" + }, + "2020-05-27": { + "1. open": "189.8500", + "2. high": "193.8600", + "3. low": "188.4200", + "4. close": "193.5600", + "5. volume": "2088819" + }, + "2020-05-26": { + "1. open": "183.7900", + "2. high": "186.7900", + "3. low": "182.4800", + "4. close": "186.4300", + "5. volume": "2354019" + }, + "2020-05-22": { + "1. open": "178.6200", + "2. high": "178.9000", + "3. low": "176.8900", + "4. close": "178.2000", + "5. volume": "1031833" + }, + "2020-05-21": { + "1. open": "179.7900", + "2. high": "181.0000", + "3. low": "177.3500", + "4. close": "177.8800", + "5. volume": "1269201" + }, + "2020-05-20": { + "1. open": "176.5000", + "2. high": "179.8300", + "3. low": "176.1900", + "4. close": "179.7500", + "5. volume": "3101974" + }, + "2020-05-19": { + "1. open": "178.2700", + "2. high": "178.9500", + "3. low": "174.4800", + "4. close": "174.5800", + "5. volume": "1711078" + }, + "2020-05-18": { + "1. open": "171.9900", + "2. high": "179.1700", + "3. low": "171.9900", + "4. close": "178.2500", + "5. volume": "1704329" + }, + "2020-05-15": { + "1. open": "163.7400", + "2. high": "170.7800", + "3. low": "163.0300", + "4. close": "169.4100", + "5. volume": "2507288" + }, + "2020-05-14": { + "1. open": "160.0000", + "2. high": "164.6900", + "3. low": "158.2500", + "4. close": "164.1900", + "5. volume": "1712373" + }, + "2020-05-13": { + "1. open": "166.8500", + "2. high": "168.4500", + "3. low": "162.0100", + "4. close": "162.7600", + "5. volume": "1742873" + }, + "2020-05-12": { + "1. open": "170.9100", + "2. high": "172.8900", + "3. low": "168.4400", + "4. close": "168.5500", + "5. volume": "1242389" + }, + "2020-05-11": { + "1. open": "172.0000", + "2. high": "172.8200", + "3. low": "169.8100", + "4. close": "169.9500", + "5. volume": "1345171" + }, + "2020-05-08": { + "1. open": "175.1800", + "2. high": "176.0000", + "3. low": "172.5200", + "4. close": "173.1500", + "5. volume": "1368176" + }, + "2020-05-07": { + "1. open": "172.4200", + "2. high": "173.2700", + "3. low": "169.8400", + "4. close": "171.9400", + "5. volume": "1399756" + }, + "2020-05-06": { + "1. open": "170.5000", + "2. high": "173.3900", + "3. low": "169.1100", + "4. close": "169.5200", + "5. volume": "1315581" + }, + "2020-05-05": { + "1. open": "176.1700", + "2. high": "176.8900", + "3. low": "169.7100", + "4. close": "169.9400", + "5. volume": "1534812" + }, + "2020-05-04": { + "1. open": "171.5300", + "2. high": "175.7600", + "3. low": "170.3400", + "4. close": "174.3800", + "5. volume": "1348474" + }, + "2020-05-01": { + "1. open": "170.5800", + "2. high": "179.4400", + "3. low": "170.5800", + "4. close": "172.5400", + "5. volume": "2188756" + }, + "2020-04-30": { + "1. open": "176.6600", + "2. high": "179.8600", + "3. low": "174.6000", + "4. close": "176.4000", + "5. volume": "2442240" + }, + "2020-04-29": { + "1. open": "171.3800", + "2. high": "178.6200", + "3. low": "171.1100", + "4. close": "176.8600", + "5. volume": "2431072" + }, + "2020-04-28": { + "1. open": "168.7100", + "2. high": "170.7300", + "3. low": "167.8100", + "4. close": "168.9200", + "5. volume": "1923096" + }, + "2020-04-27": { + "1. open": "167.7300", + "2. high": "168.1400", + "3. low": "163.4800", + "4. close": "165.3000", + "5. volume": "2083872" + }, + "2020-04-24": { + "1. open": "163.3300", + "2. high": "168.0000", + "3. low": "162.4100", + "4. close": "166.3100", + "5. volume": "1278622" + }, + "2020-04-23": { + "1. open": "164.9700", + "2. high": "168.9100", + "3. low": "162.5300", + "4. close": "162.7500", + "5. volume": "1976417" + }, + "2020-04-22": { + "1. open": "163.8900", + "2. high": "167.2600", + "3. low": "163.5300", + "4. close": "165.9800", + "5. volume": "1190419" + }, + "2020-04-21": { + "1. open": "165.0100", + "2. high": "166.6000", + "3. low": "160.8600", + "4. close": "161.1100", + "5. volume": "1247592" + }, + "2020-04-20": { + "1. open": "171.9400", + "2. high": "172.9700", + "3. low": "166.6200", + "4. close": "167.7900", + "5. volume": "1805618" + }, + "2020-04-17": { + "1. open": "167.1500", + "2. high": "175.0500", + "3. low": "166.3200", + "4. close": "174.2600", + "5. volume": "4430929" + }, + "2020-04-16": { + "1. open": "158.4100", + "2. high": "162.3700", + "3. low": "156.3100", + "4. close": "161.8700", + "5. volume": "3303617" + }, + "2020-04-15": { + "1. open": "160.0000", + "2. high": "162.9900", + "3. low": "156.7400", + "4. close": "157.7900", + "5. volume": "2103813" + }, + "2020-04-14": { + "1. open": "166.0800", + "2. high": "167.3300", + "3. low": "162.6300", + "4. close": "165.0000", + "5. volume": "3991366" + }, + "2020-04-13": { + "1. open": "164.1300", + "2. high": "164.1300", + "3. low": "159.7200", + "4. close": "162.2200", + "5. volume": "1935301" + }, + "2020-04-09": { + "1. open": "167.9800", + "2. high": "169.2400", + "3. low": "163.7900", + "4. close": "164.8300", + "5. volume": "2976764" + }, + "2020-04-08": { + "1. open": "163.5500", + "2. high": "166.7600", + "3. low": "162.1300", + "4. close": "165.7300", + "5. volume": "1748216" + }, + "2020-04-07": { + "1. open": "165.3400", + "2. high": "166.6400", + "3. low": "162.3400", + "4. close": "163.1700", + "5. volume": "1827095" + }, + "2020-04-06": { + "1. open": "158.3200", + "2. high": "162.0000", + "3. low": "157.0300", + "4. close": "160.5000", + "5. volume": "1792937" + }, + "2020-04-03": { + "1. open": "148.5700", + "2. high": "154.3900", + "3. low": "147.1600", + "4. close": "154.0800", + "5. volume": "1589429" + }, + "2020-04-02": { + "1. open": "151.8100", + "2. high": "155.1200", + "3. low": "147.3400", + "4. close": "149.2100", + "5. volume": "1888676" + }, + "2020-04-01": { + "1. open": "153.0300", + "2. high": "155.5300", + "3. low": "151.0600", + "4. close": "153.3800", + "5. volume": "1822212" + }, + "2020-03-31": { + "1. open": "163.5500", + "2. high": "163.6200", + "3. low": "158.4900", + "4. close": "159.3400", + "5. volume": "2209229" + }, + "2020-03-30": { + "1. open": "160.3800", + "2. high": "167.9200", + "3. low": "160.1300", + "4. close": "165.2300", + "5. volume": "1889960" + }, + "2020-03-27": { + "1. open": "167.4800", + "2. high": "168.7900", + "3. low": "159.0700", + "4. close": "160.6800", + "5. volume": "1882067" + }, + "2020-03-26": { + "1. open": "169.6000", + "2. high": "176.4800", + "3. low": "166.1700", + "4. close": "172.9800", + "5. volume": "2553735" + }, + "2020-03-25": { + "1. open": "158.8900", + "2. high": "174.8200", + "3. low": "156.6500", + "4. close": "167.7600", + "5. volume": "2987989" + }, + "2020-03-24": { + "1. open": "151.0800", + "2. high": "159.7300", + "3. low": "147.2700", + "4. close": "157.8300", + "5. volume": "2702887" + }, + "2020-03-23": { + "1. open": "149.7800", + "2. high": "151.9700", + "3. low": "140.3200", + "4. close": "144.3800", + "5. volume": "2868216" + }, + "2020-03-20": { + "1. open": "158.5500", + "2. high": "159.2500", + "3. low": "148.9700", + "4. close": "151.0000", + "5. volume": "3681088" + }, + "2020-03-19": { + "1. open": "150.5300", + "2. high": "163.0900", + "3. low": "139.8400", + "4. close": "156.5100", + "5. volume": "4292343" + }, + "2020-03-18": { + "1. open": "143.1800", + "2. high": "157.0000", + "3. low": "137.0100", + "4. close": "156.2400", + "5. volume": "4212589" + }, + "2020-03-17": { + "1. open": "151.4100", + "2. high": "159.4500", + "3. low": "140.9400", + "4. close": "153.7400", + "5. volume": "3612597" + }, + "2020-03-16": { + "1. open": "150.5000", + "2. high": "156.4900", + "3. low": "146.9800", + "4. close": "148.9800", + "5. volume": "3512082" + }, + "2020-03-13": { + "1. open": "165.2900", + "2. high": "172.5500", + "3. low": "157.1100", + "4. close": "172.2200", + "5. volume": "2861036" + }, + "2020-03-12": { + "1. open": "159.8000", + "2. high": "166.6800", + "3. low": "152.4700", + "4. close": "157.3500", + "5. volume": "3957940" + }, + "2020-03-11": { + "1. open": "182.5100", + "2. high": "184.5500", + "3. low": "169.5600", + "4. close": "172.5100", + "5. volume": "3040420" + }, + "2020-03-10": { + "1. open": "182.8700", + "2. high": "187.6900", + "3. low": "177.5100", + "4. close": "187.3800", + "5. volume": "2340254" + }, + "2020-03-09": { + "1. open": "179.4000", + "2. high": "182.3600", + "3. low": "174.9300", + "4. close": "177.9000", + "5. volume": "3035882" + }, + "2020-03-06": { + "1. open": "184.4500", + "2. high": "193.1200", + "3. low": "183.2800", + "4. close": "191.9500", + "5. volume": "2384627" + }, + "2020-03-05": { + "1. open": "189.1700", + "2. high": "193.1400", + "3. low": "187.4500", + "4. close": "189.6200", + "5. volume": "2850751" + }, + "2020-03-04": { + "1. open": "192.2800", + "2. high": "193.6200", + "3. low": "186.8200", + "4. close": "193.4000", + "5. volume": "2815575" + }, + "2020-03-03": { + "1. open": "192.6300", + "2. high": "195.6400", + "3. low": "186.8300", + "4. close": "188.3900", + "5. volume": "3149869" + }, + "2020-03-02": { + "1. open": "185.0200", + "2. high": "193.7800", + "3. low": "182.6200", + "4. close": "193.3300", + "5. volume": "3350079" + }, + "2020-02-28": { + "1. open": "176.7700", + "2. high": "183.7300", + "3. low": "176.4400", + "4. close": "183.6000", + "5. volume": "4077001" + }, + "2020-02-27": { + "1. open": "185.0800", + "2. high": "188.7400", + "3. low": "182.2400", + "4. close": "182.2800", + "5. volume": "4175516" + }, + "2020-02-26": { + "1. open": "194.0000", + "2. high": "196.0300", + "3. low": "189.1500", + "4. close": "189.2900", + "5. volume": "2982451" + }, + "2020-02-25": { + "1. open": "199.5600", + "2. high": "201.2200", + "3. low": "190.7200", + "4. close": "191.4300", + "5. volume": "2767779" + }, + "2020-02-24": { + "1. open": "199.5600", + "2. high": "203.9000", + "3. low": "198.3100", + "4. close": "198.7800", + "5. volume": "2493784" + }, + "2020-02-21": { + "1. open": "209.9600", + "2. high": "210.6300", + "3. low": "208.6700", + "4. close": "209.2700", + "5. volume": "1708985" + }, + "2020-02-20": { + "1. open": "212.6400", + "2. high": "213.8600", + "3. low": "208.8800", + "4. close": "211.3200", + "5. volume": "2379909" + }, + "2020-02-19": { + "1. open": "212.5000", + "2. high": "213.4800", + "3. low": "210.4200", + "4. close": "213.1200", + "5. volume": "1768523" + }, + "2020-02-18": { + "1. open": "214.8400", + "2. high": "214.8800", + "3. low": "211.1800", + "4. close": "211.4400", + "5. volume": "2122617" + }, + "2020-02-14": { + "1. open": "215.4700", + "2. high": "215.6100", + "3. low": "213.8200", + "4. close": "215.0100", + "5. volume": "1442848" + }, + "2020-02-13": { + "1. open": "213.7400", + "2. high": "216.1800", + "3. low": "212.9700", + "4. close": "214.8900", + "5. volume": "1818690" + }, + "2020-02-12": { + "1. open": "211.3600", + "2. high": "215.0100", + "3. low": "211.1600", + "4. close": "214.7900", + "5. volume": "2141084" + }, + "2020-02-11": { + "1. open": "210.4200", + "2. high": "211.3500", + "3. low": "209.0400", + "4. close": "209.8200", + "5. volume": "1468724" + }, + "2020-02-10": { + "1. open": "207.5700", + "2. high": "209.0400", + "3. low": "205.9400", + "4. close": "208.6800", + "5. volume": "1689931" + }, + "2020-02-07": { + "1. open": "209.8700", + "2. high": "210.0000", + "3. low": "204.6400", + "4. close": "208.9600", + "5. volume": "3386194" + }, + "2020-02-06": { + "1. open": "210.9800", + "2. high": "213.4500", + "3. low": "205.1100", + "4. close": "211.5300", + "5. volume": "4054987" + }, + "2020-02-05": { + "1. open": "203.6000", + "2. high": "204.2500", + "3. low": "200.5500", + "4. close": "201.3200", + "5. volume": "2293799" + }, + "2020-02-04": { + "1. open": "199.4000", + "2. high": "202.2200", + "3. low": "198.4600", + "4. close": "200.4200", + "5. volume": "2252161" + }, + "2020-02-03": { + "1. open": "195.6800", + "2. high": "199.3100", + "3. low": "195.0400", + "4. close": "196.2000", + "5. volume": "2301554" + }, + "2020-01-31": { + "1. open": "197.6000", + "2. high": "198.7900", + "3. low": "194.6700", + "4. close": "195.1600", + "5. volume": "1620571" + }, + "2020-01-30": { + "1. open": "197.6800", + "2. high": "198.9900", + "3. low": "195.1300", + "4. close": "198.6700", + "5. volume": "1497600" + }, + "2020-01-29": { + "1. open": "198.6600", + "2. high": "200.3100", + "3. low": "197.9500", + "4. close": "198.7300", + "5. volume": "1446071" + }, + "2020-01-28": { + "1. open": "197.9600", + "2. high": "199.1300", + "3. low": "195.1000", + "4. close": "197.1100", + "5. volume": "2035473" + }, + "2020-01-27": { + "1. open": "192.0100", + "2. high": "198.2400", + "3. low": "191.0700", + "4. close": "196.9900", + "5. volume": "4042606" + }, + "2020-01-24": { + "1. open": "209.0000", + "2. high": "209.5900", + "3. low": "204.3300", + "4. close": "205.3400", + "5. volume": "2420791" + }, + "2020-01-23": { + "1. open": "209.0900", + "2. high": "211.5800", + "3. low": "206.7100", + "4. close": "208.8700", + "5. volume": "2781189" + }, + "2020-01-22": { + "1. open": "216.2600", + "2. high": "217.6200", + "3. low": "211.5300", + "4. close": "212.6400", + "5. volume": "2528575" + }, + "2020-01-21": { + "1. open": "215.4100", + "2. high": "217.9300", + "3. low": "212.7300", + "4. close": "217.7300", + "5. volume": "2104105" + }, + "2020-01-17": { + "1. open": "219.0600", + "2. high": "220.4200", + "3. low": "218.4000", + "4. close": "219.8800", + "5. volume": "1146998" + }, + "2020-01-16": { + "1. open": "218.4900", + "2. high": "219.2900", + "3. low": "217.2000", + "4. close": "217.9400", + "5. volume": "1623763" + }, + "2020-01-15": { + "1. open": "216.0000", + "2. high": "219.1100", + "3. low": "216.0000", + "4. close": "218.4900", + "5. volume": "1696524" + }, + "2020-01-14": { + "1. open": "213.7500", + "2. high": "216.5800", + "3. low": "213.2700", + "4. close": "215.7000", + "5. volume": "1434478" + }, + "2020-01-13": { + "1. open": "211.6200", + "2. high": "213.5300", + "3. low": "210.4500", + "4. close": "213.4700", + "5. volume": "1235492" + }, + "2020-01-10": { + "1. open": "212.1300", + "2. high": "212.1300", + "3. low": "210.2400", + "4. close": "211.6200", + "5. volume": "1212786" + }, + "2020-01-09": { + "1. open": "209.0400", + "2. high": "212.0200", + "3. low": "207.1100", + "4. close": "211.9600", + "5. volume": "1277129" + }, + "2020-01-08": { + "1. open": "207.4800", + "2. high": "209.3900", + "3. low": "206.0000", + "4. close": "207.7200", + "5. volume": "1614311" + }, + "2020-01-07": { + "1. open": "206.0100", + "2. high": "207.2100", + "3. low": "205.1800", + "4. close": "206.0500", + "5. volume": "1187872" + }, + "2020-01-06": { + "1. open": "203.8100", + "2. high": "207.5000", + "3. low": "203.4500", + "4. close": "207.3600", + "5. volume": "2428550" + }, + "2020-01-03": { + "1. open": "204.5300", + "2. high": "206.5500", + "3. low": "203.7300", + "4. close": "204.7000", + "5. volume": "1076166" + }, + "2020-01-02": { + "1. open": "206.5400", + "2. high": "207.8600", + "3. low": "205.8100", + "4. close": "206.2600", + "5. volume": "1138679" + }, + "2019-12-31": { + "1. open": "205.7000", + "2. high": "207.1100", + "3. low": "205.5900", + "4. close": "206.5400", + "5. volume": "541536" + }, + "2019-12-30": { + "1. open": "207.9300", + "2. high": "208.3300", + "3. low": "205.9600", + "4. close": "206.4000", + "5. volume": "680616" + }, + "2019-12-27": { + "1. open": "207.6200", + "2. high": "208.2600", + "3. low": "206.8200", + "4. close": "207.9500", + "5. volume": "494995" + }, + "2019-12-26": { + "1. open": "206.0000", + "2. high": "207.5600", + "3. low": "205.6400", + "4. close": "207.2400", + "5. volume": "1092590" + }, + "2019-12-24": { + "1. open": "205.8800", + "2. high": "206.2600", + "3. low": "205.2500", + "4. close": "205.4500", + "5. volume": "327832" + }, + "2019-12-23": { + "1. open": "207.4700", + "2. high": "207.4700", + "3. low": "205.3600", + "4. close": "205.9700", + "5. volume": "1240220" + }, + "2019-12-20": { + "1. open": "204.5800", + "2. high": "207.9800", + "3. low": "204.5800", + "4. close": "206.8600", + "5. volume": "3176839" + }, + "2019-12-19": { + "1. open": "204.7100", + "2. high": "205.9200", + "3. low": "203.5900", + "4. close": "204.2900", + "5. volume": "1213564" + }, + "2019-12-18": { + "1. open": "203.1700", + "2. high": "204.8300", + "3. low": "202.9300", + "4. close": "203.9400", + "5. volume": "1223054" + }, + "2019-12-17": { + "1. open": "202.7500", + "2. high": "202.8200", + "3. low": "198.4700", + "4. close": "202.4300", + "5. volume": "1900983" + }, + "2019-12-16": { + "1. open": "204.7700", + "2. high": "205.7300", + "3. low": "202.8000", + "4. close": "204.0300", + "5. volume": "1272966" + }, + "2019-12-13": { + "1. open": "201.0000", + "2. high": "203.7600", + "3. low": "199.6800", + "4. close": "203.2100", + "5. volume": "1017761" + }, + "2019-12-12": { + "1. open": "198.5500", + "2. high": "200.9200", + "3. low": "198.2700", + "4. close": "200.6200", + "5. volume": "1114187" + }, + "2019-12-11": { + "1. open": "198.5000", + "2. high": "200.6500", + "3. low": "197.9900", + "4. close": "198.5600", + "5. volume": "1139181" + }, + "2019-12-10": { + "1. open": "198.0900", + "2. high": "198.2700", + "3. low": "196.2000", + "4. close": "197.9200", + "5. volume": "1755419" + }, + "2019-12-09": { + "1. open": "198.7200", + "2. high": "199.7100", + "3. low": "196.8500", + "4. close": "198.7000", + "5. volume": "1140715" + }, + "2019-12-06": { + "1. open": "198.5600", + "2. high": "198.8800", + "3. low": "196.8800", + "4. close": "197.9200", + "5. volume": "784101" + }, + "2019-12-05": { + "1. open": "197.9300", + "2. high": "198.5000", + "3. low": "195.1500", + "4. close": "196.3000", + "5. volume": "2172864" + }, + "2019-12-04": { + "1. open": "194.8500", + "2. high": "198.2700", + "3. low": "193.8300", + "4. close": "197.8700", + "5. volume": "1688107" + }, + "2019-12-03": { + "1. open": "194.2900", + "2. high": "194.6600", + "3. low": "192.1700", + "4. close": "193.8300", + "5. volume": "1495214" + }, + "2019-12-02": { + "1. open": "195.0600", + "2. high": "195.8200", + "3. low": "193.8400", + "4. close": "195.5900", + "5. volume": "1178366" + }, + "2019-11-29": { + "1. open": "194.8200", + "2. high": "196.3600", + "3. low": "194.1200", + "4. close": "195.4700", + "5. volume": "631398" + }, + "2019-11-27": { + "1. open": "195.3700", + "2. high": "196.4300", + "3. low": "194.4900", + "4. close": "195.9600", + "5. volume": "1500185" + }, + "2019-11-26": { + "1. open": "195.4300", + "2. high": "196.4500", + "3. low": "193.9000", + "4. close": "195.4200", + "5. volume": "1762779" + }, + "2019-11-25": { + "1. open": "193.9000", + "2. high": "195.0000", + "3. low": "192.3900", + "4. close": "194.7000", + "5. volume": "1115152" + }, + "2019-11-22": { + "1. open": "192.7500", + "2. high": "193.7400", + "3. low": "192.0500", + "4. close": "193.1800", + "5. volume": "863969" + }, + "2019-11-21": { + "1. open": "194.4700", + "2. high": "195.8300", + "3. low": "191.7700", + "4. close": "192.7400", + "5. volume": "1610901" + }, + "2019-11-20": { + "1. open": "195.3500", + "2. high": "196.5100", + "3. low": "192.2200", + "4. close": "195.2700", + "5. volume": "1725239" + }, + "2019-11-19": { + "1. open": "193.3500", + "2. high": "196.1400", + "3. low": "192.8400", + "4. close": "196.1000", + "5. volume": "1270586" + }, + "2019-11-18": { + "1. open": "191.1700", + "2. high": "193.4400", + "3. low": "191.0100", + "4. close": "192.8900", + "5. volume": "1678938" + }, + "2019-11-15": { + "1. open": "191.7100", + "2. high": "192.3000", + "3. low": "190.1900", + "4. close": "190.9900", + "5. volume": "1365744" + }, + "2019-11-14": { + "1. open": "188.8800", + "2. high": "191.7600", + "3. low": "188.4600", + "4. close": "191.5000", + "5. volume": "1501121" + }, + "2019-11-13": { + "1. open": "187.9600", + "2. high": "189.0400", + "3. low": "186.3000", + "4. close": "188.0800", + "5. volume": "1021988" + }, + "2019-11-12": { + "1. open": "187.8100", + "2. high": "189.0500", + "3. low": "187.1900", + "4. close": "187.9500", + "5. volume": "1037452" + }, + "2019-11-11": { + "1. open": "187.3500", + "2. high": "188.0000", + "3. low": "186.0800", + "4. close": "187.2600", + "5. volume": "809775" + }, + "2019-11-08": { + "1. open": "187.7100", + "2. high": "188.8700", + "3. low": "185.9700", + "4. close": "187.2700", + "5. volume": "932942" + }, + "2019-11-07": { + "1. open": "187.6900", + "2. high": "189.0800", + "3. low": "186.3600", + "4. close": "187.1400", + "5. volume": "1476606" + }, + "2019-11-06": { + "1. open": "185.0400", + "2. high": "187.5400", + "3. low": "184.4100", + "4. close": "187.0600", + "5. volume": "1363062" + }, + "2019-11-05": { + "1. open": "182.6400", + "2. high": "185.3600", + "3. low": "181.6800", + "4. close": "184.0000", + "5. volume": "1687354" + }, + "2019-11-04": { + "1. open": "187.1100", + "2. high": "187.3100", + "3. low": "179.7600", + "4. close": "181.7500", + "5. volume": "2331860" + }, + "2019-11-01": { + "1. open": "187.3400", + "2. high": "188.6400", + "3. low": "183.6300", + "4. close": "186.5800", + "5. volume": "1709793" + }, + "2019-10-31": { + "1. open": "186.3300", + "2. high": "187.9200", + "3. low": "180.0500", + "4. close": "186.2700", + "5. volume": "4410599" + }, + "2019-10-30": { + "1. open": "192.7000", + "2. high": "194.6400", + "3. low": "192.0100", + "4. close": "193.2700", + "5. volume": "2992974" + }, + "2019-10-29": { + "1. open": "186.0500", + "2. high": "193.4400", + "3. low": "185.5300", + "4. close": "190.4600", + "5. volume": "2569023" + }, + "2019-10-28": { + "1. open": "187.1700", + "2. high": "187.9900", + "3. low": "185.3400", + "4. close": "185.7100", + "5. volume": "1689408" + }, + "2019-10-25": { + "1. open": "187.0000", + "2. high": "190.3800", + "3. low": "186.4100", + "4. close": "188.6300", + "5. volume": "1490144" + }, + "2019-10-24": { + "1. open": "187.1600", + "2. high": "188.8600", + "3. low": "186.3000", + "4. close": "187.5700", + "5. volume": "1464816" + }, + "2019-10-23": { + "1. open": "185.1500", + "2. high": "188.1100", + "3. low": "184.9400", + "4. close": "185.9000", + "5. volume": "1612385" + }, + "2019-10-22": { + "1. open": "187.5700", + "2. high": "189.7000", + "3. low": "184.4600", + "4. close": "185.1000", + "5. volume": "1602477" + }, + "2019-10-21": { + "1. open": "185.0000", + "2. high": "187.4900", + "3. low": "184.8400", + "4. close": "185.7100", + "5. volume": "2229390" + }, + "2019-10-18": { + "1. open": "186.6500", + "2. high": "186.9400", + "3. low": "183.8400", + "4. close": "185.5300", + "5. volume": "3566998" + }, + "2019-10-17": { + "1. open": "193.8100", + "2. high": "195.5900", + "3. low": "187.5100", + "4. close": "187.7000", + "5. volume": "1928952" + }, + "2019-10-16": { + "1. open": "192.5500", + "2. high": "192.7700", + "3. low": "189.0200", + "4. close": "192.7400", + "5. volume": "1184929" + }, + "2019-10-15": { + "1. open": "193.1000", + "2. high": "194.4600", + "3. low": "190.9900", + "4. close": "191.0900", + "5. volume": "1247056" + }, + "2019-10-14": { + "1. open": "194.2000", + "2. high": "195.1600", + "3. low": "191.0200", + "4. close": "192.8300", + "5. volume": "863053" + }, + "2019-10-11": { + "1. open": "191.5900", + "2. high": "195.7500", + "3. low": "190.6400", + "4. close": "193.8500", + "5. volume": "1210555" + }, + "2019-10-10": { + "1. open": "191.0000", + "2. high": "191.7900", + "3. low": "188.5800", + "4. close": "189.6900", + "5. volume": "2320302" + }, + "2019-10-09": { + "1. open": "190.5700", + "2. high": "192.6700", + "3. low": "189.7200", + "4. close": "191.1000", + "5. volume": "1343358" + }, + "2019-10-08": { + "1. open": "193.2600", + "2. high": "193.9900", + "3. low": "188.6700", + "4. close": "189.0900", + "5. volume": "1454115" + }, + "2019-10-07": { + "1. open": "197.9000", + "2. high": "198.9600", + "3. low": "195.0500", + "4. close": "195.2200", + "5. volume": "1849094" + }, + "2019-10-04": { + "1. open": "194.2000", + "2. high": "198.4600", + "3. low": "194.2000", + "4. close": "198.1400", + "5. volume": "974313" + }, + "2019-10-03": { + "1. open": "192.2100", + "2. high": "194.5800", + "3. low": "191.6700", + "4. close": "193.7000", + "5. volume": "1352350" + }, + "2019-10-02": { + "1. open": "195.4000", + "2. high": "196.0000", + "3. low": "191.3200", + "4. close": "192.0300", + "5. volume": "1477228" + }, + "2019-10-01": { + "1. open": "198.9200", + "2. high": "201.4200", + "3. low": "196.3700", + "4. close": "197.2500", + "5. volume": "1191018" + }, + "2019-09-30": { + "1. open": "195.5600", + "2. high": "199.5100", + "3. low": "195.5600", + "4. close": "198.9500", + "5. volume": "1334546" + }, + "2019-09-27": { + "1. open": "197.2200", + "2. high": "197.4500", + "3. low": "194.5500", + "4. close": "196.3300", + "5. volume": "998805" + }, + "2019-09-26": { + "1. open": "193.9800", + "2. high": "196.2400", + "3. low": "193.6800", + "4. close": "195.3400", + "5. volume": "957219" + }, + "2019-09-25": { + "1. open": "195.0000", + "2. high": "195.8300", + "3. low": "192.6900", + "4. close": "193.3800", + "5. volume": "1124124" + }, + "2019-09-24": { + "1. open": "195.4000", + "2. high": "198.5800", + "3. low": "194.3100", + "4. close": "195.0000", + "5. volume": "1670297" + }, + "2019-09-23": { + "1. open": "192.6600", + "2. high": "194.6900", + "3. low": "191.5500", + "4. close": "193.0000", + "5. volume": "984102" + }, + "2019-09-20": { + "1. open": "192.7700", + "2. high": "194.7900", + "3. low": "191.8400", + "4. close": "191.9100", + "5. volume": "2233286" + }, + "2019-09-19": { + "1. open": "191.7700", + "2. high": "194.3200", + "3. low": "191.7700", + "4. close": "192.9200", + "5. volume": "1268898" + }, + "2019-09-18": { + "1. open": "191.4500", + "2. high": "192.2500", + "3. low": "189.8200", + "4. close": "192.0200", + "5. volume": "1270661" + }, + "2019-09-17": { + "1. open": "193.4000", + "2. high": "194.4500", + "3. low": "191.1200", + "4. close": "191.3400", + "5. volume": "1603495" + }, + "2019-09-16": { + "1. open": "193.5300", + "2. high": "194.4100", + "3. low": "190.3400", + "4. close": "192.5500", + "5. volume": "1747685" + }, + "2019-09-13": { + "1. open": "195.4500", + "2. high": "197.7500", + "3. low": "193.5800", + "4. close": "194.8200", + "5. volume": "1746649" + }, + "2019-09-12": { + "1. open": "199.9000", + "2. high": "200.9800", + "3. low": "197.0200", + "4. close": "197.2200", + "5. volume": "1439380" + }, + "2019-09-11": { + "1. open": "198.4800", + "2. high": "199.9900", + "3. low": "197.1000", + "4. close": "197.2700", + "5. volume": "1333927" + }, + "2019-09-10": { + "1. open": "203.7600", + "2. high": "204.0000", + "3. low": "198.0000", + "4. close": "199.4600", + "5. volume": "2317249" + }, + "2019-09-09": { + "1. open": "207.0000", + "2. high": "207.1600", + "3. low": "204.4400", + "4. close": "205.4000", + "5. volume": "1805687" + }, + "2019-09-06": { + "1. open": "205.0800", + "2. high": "207.5000", + "3. low": "204.9900", + "4. close": "207.0300", + "5. volume": "1899884" + }, + "2019-09-05": { + "1. open": "205.7000", + "2. high": "206.7900", + "3. low": "203.5500", + "4. close": "204.9800", + "5. volume": "2111882" + }, + "2019-09-04": { + "1. open": "201.4700", + "2. high": "203.9700", + "3. low": "199.1400", + "4. close": "202.7200", + "5. volume": "2422612" + }, + "2019-09-03": { + "1. open": "196.7600", + "2. high": "199.6100", + "3. low": "196.6000", + "4. close": "199.4900", + "5. volume": "2012239" + }, + "2019-08-30": { + "1. open": "202.8700", + "2. high": "203.4300", + "3. low": "196.3400", + "4. close": "197.9900", + "5. volume": "2365738" + }, + "2019-08-29": { + "1. open": "204.4900", + "2. high": "205.5600", + "3. low": "201.8900", + "4. close": "203.6100", + "5. volume": "1608978" + }, + "2019-08-28": { + "1. open": "199.7400", + "2. high": "202.5700", + "3. low": "199.0200", + "4. close": "202.5500", + "5. volume": "1679911" + }, + "2019-08-27": { + "1. open": "202.0300", + "2. high": "202.7400", + "3. low": "199.6800", + "4. close": "200.5500", + "5. volume": "1238464" + }, + "2019-08-26": { + "1. open": "199.1400", + "2. high": "201.9600", + "3. low": "197.5300", + "4. close": "200.1600", + "5. volume": "1674658" + }, + "2019-08-23": { + "1. open": "201.5300", + "2. high": "203.2100", + "3. low": "196.2300", + "4. close": "197.1500", + "5. volume": "1816075" + }, + "2019-08-22": { + "1. open": "204.1600", + "2. high": "205.3200", + "3. low": "200.0900", + "4. close": "202.5600", + "5. volume": "1410675" + }, + "2019-08-21": { + "1. open": "204.2700", + "2. high": "205.1400", + "3. low": "201.2800", + "4. close": "203.7200", + "5. volume": "2360343" + }, + "2019-08-20": { + "1. open": "199.3900", + "2. high": "206.0000", + "3. low": "198.6100", + "4. close": "202.2000", + "5. volume": "3406868" + }, + "2019-08-19": { + "1. open": "195.2000", + "2. high": "202.8400", + "3. low": "191.3100", + "4. close": "201.6500", + "5. volume": "5316346" + }, + "2019-08-16": { + "1. open": "176.5800", + "2. high": "181.1200", + "3. low": "175.9900", + "4. close": "179.2200", + "5. volume": "2451523" + }, + "2019-08-15": { + "1. open": "176.2600", + "2. high": "178.0400", + "3. low": "174.6900", + "4. close": "175.4300", + "5. volume": "2162036" + }, + "2019-08-14": { + "1. open": "176.3600", + "2. high": "177.5100", + "3. low": "174.6500", + "4. close": "175.1200", + "5. volume": "2164093" + }, + "2019-08-13": { + "1. open": "176.6300", + "2. high": "183.5100", + "3. low": "175.3000", + "4. close": "180.7900", + "5. volume": "1734017" + }, + "2019-08-12": { + "1. open": "181.0000", + "2. high": "181.0000", + "3. low": "175.0300", + "4. close": "177.7200", + "5. volume": "2425728" + }, + "2019-08-09": { + "1. open": "186.3500", + "2. high": "187.3600", + "3. low": "181.9400", + "4. close": "183.6100", + "5. volume": "1187196" + }, + "2019-08-08": { + "1. open": "183.2300", + "2. high": "187.4500", + "3. low": "182.7400", + "4. close": "186.4300", + "5. volume": "1310630" + }, + "2019-08-07": { + "1. open": "178.2100", + "2. high": "183.0900", + "3. low": "176.9600", + "4. close": "182.5900", + "5. volume": "1851999" + }, + "2019-08-06": { + "1. open": "175.9900", + "2. high": "180.1500", + "3. low": "175.8100", + "4. close": "179.5600", + "5. volume": "2354718" + }, + "2019-08-05": { + "1. open": "179.8600", + "2. high": "179.8600", + "3. low": "173.2200", + "4. close": "174.5600", + "5. volume": "1983848" + }, + "2019-08-02": { + "1. open": "182.0000", + "2. high": "184.2900", + "3. low": "181.1300", + "4. close": "182.2000", + "5. volume": "1233071" + }, + "2019-08-01": { + "1. open": "184.4900", + "2. high": "187.1400", + "3. low": "182.4500", + "4. close": "182.7600", + "5. volume": "1740825" + }, + "2019-07-31": { + "1. open": "188.5200", + "2. high": "188.7400", + "3. low": "182.1000", + "4. close": "184.1900", + "5. volume": "1925695" + }, + "2019-07-30": { + "1. open": "192.6700", + "2. high": "194.7400", + "3. low": "188.4300", + "4. close": "188.9800", + "5. volume": "1488410" + }, + "2019-07-29": { + "1. open": "191.2700", + "2. high": "192.4200", + "3. low": "190.1000", + "4. close": "192.0600", + "5. volume": "918456" + }, + "2019-07-26": { + "1. open": "190.1900", + "2. high": "190.9300", + "3. low": "188.3700", + "4. close": "190.8700", + "5. volume": "686102" + }, + "2019-07-25": { + "1. open": "188.3700", + "2. high": "189.8400", + "3. low": "187.4600", + "4. close": "189.5400", + "5. volume": "785465" + }, + "2019-07-24": { + "1. open": "189.0100", + "2. high": "189.6700", + "3. low": "188.0600", + "4. close": "189.4500", + "5. volume": "1196619" + }, + "2019-07-23": { + "1. open": "189.4000", + "2. high": "189.8300", + "3. low": "188.0000", + "4. close": "189.4800", + "5. volume": "723450" + }, + "2019-07-22": { + "1. open": "191.2500", + "2. high": "191.7800", + "3. low": "188.3100", + "4. close": "188.6400", + "5. volume": "949785" + }, + "2019-07-19": { + "1. open": "192.5700", + "2. high": "192.9700", + "3. low": "190.3200", + "4. close": "190.8300", + "5. volume": "1241040" + }, + "2019-07-18": { + "1. open": "189.5600", + "2. high": "190.8400", + "3. low": "188.7900", + "4. close": "190.2400", + "5. volume": "764836" + }, + "2019-07-17": { + "1. open": "188.9200", + "2. high": "191.1400", + "3. low": "188.8300", + "4. close": "189.7300", + "5. volume": "1013189" + }, + "2019-07-16": { + "1. open": "188.0900", + "2. high": "189.8400", + "3. low": "187.2000", + "4. close": "189.1100", + "5. volume": "1269938" + }, + "2019-07-15": { + "1. open": "187.4000", + "2. high": "188.8500", + "3. low": "186.8000", + "4. close": "187.2900", + "5. volume": "938990" + }, + "2019-07-12": { + "1. open": "186.2200", + "2. high": "188.5900", + "3. low": "185.8200", + "4. close": "186.8100", + "5. volume": "875463" + }, + "2019-07-11": { + "1. open": "184.5200", + "2. high": "187.0500", + "3. low": "183.7600", + "4. close": "186.0800", + "5. volume": "1283118" + }, + "2019-07-10": { + "1. open": "184.3700", + "2. high": "185.7900", + "3. low": "183.6100", + "4. close": "184.2900", + "5. volume": "923062" + }, + "2019-07-09": { + "1. open": "184.5700", + "2. high": "184.6900", + "3. low": "183.3200", + "4. close": "183.9000", + "5. volume": "938775" + }, + "2019-07-08": { + "1. open": "184.8800", + "2. high": "185.6300", + "3. low": "184.5600", + "4. close": "185.2500", + "5. volume": "671001" + }, + "2019-07-05": { + "1. open": "185.9000", + "2. high": "185.9900", + "3. low": "183.2700", + "4. close": "185.3500", + "5. volume": "819728" + }, + "2019-07-03": { + "1. open": "184.2100", + "2. high": "186.8800", + "3. low": "183.0200", + "4. close": "186.0300", + "5. volume": "650000" + }, + "2019-07-02": { + "1. open": "182.5100", + "2. high": "185.5900", + "3. low": "182.4500", + "4. close": "184.0000", + "5. volume": "1228283" + }, + "2019-07-01": { + "1. open": "184.8800", + "2. high": "185.9100", + "3. low": "180.9300", + "4. close": "182.2300", + "5. volume": "2154249" + }, + "2019-06-28": { + "1. open": "182.6000", + "2. high": "183.4400", + "3. low": "182.2500", + "4. close": "183.1100", + "5. volume": "1235857" + }, + "2019-06-27": { + "1. open": "183.5000", + "2. high": "183.9900", + "3. low": "182.0300", + "4. close": "182.0500", + "5. volume": "1386177" + }, + "2019-06-26": { + "1. open": "183.6800", + "2. high": "184.7000", + "3. low": "181.7400", + "4. close": "182.5000", + "5. volume": "933581" + }, + "2019-06-25": { + "1. open": "183.9100", + "2. high": "184.4800", + "3. low": "182.3600", + "4. close": "183.9500", + "5. volume": "1257832" + }, + "2019-06-24": { + "1. open": "182.5600", + "2. high": "184.0900", + "3. low": "181.8500", + "4. close": "183.9100", + "5. volume": "1096556" + }, + "2019-06-21": { + "1. open": "182.9400", + "2. high": "183.2900", + "3. low": "180.9200", + "4. close": "181.3100", + "5. volume": "1900221" + }, + "2019-06-20": { + "1. open": "181.5000", + "2. high": "183.6100", + "3. low": "180.7800", + "4. close": "182.9600", + "5. volume": "1356332" + }, + "2019-06-19": { + "1. open": "178.6200", + "2. high": "180.4200", + "3. low": "177.2900", + "4. close": "179.8200", + "5. volume": "1266271" + }, + "2019-06-18": { + "1. open": "179.9500", + "2. high": "179.9700", + "3. low": "178.2700", + "4. close": "179.1400", + "5. volume": "1541929" + }, + "2019-06-17": { + "1. open": "177.2800", + "2. high": "178.3800", + "3. low": "176.0700", + "4. close": "177.6200", + "5. volume": "1039715" + }, + "2019-06-14": { + "1. open": "177.8400", + "2. high": "178.0300", + "3. low": "176.2700", + "4. close": "176.8800", + "5. volume": "1300379" + }, + "2019-06-13": { + "1. open": "178.2700", + "2. high": "178.6400", + "3. low": "176.6400", + "4. close": "177.9500", + "5. volume": "1293144" + }, + "2019-06-12": { + "1. open": "178.3600", + "2. high": "179.1000", + "3. low": "175.6600", + "4. close": "177.1700", + "5. volume": "1237545" + }, + "2019-06-11": { + "1. open": "178.5100", + "2. high": "178.9300", + "3. low": "176.7500", + "4. close": "177.4900", + "5. volume": "1191748" + }, + "2019-06-10": { + "1. open": "177.1400", + "2. high": "178.5800", + "3. low": "176.1300", + "4. close": "178.0200", + "5. volume": "990676" + }, + "2019-06-07": { + "1. open": "174.7100", + "2. high": "177.3500", + "3. low": "174.7100", + "4. close": "176.8600", + "5. volume": "1082983" + }, + "2019-06-06": { + "1. open": "170.0000", + "2. high": "174.3600", + "3. low": "169.7200", + "4. close": "173.9300", + "5. volume": "1582800" + }, + "2019-06-05": { + "1. open": "169.2500", + "2. high": "169.9900", + "3. low": "167.6800", + "4. close": "169.9900", + "5. volume": "1083201" + }, + "2019-06-04": { + "1. open": "165.6900", + "2. high": "169.2500", + "3. low": "165.3300", + "4. close": "169.2400", + "5. volume": "1588234" + }, + "2019-06-03": { + "1. open": "161.4100", + "2. high": "164.9500", + "3. low": "161.2000", + "4. close": "164.1500", + "5. volume": "1826261" + }, + "2019-05-31": { + "1. open": "164.9900", + "2. high": "164.9900", + "3. low": "160.9300", + "4. close": "161.0300", + "5. volume": "1401079" + }, + "2019-05-30": { + "1. open": "164.4100", + "2. high": "166.1000", + "3. low": "164.0400", + "4. close": "165.6100", + "5. volume": "1132945" + }, + "2019-05-29": { + "1. open": "166.1500", + "2. high": "166.1500", + "3. low": "161.5700", + "4. close": "164.0500", + "5. volume": "1529462" + }, + "2019-05-28": { + "1. open": "164.9400", + "2. high": "169.8100", + "3. low": "164.9400", + "4. close": "166.6200", + "5. volume": "1776168" + }, + "2019-05-24": { + "1. open": "166.6800", + "2. high": "166.9000", + "3. low": "164.3400", + "4. close": "165.1600", + "5. volume": "1290250" + }, + "2019-05-23": { + "1. open": "166.1600", + "2. high": "166.8800", + "3. low": "163.2800", + "4. close": "165.5300", + "5. volume": "1480381" + }, + "2019-05-22": { + "1. open": "168.4300", + "2. high": "169.0000", + "3. low": "167.2500", + "4. close": "167.5700", + "5. volume": "1155107" + }, + "2019-05-21": { + "1. open": "168.5400", + "2. high": "169.1700", + "3. low": "167.2600", + "4. close": "168.1400", + "5. volume": "1194352" + }, + "2019-05-20": { + "1. open": "167.0900", + "2. high": "168.4400", + "3. low": "165.6300", + "4. close": "167.3800", + "5. volume": "1428520" + }, + "2019-05-17": { + "1. open": "168.8300", + "2. high": "171.8400", + "3. low": "167.5800", + "4. close": "167.6200", + "5. volume": "1769808" + }, + "2019-05-16": { + "1. open": "170.0000", + "2. high": "172.9900", + "3. low": "168.1900", + "4. close": "170.7000", + "5. volume": "1714530" + }, + "2019-05-15": { + "1. open": "166.8000", + "2. high": "170.1700", + "3. low": "166.5500", + "4. close": "169.9700", + "5. volume": "1352973" + }, + "2019-05-14": { + "1. open": "165.5500", + "2. high": "167.6800", + "3. low": "165.2600", + "4. close": "167.0000", + "5. volume": "1850409" + }, + "2019-05-13": { + "1. open": "161.5000", + "2. high": "165.2500", + "3. low": "160.8300", + "4. close": "165.1000", + "5. volume": "2437620" + }, + "2019-05-10": { + "1. open": "164.5000", + "2. high": "165.6400", + "3. low": "161.4800", + "4. close": "164.3500", + "5. volume": "2617702" + }, + "2019-05-09": { + "1. open": "166.0000", + "2. high": "166.0000", + "3. low": "162.9100", + "4. close": "165.3300", + "5. volume": "1896497" + }, + "2019-05-08": { + "1. open": "167.1200", + "2. high": "168.8000", + "3. low": "166.2400", + "4. close": "166.7500", + "5. volume": "2149470" + }, + "2019-05-07": { + "1. open": "168.8100", + "2. high": "169.0800", + "3. low": "165.4700", + "4. close": "167.2900", + "5. volume": "2513964" + }, + "2019-05-06": { + "1. open": "170.8200", + "2. high": "172.6200", + "3. low": "169.0000", + "4. close": "170.0500", + "5. volume": "2166203" + }, + "2019-05-03": { + "1. open": "171.0300", + "2. high": "174.6300", + "3. low": "169.7500", + "4. close": "174.4300", + "5. volume": "1314364" + }, + "2019-05-02": { + "1. open": "168.8000", + "2. high": "170.4600", + "3. low": "166.6900", + "4. close": "170.2500", + "5. volume": "2323946" + }, + "2019-05-01": { + "1. open": "179.9900", + "2. high": "180.2000", + "3. low": "169.8300", + "4. close": "170.3000", + "5. volume": "3355144" + }, + "2019-04-30": { + "1. open": "172.6500", + "2. high": "172.9600", + "3. low": "171.1800", + "4. close": "171.8100", + "5. volume": "1797626" + }, + "2019-04-29": { + "1. open": "172.3300", + "2. high": "173.2100", + "3. low": "171.2500", + "4. close": "172.4600", + "5. volume": "1301265" + }, + "2019-04-26": { + "1. open": "170.9900", + "2. high": "172.7600", + "3. low": "170.4600", + "4. close": "172.5000", + "5. volume": "819943" + }, + "2019-04-25": { + "1. open": "170.7100", + "2. high": "170.9300", + "3. low": "169.3800", + "4. close": "170.3900", + "5. volume": "738607" + }, + "2019-04-24": { + "1. open": "170.8400", + "2. high": "171.5300", + "3. low": "169.5500", + "4. close": "170.4200", + "5. volume": "730203" + }, + "2019-04-23": { + "1. open": "169.7700", + "2. high": "171.8000", + "3. low": "169.6300", + "4. close": "171.1100", + "5. volume": "1122034" + }, + "2019-04-22": { + "1. open": "170.0200", + "2. high": "170.7200", + "3. low": "168.2700", + "4. close": "169.9200", + "5. volume": "978777" + }, + "2019-04-18": { + "1. open": "169.8400", + "2. high": "171.3900", + "3. low": "169.4800", + "4. close": "170.3300", + "5. volume": "1131509" + }, + "2019-04-17": { + "1. open": "170.7200", + "2. high": "170.8000", + "3. low": "168.1300", + "4. close": "169.5300", + "5. volume": "1425267" + }, + "2019-04-16": { + "1. open": "168.0100", + "2. high": "170.0000", + "3. low": "167.3600", + "4. close": "169.8400", + "5. volume": "1332849" + }, + "2019-04-15": { + "1. open": "167.3100", + "2. high": "168.1400", + "3. low": "166.1400", + "4. close": "167.1000", + "5. volume": "1077286" + }, + "2019-04-12": { + "1. open": "168.5500", + "2. high": "169.4700", + "3. low": "167.1800", + "4. close": "167.5200", + "5. volume": "1215588" + }, + "2019-04-11": { + "1. open": "167.6800", + "2. high": "168.3200", + "3. low": "166.7300", + "4. close": "168.0400", + "5. volume": "1601226" + }, + "2019-04-10": { + "1. open": "164.6100", + "2. high": "166.8300", + "3. low": "163.9400", + "4. close": "166.5200", + "5. volume": "976969" + }, + "2019-04-09": { + "1. open": "164.4000", + "2. high": "164.7700", + "3. low": "163.2800", + "4. close": "163.8500", + "5. volume": "1062505" + }, + "2019-04-08": { + "1. open": "163.6800", + "2. high": "164.9300", + "3. low": "163.0400", + "4. close": "164.8200", + "5. volume": "1090993" + }, + "2019-04-05": { + "1. open": "163.4600", + "2. high": "163.9800", + "3. low": "162.9100", + "4. close": "163.5000", + "5. volume": "733934" + }, + "2019-04-04": { + "1. open": "164.8200", + "2. high": "165.0000", + "3. low": "162.6000", + "4. close": "163.0700", + "5. volume": "852824" + }, + "2019-04-03": { + "1. open": "163.4500", + "2. high": "164.8300", + "3. low": "163.0100", + "4. close": "164.2800", + "5. volume": "897224" + }, + "2019-04-02": { + "1. open": "164.2300", + "2. high": "164.7000", + "3. low": "162.4700", + "4. close": "163.2200", + "5. volume": "805375" + }, + "2019-04-01": { + "1. open": "165.7800", + "2. high": "166.9200", + "3. low": "164.1200", + "4. close": "164.7700", + "5. volume": "1080555" + }, + "2019-03-29": { + "1. open": "164.7400", + "2. high": "165.7600", + "3. low": "164.2200", + "4. close": "165.5500", + "5. volume": "1062063" + }, + "2019-03-28": { + "1. open": "163.2700", + "2. high": "165.3300", + "3. low": "163.2700", + "4. close": "164.4200", + "5. volume": "944662" + }, + "2019-03-27": { + "1. open": "161.8500", + "2. high": "163.2800", + "3. low": "161.4900", + "4. close": "162.9000", + "5. volume": "1220316" + }, + "2019-03-26": { + "1. open": "161.0400", + "2. high": "162.8600", + "3. low": "160.4200", + "4. close": "161.8100", + "5. volume": "712114" + }, + "2019-03-25": { + "1. open": "159.0300", + "2. high": "160.2800", + "3. low": "158.5800", + "4. close": "159.9800", + "5. volume": "1160120" + }, + "2019-03-22": { + "1. open": "161.3900", + "2. high": "162.5300", + "3. low": "159.4600", + "4. close": "159.5000", + "5. volume": "1033849" + }, + "2019-03-21": { + "1. open": "159.3100", + "2. high": "162.0100", + "3. low": "158.5600", + "4. close": "161.7900", + "5. volume": "975183" + }, + "2019-03-20": { + "1. open": "160.8300", + "2. high": "161.0400", + "3. low": "158.2900", + "4. close": "159.6900", + "5. volume": "1715833" + }, + "2019-03-19": { + "1. open": "163.4800", + "2. high": "163.7900", + "3. low": "160.4800", + "4. close": "160.7000", + "5. volume": "1406300" + }, + "2019-03-18": { + "1. open": "162.4500", + "2. high": "163.3700", + "3. low": "161.5200", + "4. close": "163.1000", + "5. volume": "1055338" + }, + "2019-03-15": { + "1. open": "160.6000", + "2. high": "163.3750", + "3. low": "160.2700", + "4. close": "162.7400", + "5. volume": "2133531" + }, + "2019-03-14": { + "1. open": "159.0300", + "2. high": "160.0800", + "3. low": "158.0200", + "4. close": "159.9900", + "5. volume": "1108124" + }, + "2019-03-13": { + "1. open": "160.0000", + "2. high": "160.8300", + "3. low": "158.9700", + "4. close": "159.4400", + "5. volume": "1172762" + }, + "2019-03-12": { + "1. open": "158.2000", + "2. high": "160.0000", + "3. low": "157.8200", + "4. close": "159.2200", + "5. volume": "2007193" + }, + "2019-03-11": { + "1. open": "156.0000", + "2. high": "158.0200", + "3. low": "155.5100", + "4. close": "157.5100", + "5. volume": "1852460" + }, + "2019-03-08": { + "1. open": "155.2200", + "2. high": "156.7400", + "3. low": "154.2900", + "4. close": "156.0400", + "5. volume": "1852461" + }, + "2019-03-07": { + "1. open": "157.5700", + "2. high": "157.7500", + "3. low": "154.1600", + "4. close": "155.4000", + "5. volume": "2405180" + }, + "2019-03-06": { + "1. open": "155.6700", + "2. high": "155.9900", + "3. low": "152.9900", + "4. close": "153.8800", + "5. volume": "1971194" + }, + "2019-03-05": { + "1. open": "156.8600", + "2. high": "158.5000", + "3. low": "155.9700", + "4. close": "155.9800", + "5. volume": "1480676" + }, + "2019-03-04": { + "1. open": "157.8300", + "2. high": "158.5600", + "3. low": "154.3800", + "4. close": "156.2900", + "5. volume": "2099970" + }, + "2019-03-01": { + "1. open": "158.2200", + "2. high": "159.2100", + "3. low": "156.0900", + "4. close": "156.9200", + "5. volume": "1158295" + }, + "2019-02-28": { + "1. open": "157.0900", + "2. high": "158.7600", + "3. low": "156.0900", + "4. close": "156.9400", + "5. volume": "1270419" + }, + "2019-02-27": { + "1. open": "155.4900", + "2. high": "157.4500", + "3. low": "154.3700", + "4. close": "157.0500", + "5. volume": "1319410" + }, + "2019-02-26": { + "1. open": "156.8600", + "2. high": "158.2000", + "3. low": "155.8400", + "4. close": "156.4400", + "5. volume": "1966619" + }, + "2019-02-25": { + "1. open": "159.3700", + "2. high": "159.3700", + "3. low": "157.0500", + "4. close": "157.2600", + "5. volume": "1647114" + }, + "2019-02-22": { + "1. open": "156.5300", + "2. high": "159.0700", + "3. low": "155.4800", + "4. close": "158.9800", + "5. volume": "1336534" + }, + "2019-02-21": { + "1. open": "156.1400", + "2. high": "157.0000", + "3. low": "155.6200", + "4. close": "156.5300", + "5. volume": "1405641" + }, + "2019-02-20": { + "1. open": "156.0000", + "2. high": "157.3500", + "3. low": "155.5500", + "4. close": "156.6700", + "5. volume": "1740908" + }, + "2019-02-19": { + "1. open": "154.3200", + "2. high": "155.8500", + "3. low": "152.3700", + "4. close": "155.4000", + "5. volume": "1514507" + }, + "2019-02-15": { + "1. open": "154.5200", + "2. high": "155.2800", + "3. low": "153.6900", + "4. close": "155.0100", + "5. volume": "1509051" + }, + "2019-02-14": { + "1. open": "154.1000", + "2. high": "154.7600", + "3. low": "153.1100", + "4. close": "153.3800", + "5. volume": "1538562" + }, + "2019-02-13": { + "1. open": "153.0000", + "2. high": "155.2400", + "3. low": "151.6600", + "4. close": "155.1900", + "5. volume": "1595059" + }, + "2019-02-12": { + "1. open": "154.8200", + "2. high": "154.9500", + "3. low": "152.8800", + "4. close": "152.9200", + "5. volume": "1752608" + }, + "2019-02-11": { + "1. open": "154.3800", + "2. high": "154.3800", + "3. low": "152.7500", + "4. close": "153.6900", + "5. volume": "1757938" + }, + "2019-02-08": { + "1. open": "152.3100", + "2. high": "154.7100", + "3. low": "151.5100", + "4. close": "154.7100", + "5. volume": "2478158" + }, + "2019-02-07": { + "1. open": "149.0000", + "2. high": "152.9300", + "3. low": "147.6200", + "4. close": "152.3100", + "5. volume": "2775670" + }, + "2019-02-06": { + "1. open": "149.8100", + "2. high": "152.1900", + "3. low": "147.0000", + "4. close": "150.2500", + "5. volume": "3704969" + }, + "2019-02-05": { + "1. open": "149.0000", + "2. high": "157.0100", + "3. low": "148.4200", + "4. close": "152.0200", + "5. volume": "10521345" + }, + "2019-02-04": { + "1. open": "136.8800", + "2. high": "137.1800", + "3. low": "135.3900", + "4. close": "136.1700", + "5. volume": "2653449" + }, + "2019-02-01": { + "1. open": "137.2700", + "2. high": "137.7000", + "3. low": "135.8500", + "4. close": "136.7200", + "5. volume": "2684334" + }, + "2019-01-31": { + "1. open": "134.5700", + "2. high": "136.9900", + "3. low": "133.8800", + "4. close": "136.4200", + "5. volume": "3369694" + }, + "2019-01-30": { + "1. open": "131.7000", + "2. high": "134.4800", + "3. low": "130.6300", + "4. close": "134.3800", + "5. volume": "3366128" + }, + "2019-01-29": { + "1. open": "132.6700", + "2. high": "132.6900", + "3. low": "130.2900", + "4. close": "130.4000", + "5. volume": "2939194" + }, + "2019-01-28": { + "1. open": "127.5200", + "2. high": "132.1400", + "3. low": "126.7500", + "4. close": "131.9800", + "5. volume": "3275293" + }, + "2019-01-25": { + "1. open": "125.6700", + "2. high": "128.5200", + "3. low": "125.6700", + "4. close": "128.0700", + "5. volume": "2393940" + }, + "2019-01-24": { + "1. open": "126.5800", + "2. high": "127.0700", + "3. low": "124.5400", + "4. close": "125.2300", + "5. volume": "2103951" + }, + "2019-01-23": { + "1. open": "127.2100", + "2. high": "129.6600", + "3. low": "125.8400", + "4. close": "126.8900", + "5. volume": "2411601" + }, + "2019-01-22": { + "1. open": "127.6100", + "2. high": "128.0200", + "3. low": "124.6900", + "4. close": "125.7600", + "5. volume": "2207318" + }, + "2019-01-18": { + "1. open": "126.2600", + "2. high": "129.1300", + "3. low": "126.1000", + "4. close": "127.5400", + "5. volume": "2060642" + }, + "2019-01-17": { + "1. open": "125.0200", + "2. high": "126.6700", + "3. low": "124.8400", + "4. close": "125.4300", + "5. volume": "1477703" + }, + "2019-01-16": { + "1. open": "125.3400", + "2. high": "126.4200", + "3. low": "124.3800", + "4. close": "125.1700", + "5. volume": "1921122" + }, + "2019-01-15": { + "1. open": "125.0100", + "2. high": "126.0200", + "3. low": "124.5800", + "4. close": "125.0800", + "5. volume": "1579309" + }, + "2019-01-14": { + "1. open": "125.2800", + "2. high": "126.1500", + "3. low": "124.9100", + "4. close": "124.9100", + "5. volume": "2412921" + }, + "2019-01-11": { + "1. open": "125.2800", + "2. high": "126.6200", + "3. low": "124.1100", + "4. close": "125.9400", + "5. volume": "2895578" + }, + "2019-01-10": { + "1. open": "122.5500", + "2. high": "125.9400", + "3. low": "121.4700", + "4. close": "125.3000", + "5. volume": "4445643" + }, + "2019-01-09": { + "1. open": "130.8100", + "2. high": "131.4100", + "3. low": "127.2700", + "4. close": "127.8300", + "5. volume": "2728093" + }, + "2019-01-08": { + "1. open": "133.0600", + "2. high": "133.8100", + "3. low": "130.6700", + "4. close": "132.7300", + "5. volume": "1989274" + }, + "2019-01-07": { + "1. open": "129.4200", + "2. high": "132.3900", + "3. low": "128.5100", + "4. close": "131.5000", + "5. volume": "2312545" + }, + "2019-01-04": { + "1. open": "127.4800", + "2. high": "130.7900", + "3. low": "127.0300", + "4. close": "129.9200", + "5. volume": "2091384" + }, + "2019-01-03": { + "1. open": "129.8000", + "2. high": "130.8800", + "3. low": "125.2000", + "4. close": "125.6800", + "5. volume": "3864106" + }, + "2019-01-02": { + "1. open": "129.9000", + "2. high": "132.4600", + "3. low": "129.4700", + "4. close": "131.9400", + "5. volume": "1640132" + }, + "2018-12-31": { + "1. open": "129.7300", + "2. high": "130.9500", + "3. low": "129.0900", + "4. close": "130.1000", + "5. volume": "1233438" + }, + "2018-12-28": { + "1. open": "128.7700", + "2. high": "130.3400", + "3. low": "127.2700", + "4. close": "128.5600", + "5. volume": "1372086" + }, + "2018-12-27": { + "1. open": "125.5400", + "2. high": "128.4600", + "3. low": "123.6800", + "4. close": "128.3900", + "5. volume": "1277665" + }, + "2018-12-26": { + "1. open": "123.0800", + "2. high": "126.9200", + "3. low": "121.6400", + "4. close": "126.9000", + "5. volume": "1257386" + }, + "2018-12-24": { + "1. open": "125.3400", + "2. high": "125.3600", + "3. low": "122.0400", + "4. close": "122.4600", + "5. volume": "858817" + }, + "2018-12-21": { + "1. open": "124.1800", + "2. high": "129.0100", + "3. low": "124.1800", + "4. close": "125.8200", + "5. volume": "3562329" + }, + "2018-12-20": { + "1. open": "127.9900", + "2. high": "128.5300", + "3. low": "123.4900", + "4. close": "124.9100", + "5. volume": "2280429" + }, + "2018-12-19": { + "1. open": "130.9000", + "2. high": "133.1400", + "3. low": "127.6700", + "4. close": "128.5400", + "5. volume": "1795546" + }, + "2018-12-18": { + "1. open": "130.6000", + "2. high": "131.3900", + "3. low": "129.7400", + "4. close": "130.9000", + "5. volume": "1587032" + }, + "2018-12-17": { + "1. open": "134.7000", + "2. high": "134.7700", + "3. low": "129.6700", + "4. close": "130.3000", + "5. volume": "2769640" + }, + "2018-12-14": { + "1. open": "139.2400", + "2. high": "139.8400", + "3. low": "134.9400", + "4. close": "135.1800", + "5. volume": "2376283" + }, + "2018-12-13": { + "1. open": "139.1000", + "2. high": "141.1400", + "3. low": "138.9700", + "4. close": "140.1300", + "5. volume": "1581866" + }, + "2018-12-12": { + "1. open": "140.6400", + "2. high": "141.6600", + "3. low": "138.5900", + "4. close": "138.7300", + "5. volume": "1487448" + }, + "2018-12-11": { + "1. open": "139.0800", + "2. high": "140.2000", + "3. low": "137.7700", + "4. close": "139.1100", + "5. volume": "1521881" + }, + "2018-12-10": { + "1. open": "136.4800", + "2. high": "138.5300", + "3. low": "135.3700", + "4. close": "137.9800", + "5. volume": "1750032" + }, + "2018-12-07": { + "1. open": "141.0500", + "2. high": "142.0200", + "3. low": "135.8100", + "4. close": "137.1200", + "5. volume": "2599844" + }, + "2018-12-06": { + "1. open": "142.5300", + "2. high": "142.9300", + "3. low": "138.6800", + "4. close": "141.3900", + "5. volume": "3345655" + }, + "2018-12-04": { + "1. open": "152.0000", + "2. high": "152.0000", + "3. low": "144.0600", + "4. close": "144.0900", + "5. volume": "3101826" + }, + "2018-12-03": { + "1. open": "144.2200", + "2. high": "152.9200", + "3. low": "144.2200", + "4. close": "152.6500", + "5. volume": "5296613" + }, + "2018-11-30": { + "1. open": "141.5200", + "2. high": "142.8600", + "3. low": "140.8700", + "4. close": "142.6600", + "5. volume": "4825197" + }, + "2018-11-29": { + "1. open": "139.6400", + "2. high": "142.4100", + "3. low": "139.2800", + "4. close": "141.5000", + "5. volume": "2139862" + }, + "2018-11-28": { + "1. open": "139.9300", + "2. high": "141.3200", + "3. low": "139.1300", + "4. close": "140.2000", + "5. volume": "2767568" + }, + "2018-11-27": { + "1. open": "140.5800", + "2. high": "140.7600", + "3. low": "138.3100", + "4. close": "139.9900", + "5. volume": "2628150" + }, + "2018-11-26": { + "1. open": "141.4300", + "2. high": "142.3100", + "3. low": "140.1000", + "4. close": "140.9300", + "5. volume": "2162648" + }, + "2018-11-23": { + "1. open": "139.7100", + "2. high": "140.8600", + "3. low": "138.8100", + "4. close": "140.1100", + "5. volume": "971520" + }, + "2018-11-21": { + "1. open": "142.3300", + "2. high": "142.8700", + "3. low": "140.5200", + "4. close": "140.6700", + "5. volume": "1581411" + }, + "2018-11-20": { + "1. open": "141.8900", + "2. high": "144.7200", + "3. low": "141.5800", + "4. close": "142.0200", + "5. volume": "1666587" + }, + "2018-11-19": { + "1. open": "143.9000", + "2. high": "144.9100", + "3. low": "141.9100", + "4. close": "142.8700", + "5. volume": "1673085" + }, + "2018-11-16": { + "1. open": "144.1500", + "2. high": "145.9900", + "3. low": "142.5500", + "4. close": "144.0200", + "5. volume": "2373669" + }, + "2018-11-15": { + "1. open": "144.4700", + "2. high": "144.8500", + "3. low": "142.6700", + "4. close": "144.8500", + "5. volume": "1690542" + }, + "2018-11-14": { + "1. open": "143.8600", + "2. high": "146.1600", + "3. low": "143.4700", + "4. close": "144.8400", + "5. volume": "2040413" + }, + "2018-11-13": { + "1. open": "142.2900", + "2. high": "143.9800", + "3. low": "141.3900", + "4. close": "143.3900", + "5. volume": "2160773" + }, + "2018-11-12": { + "1. open": "140.0800", + "2. high": "142.1900", + "3. low": "138.3200", + "4. close": "141.1000", + "5. volume": "2849326" + }, + "2018-11-09": { + "1. open": "138.8600", + "2. high": "140.9900", + "3. low": "138.3900", + "4. close": "140.2300", + "5. volume": "1962765" + }, + "2018-11-08": { + "1. open": "141.9200", + "2. high": "142.0000", + "3. low": "140.1100", + "4. close": "141.6900", + "5. volume": "1581988" + }, + "2018-11-07": { + "1. open": "141.6400", + "2. high": "142.8200", + "3. low": "140.5200", + "4. close": "142.3400", + "5. volume": "1234396" + }, + "2018-11-06": { + "1. open": "142.4500", + "2. high": "143.4000", + "3. low": "141.5100", + "4. close": "142.4000", + "5. volume": "1427710" + }, + "2018-11-05": { + "1. open": "142.0700", + "2. high": "142.2800", + "3. low": "138.8700", + "4. close": "141.8100", + "5. volume": "2896655" + }, + "2018-11-02": { + "1. open": "142.3600", + "2. high": "145.6500", + "3. low": "142.3600", + "4. close": "143.1100", + "5. volume": "2951690" + }, + "2018-11-01": { + "1. open": "137.1300", + "2. high": "142.1900", + "3. low": "136.8300", + "4. close": "141.9400", + "5. volume": "2738266" + }, + "2018-10-31": { + "1. open": "143.3600", + "2. high": "146.3300", + "3. low": "135.2700", + "4. close": "137.4400", + "5. volume": "5467100" + }, + "2018-10-30": { + "1. open": "126.6500", + "2. high": "131.6900", + "3. low": "126.3000", + "4. close": "131.2200", + "5. volume": "3522142" + }, + "2018-10-29": { + "1. open": "126.2500", + "2. high": "128.7600", + "3. low": "125.1000", + "4. close": "126.4600", + "5. volume": "2715729" + }, + "2018-10-26": { + "1. open": "124.9300", + "2. high": "126.4400", + "3. low": "122.9400", + "4. close": "125.6200", + "5. volume": "1621164" + }, + "2018-10-25": { + "1. open": "124.8800", + "2. high": "127.4800", + "3. low": "124.1600", + "4. close": "126.4100", + "5. volume": "1582508" + }, + "2018-10-24": { + "1. open": "125.6800", + "2. high": "127.8800", + "3. low": "124.1100", + "4. close": "124.2700", + "5. volume": "1905697" + }, + "2018-10-23": { + "1. open": "124.4600", + "2. high": "126.2900", + "3. low": "121.9300", + "4. close": "125.3000", + "5. volume": "2667253" + }, + "2018-10-22": { + "1. open": "125.9000", + "2. high": "127.0800", + "3. low": "125.3000", + "4. close": "126.1900", + "5. volume": "1819278" + }, + "2018-10-19": { + "1. open": "128.2000", + "2. high": "129.8600", + "3. low": "125.4500", + "4. close": "125.4500", + "5. volume": "1935503" + }, + "2018-10-18": { + "1. open": "128.8300", + "2. high": "128.9700", + "3. low": "125.6600", + "4. close": "126.7700", + "5. volume": "2347710" + }, + "2018-10-17": { + "1. open": "128.5800", + "2. high": "129.4600", + "3. low": "127.6600", + "4. close": "128.8200", + "5. volume": "1947930" + }, + "2018-10-16": { + "1. open": "127.3400", + "2. high": "129.0800", + "3. low": "127.1600", + "4. close": "128.4800", + "5. volume": "2275565" + }, + "2018-10-15": { + "1. open": "126.7600", + "2. high": "127.2300", + "3. low": "125.3900", + "4. close": "125.8600", + "5. volume": "2069982" + }, + "2018-10-12": { + "1. open": "129.2800", + "2. high": "130.2500", + "3. low": "124.6800", + "4. close": "126.3200", + "5. volume": "3715528" + }, + "2018-10-11": { + "1. open": "129.6200", + "2. high": "130.5300", + "3. low": "127.6500", + "4. close": "128.0800", + "5. volume": "3584721" + }, + "2018-10-10": { + "1. open": "136.2600", + "2. high": "136.7700", + "3. low": "129.8900", + "4. close": "129.9000", + "5. volume": "5086200" + }, + "2018-10-09": { + "1. open": "139.6200", + "2. high": "141.0900", + "3. low": "139.4400", + "4. close": "140.3300", + "5. volume": "1253062" + }, + "2018-10-08": { + "1. open": "137.9100", + "2. high": "140.2900", + "3. low": "137.3300", + "4. close": "139.9800", + "5. volume": "1583748" + }, + "2018-10-05": { + "1. open": "136.5000", + "2. high": "139.2100", + "3. low": "136.5000", + "4. close": "138.3100", + "5. volume": "2395155" + }, + "2018-10-04": { + "1. open": "140.8200", + "2. high": "141.9300", + "3. low": "135.9500", + "4. close": "137.1400", + "5. volume": "3668927" + }, + "2018-10-03": { + "1. open": "145.0100", + "2. high": "146.0000", + "3. low": "143.2100", + "4. close": "143.2900", + "5. volume": "1252506" + }, + "2018-10-02": { + "1. open": "145.4000", + "2. high": "146.2300", + "3. low": "144.1100", + "4. close": "144.3100", + "5. volume": "1670447" + }, + "2018-10-01": { + "1. open": "145.7800", + "2. high": "147.2300", + "3. low": "145.2500", + "4. close": "145.7800", + "5. volume": "1772744" + }, + "2018-09-28": { + "1. open": "143.7300", + "2. high": "145.6600", + "3. low": "143.7300", + "4. close": "145.3200", + "5. volume": "1631700" + }, + "2018-09-27": { + "1. open": "142.1000", + "2. high": "144.3700", + "3. low": "142.0400", + "4. close": "144.1200", + "5. volume": "1281838" + }, + "2018-09-26": { + "1. open": "142.2700", + "2. high": "142.9700", + "3. low": "140.5300", + "4. close": "141.7300", + "5. volume": "1200789" + }, + "2018-09-25": { + "1. open": "144.5100", + "2. high": "144.9900", + "3. low": "141.9700", + "4. close": "142.0800", + "5. volume": "1647311" + }, + "2018-09-24": { + "1. open": "142.8200", + "2. high": "144.4600", + "3. low": "142.4600", + "4. close": "143.6000", + "5. volume": "1378908" + }, + "2018-09-21": { + "1. open": "143.8700", + "2. high": "145.5500", + "3. low": "143.0000", + "4. close": "143.5400", + "5. volume": "2544620" + }, + "2018-09-20": { + "1. open": "141.4300", + "2. high": "142.8300", + "3. low": "140.3700", + "4. close": "142.5900", + "5. volume": "1646964" + }, + "2018-09-19": { + "1. open": "140.0000", + "2. high": "140.6900", + "3. low": "138.8300", + "4. close": "139.6600", + "5. volume": "1201442" + }, + "2018-09-18": { + "1. open": "140.4000", + "2. high": "141.4000", + "3. low": "139.3500", + "4. close": "140.3000", + "5. volume": "1506642" + }, + "2018-09-17": { + "1. open": "140.9100", + "2. high": "140.9100", + "3. low": "139.0200", + "4. close": "139.8900", + "5. volume": "1877634" + }, + "2018-09-14": { + "1. open": "140.5900", + "2. high": "141.8000", + "3. low": "139.9400", + "4. close": "140.9300", + "5. volume": "1526477" + }, + "2018-09-13": { + "1. open": "139.8900", + "2. high": "140.6600", + "3. low": "139.0800", + "4. close": "140.1300", + "5. volume": "1110820" + }, + "2018-09-12": { + "1. open": "138.7100", + "2. high": "140.2700", + "3. low": "138.0400", + "4. close": "139.7300", + "5. volume": "1719548" + }, + "2018-09-11": { + "1. open": "137.8500", + "2. high": "138.3750", + "3. low": "136.4750", + "4. close": "138.1700", + "5. volume": "2047143" + }, + "2018-09-10": { + "1. open": "139.4400", + "2. high": "140.3900", + "3. low": "138.5000", + "4. close": "138.5500", + "5. volume": "1433973" + }, + "2018-09-07": { + "1. open": "137.9200", + "2. high": "139.1900", + "3. low": "136.5300", + "4. close": "138.7700", + "5. volume": "1687489" + }, + "2018-09-06": { + "1. open": "137.2100", + "2. high": "139.6600", + "3. low": "137.0300", + "4. close": "138.6800", + "5. volume": "1670305" + }, + "2018-09-05": { + "1. open": "137.3800", + "2. high": "138.5900", + "3. low": "136.1800", + "4. close": "137.7500", + "5. volume": "2126637" + }, + "2018-09-04": { + "1. open": "138.8800", + "2. high": "139.9500", + "3. low": "137.9000", + "4. close": "138.1500", + "5. volume": "2389214" + }, + "2018-08-31": { + "1. open": "139.3400", + "2. high": "140.6100", + "3. low": "138.8000", + "4. close": "140.1200", + "5. volume": "2844275" + }, + "2018-08-30": { + "1. open": "139.8500", + "2. high": "140.5300", + "3. low": "139.1600", + "4. close": "139.5000", + "5. volume": "1808795" + }, + "2018-08-29": { + "1. open": "140.5100", + "2. high": "142.1200", + "3. low": "140.1200", + "4. close": "140.3700", + "5. volume": "2532252" + }, + "2018-08-28": { + "1. open": "142.9200", + "2. high": "146.0000", + "3. low": "139.5400", + "4. close": "140.0900", + "5. volume": "3226625" + }, + "2018-08-27": { + "1. open": "136.2200", + "2. high": "139.3000", + "3. low": "136.0000", + "4. close": "138.2500", + "5. volume": "1887484" + }, + "2018-08-24": { + "1. open": "133.3700", + "2. high": "136.2400", + "3. low": "133.2900", + "4. close": "135.5900", + "5. volume": "1984141" + }, + "2018-08-23": { + "1. open": "134.2200", + "2. high": "134.3700", + "3. low": "132.1000", + "4. close": "133.1300", + "5. volume": "3085994" + }, + "2018-08-22": { + "1. open": "136.5100", + "2. high": "136.6000", + "3. low": "133.7700", + "4. close": "135.0700", + "5. volume": "2844662" + }, + "2018-08-21": { + "1. open": "141.4700", + "2. high": "142.3900", + "3. low": "134.8900", + "4. close": "136.6300", + "5. volume": "5281043" + }, + "2018-08-20": { + "1. open": "141.1100", + "2. high": "144.9800", + "3. low": "139.1800", + "4. close": "140.5600", + "5. volume": "6274466" + }, + "2018-08-17": { + "1. open": "134.4000", + "2. high": "136.2200", + "3. low": "133.6300", + "4. close": "135.9400", + "5. volume": "4549044" + }, + "2018-08-16": { + "1. open": "134.3300", + "2. high": "138.9800", + "3. low": "132.8400", + "4. close": "133.5700", + "5. volume": "3010775" + }, + "2018-08-15": { + "1. open": "132.3900", + "2. high": "133.6300", + "3. low": "131.3500", + "4. close": "133.5300", + "5. volume": "1956271" + }, + "2018-08-14": { + "1. open": "132.7700", + "2. high": "133.4500", + "3. low": "131.3500", + "4. close": "133.0500", + "5. volume": "1939108" + }, + "2018-08-13": { + "1. open": "133.3800", + "2. high": "133.5600", + "3. low": "131.2300", + "4. close": "132.3300", + "5. volume": "1934105" + }, + "2018-08-10": { + "1. open": "131.2200", + "2. high": "134.3900", + "3. low": "128.8100", + "4. close": "132.7300", + "5. volume": "1959312" + }, + "2018-08-09": { + "1. open": "132.5500", + "2. high": "133.1300", + "3. low": "130.4700", + "4. close": "132.1700", + "5. volume": "3087388" + }, + "2018-08-08": { + "1. open": "134.9500", + "2. high": "135.3000", + "3. low": "133.0900", + "4. close": "133.1200", + "5. volume": "1547620" + }, + "2018-08-07": { + "1. open": "135.8300", + "2. high": "136.6900", + "3. low": "134.9200", + "4. close": "135.3500", + "5. volume": "1147528" + }, + "2018-08-06": { + "1. open": "135.3800", + "2. high": "136.3000", + "3. low": "134.0200", + "4. close": "135.0800", + "5. volume": "1316957" + }, + "2018-08-03": { + "1. open": "136.7500", + "2. high": "137.7700", + "3. low": "133.8700", + "4. close": "134.9900", + "5. volume": "1750812" + }, + "2018-08-02": { + "1. open": "134.4100", + "2. high": "137.1100", + "3. low": "133.7600", + "4. close": "136.7400", + "5. volume": "1658254" + }, + "2018-08-01": { + "1. open": "134.3300", + "2. high": "134.9300", + "3. low": "133.2900", + "4. close": "134.4300", + "5. volume": "2198758" + }, + "2018-07-31": { + "1. open": "133.6000", + "2. high": "135.8300", + "3. low": "132.0300", + "4. close": "134.9400", + "5. volume": "2729954" + }, + "2018-07-30": { + "1. open": "136.8000", + "2. high": "136.9900", + "3. low": "133.8400", + "4. close": "134.0600", + "5. volume": "3831745" + }, + "2018-07-27": { + "1. open": "139.9400", + "2. high": "140.6800", + "3. low": "136.7300", + "4. close": "136.7900", + "5. volume": "2011093" + }, + "2018-07-26": { + "1. open": "141.9200", + "2. high": "142.9000", + "3. low": "139.6000", + "4. close": "139.7200", + "5. volume": "1986328" + }, + "2018-07-25": { + "1. open": "139.5000", + "2. high": "141.5800", + "3. low": "139.5000", + "4. close": "141.5100", + "5. volume": "1676297" + }, + "2018-07-24": { + "1. open": "141.9300", + "2. high": "143.1600", + "3. low": "139.4000", + "4. close": "139.5900", + "5. volume": "1782556" + }, + "2018-07-23": { + "1. open": "140.9900", + "2. high": "141.6200", + "3. low": "140.6800", + "4. close": "141.3900", + "5. volume": "1008050" + }, + "2018-07-20": { + "1. open": "140.5000", + "2. high": "142.2400", + "3. low": "140.0100", + "4. close": "141.0800", + "5. volume": "1294245" + }, + "2018-07-19": { + "1. open": "140.4700", + "2. high": "141.1700", + "3. low": "139.9100", + "4. close": "140.4200", + "5. volume": "1315529" + }, + "2018-07-18": { + "1. open": "142.7500", + "2. high": "143.9800", + "3. low": "139.8100", + "4. close": "141.2100", + "5. volume": "1858947" + }, + "2018-07-17": { + "1. open": "140.6300", + "2. high": "142.7600", + "3. low": "140.6300", + "4. close": "142.2000", + "5. volume": "1723495" + }, + "2018-07-16": { + "1. open": "140.4100", + "2. high": "141.5500", + "3. low": "139.8600", + "4. close": "140.9500", + "5. volume": "1157967" + }, + "2018-07-13": { + "1. open": "139.1700", + "2. high": "141.3800", + "3. low": "138.1200", + "4. close": "140.4900", + "5. volume": "1418025" + }, + "2018-07-12": { + "1. open": "140.0300", + "2. high": "140.4500", + "3. low": "138.3900", + "4. close": "138.8400", + "5. volume": "1913515" + }, + "2018-07-11": { + "1. open": "143.7900", + "2. high": "144.0700", + "3. low": "138.0500", + "4. close": "139.4700", + "5. volume": "2648903" + }, + "2018-07-10": { + "1. open": "142.8700", + "2. high": "144.8200", + "3. low": "142.3900", + "4. close": "144.6000", + "5. volume": "1768557" + }, + "2018-07-09": { + "1. open": "142.3900", + "2. high": "143.0900", + "3. low": "141.7400", + "4. close": "142.6400", + "5. volume": "1377106" + }, + "2018-07-06": { + "1. open": "142.8900", + "2. high": "142.8900", + "3. low": "140.9100", + "4. close": "142.4200", + "5. volume": "1722341" + }, + "2018-07-05": { + "1. open": "143.5700", + "2. high": "143.9800", + "3. low": "141.9500", + "4. close": "143.5500", + "5. volume": "1848291" + }, + "2018-07-03": { + "1. open": "143.5000", + "2. high": "144.2800", + "3. low": "141.4100", + "4. close": "141.9500", + "5. volume": "904033" + }, + "2018-07-02": { + "1. open": "142.2300", + "2. high": "142.9100", + "3. low": "141.1300", + "4. close": "142.7400", + "5. volume": "1440774" + }, + "2018-06-29": { + "1. open": "144.0000", + "2. high": "144.5700", + "3. low": "142.6600", + "4. close": "142.6900", + "5. volume": "2230419" + }, + "2018-06-28": { + "1. open": "144.9900", + "2. high": "144.9900", + "3. low": "140.7500", + "4. close": "142.5500", + "5. volume": "3745036" + }, + "2018-06-27": { + "1. open": "147.6200", + "2. high": "149.6300", + "3. low": "144.9700", + "4. close": "144.9900", + "5. volume": "1465179" + }, + "2018-06-26": { + "1. open": "145.6900", + "2. high": "147.3900", + "3. low": "145.6200", + "4. close": "146.7400", + "5. volume": "1662247" + }, + "2018-06-25": { + "1. open": "148.8900", + "2. high": "149.5300", + "3. low": "144.7900", + "4. close": "145.6200", + "5. volume": "2879989" + }, + "2018-06-22": { + "1. open": "152.6300", + "2. high": "153.6200", + "3. low": "151.8000", + "4. close": "152.9300", + "5. volume": "1354835" + }, + "2018-06-21": { + "1. open": "153.1500", + "2. high": "153.1500", + "3. low": "151.4500", + "4. close": "151.8700", + "5. volume": "1217957" + }, + "2018-06-20": { + "1. open": "155.9500", + "2. high": "155.9700", + "3. low": "152.4200", + "4. close": "153.0700", + "5. volume": "1941384" + }, + "2018-06-19": { + "1. open": "155.6700", + "2. high": "156.2000", + "3. low": "154.3000", + "4. close": "155.0000", + "5. volume": "1463814" + }, + "2018-06-18": { + "1. open": "158.0300", + "2. high": "158.8000", + "3. low": "156.4700", + "4. close": "157.0500", + "5. volume": "1485773" + }, + "2018-06-15": { + "1. open": "157.3500", + "2. high": "158.1600", + "3. low": "155.9900", + "4. close": "158.0300", + "5. volume": "1591586" + }, + "2018-06-14": { + "1. open": "155.3300", + "2. high": "156.8900", + "3. low": "155.2900", + "4. close": "156.3700", + "5. volume": "1003765" + }, + "2018-06-13": { + "1. open": "157.4900", + "2. high": "157.6300", + "3. low": "155.1200", + "4. close": "155.6200", + "5. volume": "1787077" + }, + "2018-06-12": { + "1. open": "155.0500", + "2. high": "157.6400", + "3. low": "154.4600", + "4. close": "157.0900", + "5. volume": "1613805" + }, + "2018-06-11": { + "1. open": "153.1500", + "2. high": "155.7000", + "3. low": "153.1100", + "4. close": "155.0500", + "5. volume": "1309598" + }, + "2018-06-08": { + "1. open": "151.4500", + "2. high": "153.2300", + "3. low": "151.1900", + "4. close": "153.0500", + "5. volume": "983005" + }, + "2018-06-07": { + "1. open": "147.9600", + "2. high": "151.9800", + "3. low": "147.5900", + "4. close": "151.5100", + "5. volume": "1593989" + }, + "2018-06-06": { + "1. open": "148.4900", + "2. high": "148.5700", + "3. low": "147.4100", + "4. close": "148.2100", + "5. volume": "1467891" + }, + "2018-06-05": { + "1. open": "149.2500", + "2. high": "149.6800", + "3. low": "147.5800", + "4. close": "148.7000", + "5. volume": "1629685" + }, + "2018-06-04": { + "1. open": "149.2000", + "2. high": "150.1100", + "3. low": "148.8400", + "4. close": "149.1600", + "5. volume": "1717472" + }, + "2018-06-01": { + "1. open": "150.2000", + "2. high": "150.4800", + "3. low": "146.2900", + "4. close": "148.4000", + "5. volume": "1631197" + }, + "2018-05-31": { + "1. open": "151.1500", + "2. high": "151.5000", + "3. low": "148.6800", + "4. close": "149.4400", + "5. volume": "2903108" + }, + "2018-05-30": { + "1. open": "151.1100", + "2. high": "151.7100", + "3. low": "149.8900", + "4. close": "151.1900", + "5. volume": "1987960" + }, + "2018-05-29": { + "1. open": "150.2100", + "2. high": "151.3100", + "3. low": "149.4100", + "4. close": "150.1300", + "5. volume": "1542673" + }, + "2018-05-25": { + "1. open": "150.0000", + "2. high": "151.7500", + "3. low": "149.8100", + "4. close": "150.8200", + "5. volume": "1243824" + }, + "2018-05-24": { + "1. open": "151.0000", + "2. high": "151.4900", + "3. low": "149.4400", + "4. close": "150.5300", + "5. volume": "1407785" + }, + "2018-05-23": { + "1. open": "148.1200", + "2. high": "151.3200", + "3. low": "148.1100", + "4. close": "151.3000", + "5. volume": "1684799" + }, + "2018-05-22": { + "1. open": "148.0000", + "2. high": "148.6700", + "3. low": "147.6300", + "4. close": "147.8800", + "5. volume": "1015380" + }, + "2018-05-21": { + "1. open": "146.2900", + "2. high": "147.8700", + "3. low": "145.6000", + "4. close": "147.7900", + "5. volume": "1448669" + }, + "2018-05-18": { + "1. open": "145.1800", + "2. high": "145.9700", + "3. low": "143.1900", + "4. close": "145.4900", + "5. volume": "1795084" + }, + "2018-05-17": { + "1. open": "144.6000", + "2. high": "145.5900", + "3. low": "144.2100", + "4. close": "144.9000", + "5. volume": "2476702" + }, + "2018-05-16": { + "1. open": "142.4000", + "2. high": "145.1700", + "3. low": "142.2800", + "4. close": "144.7000", + "5. volume": "2500874" + }, + "2018-05-15": { + "1. open": "140.5200", + "2. high": "142.2000", + "3. low": "139.5100", + "4. close": "142.1600", + "5. volume": "2355440" + }, + "2018-05-14": { + "1. open": "140.9900", + "2. high": "141.1300", + "3. low": "140.1900", + "4. close": "140.6300", + "5. volume": "1621239" + }, + "2018-05-11": { + "1. open": "138.5000", + "2. high": "140.3000", + "3. low": "138.2800", + "4. close": "140.1900", + "5. volume": "2059152" + }, + "2018-05-10": { + "1. open": "138.4300", + "2. high": "139.5200", + "3. low": "138.2300", + "4. close": "138.5000", + "5. volume": "1691038" + }, + "2018-05-09": { + "1. open": "136.9800", + "2. high": "137.8400", + "3. low": "135.8000", + "4. close": "137.8100", + "5. volume": "2734586" + }, + "2018-05-08": { + "1. open": "134.3100", + "2. high": "137.2700", + "3. low": "133.8200", + "4. close": "136.2000", + "5. volume": "2376297" + }, + "2018-05-07": { + "1. open": "135.7300", + "2. high": "135.9600", + "3. low": "132.9600", + "4. close": "133.7900", + "5. volume": "2285696" + }, + "2018-05-04": { + "1. open": "133.5800", + "2. high": "136.8200", + "3. low": "133.0600", + "4. close": "135.7400", + "5. volume": "2293299" + }, + "2018-05-03": { + "1. open": "134.6800", + "2. high": "135.5200", + "3. low": "132.0300", + "4. close": "134.1200", + "5. volume": "4397184" + }, + "2018-05-02": { + "1. open": "140.0000", + "2. high": "140.8900", + "3. low": "131.7600", + "4. close": "132.5900", + "5. volume": "7249255" + }, + "2018-05-01": { + "1. open": "147.6200", + "2. high": "147.9100", + "3. low": "144.9300", + "4. close": "144.9300", + "5. volume": "3096219" + }, + "2018-04-30": { + "1. open": "149.3400", + "2. high": "150.5400", + "3. low": "147.7000", + "4. close": "148.0900", + "5. volume": "3015140" + }, + "2018-04-27": { + "1. open": "147.7000", + "2. high": "149.1100", + "3. low": "147.0600", + "4. close": "148.7400", + "5. volume": "1326831" + }, + "2018-04-26": { + "1. open": "147.2100", + "2. high": "148.3500", + "3. low": "146.9500", + "4. close": "147.5900", + "5. volume": "1201146" + }, + "2018-04-25": { + "1. open": "146.5700", + "2. high": "146.8700", + "3. low": "144.8100", + "4. close": "146.4900", + "5. volume": "1924896" + }, + "2018-04-24": { + "1. open": "148.7500", + "2. high": "149.8900", + "3. low": "145.4500", + "4. close": "146.8700", + "5. volume": "2164663" + }, + "2018-04-23": { + "1. open": "149.3500", + "2. high": "149.5300", + "3. low": "147.0000", + "4. close": "147.9500", + "5. volume": "1666845" + }, + "2018-04-20": { + "1. open": "151.5900", + "2. high": "152.0400", + "3. low": "147.9400", + "4. close": "148.7300", + "5. volume": "2484231" + }, + "2018-04-19": { + "1. open": "151.7600", + "2. high": "152.7600", + "3. low": "151.1300", + "4. close": "151.8300", + "5. volume": "1443569" + }, + "2018-04-18": { + "1. open": "153.6100", + "2. high": "153.8800", + "3. low": "152.1100", + "4. close": "152.5000", + "5. volume": "1827742" + }, + "2018-04-17": { + "1. open": "151.7300", + "2. high": "153.6000", + "3. low": "151.1100", + "4. close": "153.1100", + "5. volume": "1268067" + }, + "2018-04-16": { + "1. open": "150.1200", + "2. high": "152.1900", + "3. low": "149.6400", + "4. close": "150.8200", + "5. volume": "2030869" + }, + "2018-04-13": { + "1. open": "151.4600", + "2. high": "151.8000", + "3. low": "147.5800", + "4. close": "148.8100", + "5. volume": "2318532" + }, + "2018-04-12": { + "1. open": "153.2100", + "2. high": "153.5900", + "3. low": "151.0600", + "4. close": "151.4900", + "5. volume": "1864421" + }, + "2018-04-11": { + "1. open": "151.8800", + "2. high": "153.2400", + "3. low": "151.5200", + "4. close": "152.4200", + "5. volume": "948045" + }, + "2018-04-10": { + "1. open": "152.0000", + "2. high": "152.9800", + "3. low": "151.2800", + "4. close": "152.3000", + "5. volume": "1915944" + }, + "2018-04-09": { + "1. open": "151.1800", + "2. high": "151.8900", + "3. low": "150.2100", + "4. close": "150.3300", + "5. volume": "1683478" + }, + "2018-04-06": { + "1. open": "150.7500", + "2. high": "153.1400", + "3. low": "148.6500", + "4. close": "150.2500", + "5. volume": "1722835" + }, + "2018-04-05": { + "1. open": "150.9500", + "2. high": "152.0200", + "3. low": "149.6800", + "4. close": "151.4800", + "5. volume": "1378507" + }, + "2018-04-04": { + "1. open": "148.0500", + "2. high": "151.4300", + "3. low": "148.0000", + "4. close": "150.5000", + "5. volume": "1880255" + }, + "2018-04-03": { + "1. open": "148.5600", + "2. high": "149.9000", + "3. low": "147.4000", + "4. close": "149.3800", + "5. volume": "1816070" + }, + "2018-04-02": { + "1. open": "149.4300", + "2. high": "150.4600", + "3. low": "146.5500", + "4. close": "147.6700", + "5. volume": "1707176" + }, + "2018-03-29": { + "1. open": "146.8000", + "2. high": "150.4000", + "3. low": "146.7600", + "4. close": "149.7200", + "5. volume": "1666360" + }, + "2018-03-28": { + "1. open": "147.2400", + "2. high": "148.6000", + "3. low": "145.2800", + "4. close": "146.0300", + "5. volume": "2171490" + }, + "2018-03-27": { + "1. open": "148.6500", + "2. high": "148.9200", + "3. low": "145.9200", + "4. close": "146.6900", + "5. volume": "1929817" + }, + "2018-03-26": { + "1. open": "145.1500", + "2. high": "148.4100", + "3. low": "145.1500", + "4. close": "148.2100", + "5. volume": "1716523" + }, + "2018-03-23": { + "1. open": "144.6000", + "2. high": "145.9300", + "3. low": "143.5000", + "4. close": "143.8000", + "5. volume": "1534442" + }, + "2018-03-22": { + "1. open": "145.8400", + "2. high": "146.9200", + "3. low": "144.3400", + "4. close": "144.5000", + "5. volume": "1594619" + }, + "2018-03-21": { + "1. open": "147.8300", + "2. high": "148.0800", + "3. low": "146.0100", + "4. close": "146.1300", + "5. volume": "1223475" + }, + "2018-03-20": { + "1. open": "146.0000", + "2. high": "148.3700", + "3. low": "145.9000", + "4. close": "148.2000", + "5. volume": "1608418" + }, + "2018-03-19": { + "1. open": "146.3000", + "2. high": "147.7000", + "3. low": "145.0500", + "4. close": "145.8600", + "5. volume": "1758846" + }, + "2018-03-16": { + "1. open": "144.1400", + "2. high": "146.5700", + "3. low": "144.1400", + "4. close": "146.2700", + "5. volume": "1596281" + }, + "2018-03-15": { + "1. open": "145.3800", + "2. high": "145.7100", + "3. low": "143.5900", + "4. close": "144.1200", + "5. volume": "1918398" + }, + "2018-03-14": { + "1. open": "145.7800", + "2. high": "146.1500", + "3. low": "143.9300", + "4. close": "145.0900", + "5. volume": "1638357" + }, + "2018-03-13": { + "1. open": "146.0000", + "2. high": "146.3300", + "3. low": "144.8100", + "4. close": "145.7800", + "5. volume": "1123242" + }, + "2018-03-12": { + "1. open": "145.0000", + "2. high": "145.9700", + "3. low": "144.6900", + "4. close": "145.3700", + "5. volume": "1255247" + }, + "2018-03-09": { + "1. open": "145.2500", + "2. high": "145.4100", + "3. low": "144.5300", + "4. close": "145.0500", + "5. volume": "1625466" + }, + "2018-03-08": { + "1. open": "143.6000", + "2. high": "144.4200", + "3. low": "142.7800", + "4. close": "144.3900", + "5. volume": "1638366" + }, + "2018-03-07": { + "1. open": "141.5300", + "2. high": "143.8600", + "3. low": "141.4200", + "4. close": "143.5500", + "5. volume": "1627005" + }, + "2018-03-06": { + "1. open": "142.1600", + "2. high": "143.1200", + "3. low": "141.7000", + "4. close": "142.6800", + "5. volume": "2033597" + }, + "2018-03-05": { + "1. open": "140.1000", + "2. high": "141.8100", + "3. low": "139.5600", + "4. close": "141.6400", + "5. volume": "2085256" + }, + "2018-03-02": { + "1. open": "137.4100", + "2. high": "140.7400", + "3. low": "137.4100", + "4. close": "140.6500", + "5. volume": "1680428" + }, + "2018-03-01": { + "1. open": "138.2600", + "2. high": "139.2700", + "3. low": "137.0400", + "4. close": "138.5400", + "5. volume": "2361243" + }, + "2018-02-28": { + "1. open": "139.8500", + "2. high": "140.8000", + "3. low": "138.4400", + "4. close": "138.4400", + "5. volume": "1572802" + }, + "2018-02-27": { + "1. open": "142.5900", + "2. high": "143.2600", + "3. low": "139.5600", + "4. close": "139.7800", + "5. volume": "1851057" + }, + "2018-02-26": { + "1. open": "142.6200", + "2. high": "143.6300", + "3. low": "142.3100", + "4. close": "143.2900", + "5. volume": "1096005" + }, + "2018-02-23": { + "1. open": "140.6900", + "2. high": "142.4500", + "3. low": "140.3700", + "4. close": "142.3900", + "5. volume": "1052891" + }, + "2018-02-22": { + "1. open": "140.1000", + "2. high": "141.2900", + "3. low": "139.6100", + "4. close": "140.1500", + "5. volume": "1181698" + }, + "2018-02-21": { + "1. open": "139.3700", + "2. high": "142.2100", + "3. low": "139.3500", + "4. close": "139.8200", + "5. volume": "1957502" + }, + "2018-02-20": { + "1. open": "140.7400", + "2. high": "141.0500", + "3. low": "139.0500", + "4. close": "139.3500", + "5. volume": "1389680" + }, + "2018-02-16": { + "1. open": "139.2100", + "2. high": "141.6700", + "3. low": "139.2100", + "4. close": "141.0400", + "5. volume": "2049467" + }, + "2018-02-15": { + "1. open": "140.0000", + "2. high": "140.5300", + "3. low": "137.9500", + "4. close": "139.6300", + "5. volume": "2256490" + }, + "2018-02-14": { + "1. open": "137.1700", + "2. high": "139.9900", + "3. low": "136.4800", + "4. close": "139.7300", + "5. volume": "1687039" + }, + "2018-02-13": { + "1. open": "136.3800", + "2. high": "137.7300", + "3. low": "136.3800", + "4. close": "137.5000", + "5. volume": "1736528" + }, + "2018-02-12": { + "1. open": "135.4100", + "2. high": "137.9800", + "3. low": "135.4100", + "4. close": "137.0300", + "5. volume": "2245460" + }, + "2018-02-09": { + "1. open": "132.1800", + "2. high": "135.2900", + "3. low": "131.1800", + "4. close": "134.7500", + "5. volume": "2923268" + }, + "2018-02-08": { + "1. open": "135.1300", + "2. high": "135.6000", + "3. low": "131.2400", + "4. close": "131.4600", + "5. volume": "3053037" + }, + "2018-02-07": { + "1. open": "136.8300", + "2. high": "137.5000", + "3. low": "133.9900", + "4. close": "134.7100", + "5. volume": "2794129" + }, + "2018-02-06": { + "1. open": "132.8900", + "2. high": "137.7400", + "3. low": "131.6800", + "4. close": "137.2200", + "5. volume": "3511439" + }, + "2018-02-05": { + "1. open": "133.4000", + "2. high": "137.0400", + "3. low": "132.5400", + "4. close": "134.3000", + "5. volume": "3597857" + }, + "2018-02-02": { + "1. open": "138.7400", + "2. high": "138.7400", + "3. low": "133.0400", + "4. close": "134.3900", + "5. volume": "3275538" + }, + "2018-02-01": { + "1. open": "135.1300", + "2. high": "136.4200", + "3. low": "133.8800", + "4. close": "134.5600", + "5. volume": "2095291" + }, + "2018-01-31": { + "1. open": "136.9600", + "2. high": "137.7700", + "3. low": "134.1000", + "4. close": "134.9600", + "5. volume": "1998075" + }, + "2018-01-30": { + "1. open": "136.0000", + "2. high": "137.2000", + "3. low": "135.2300", + "4. close": "136.6300", + "5. volume": "1306540" + }, + "2018-01-29": { + "1. open": "137.7600", + "2. high": "138.2000", + "3. low": "136.1300", + "4. close": "136.6000", + "5. volume": "1350042" + }, + "2018-01-26": { + "1. open": "136.8700", + "2. high": "137.8500", + "3. low": "135.8400", + "4. close": "137.7100", + "5. volume": "1558336" + }, + "2018-01-25": { + "1. open": "136.9600", + "2. high": "137.6700", + "3. low": "136.2600", + "4. close": "137.1700", + "5. volume": "1113684" + }, + "2018-01-24": { + "1. open": "136.8200", + "2. high": "137.6000", + "3. low": "135.1200", + "4. close": "136.2500", + "5. volume": "1603185" + }, + "2018-01-23": { + "1. open": "134.7600", + "2. high": "137.1600", + "3. low": "134.7600", + "4. close": "136.7200", + "5. volume": "1309142" + }, + "2018-01-22": { + "1. open": "133.7400", + "2. high": "135.6900", + "3. low": "133.5900", + "4. close": "134.8700", + "5. volume": "1386186" + }, + "2018-01-19": { + "1. open": "131.5800", + "2. high": "134.4600", + "3. low": "131.3200", + "4. close": "134.4500", + "5. volume": "1373970" + }, + "2018-01-18": { + "1. open": "132.2100", + "2. high": "132.4500", + "3. low": "130.7800", + "4. close": "130.9800", + "5. volume": "1098327" + }, + "2018-01-17": { + "1. open": "129.2800", + "2. high": "132.5900", + "3. low": "129.0100", + "4. close": "132.0600", + "5. volume": "1604478" + }, + "2018-01-16": { + "1. open": "129.2000", + "2. high": "130.3900", + "3. low": "128.4600", + "4. close": "128.6600", + "5. volume": "1591340" + }, + "2018-01-12": { + "1. open": "129.1600", + "2. high": "129.4900", + "3. low": "128.4200", + "4. close": "128.5300", + "5. volume": "1461765" + }, + "2018-01-11": { + "1. open": "130.5900", + "2. high": "130.8700", + "3. low": "128.7500", + "4. close": "129.0900", + "5. volume": "1246184" + }, + "2018-01-10": { + "1. open": "131.3000", + "2. high": "131.3000", + "3. low": "128.2700", + "4. close": "130.3200", + "5. volume": "1596746" + }, + "2018-01-09": { + "1. open": "131.3000", + "2. high": "132.4900", + "3. low": "131.0000", + "4. close": "131.7000", + "5. volume": "1244519" + }, + "2018-01-08": { + "1. open": "129.7800", + "2. high": "131.2500", + "3. low": "129.5900", + "4. close": "130.9700", + "5. volume": "965460" + }, + "2018-01-05": { + "1. open": "130.2200", + "2. high": "130.6300", + "3. low": "129.7100", + "4. close": "129.9900", + "5. volume": "1524999" + }, + "2018-01-04": { + "1. open": "130.0000", + "2. high": "131.5900", + "3. low": "129.9500", + "4. close": "130.2300", + "5. volume": "1896883" + }, + "2018-01-03": { + "1. open": "127.5500", + "2. high": "129.7200", + "3. low": "127.1900", + "4. close": "129.6200", + "5. volume": "2116123" + }, + "2018-01-02": { + "1. open": "127.6400", + "2. high": "128.0700", + "3. low": "126.8000", + "4. close": "127.5900", + "5. volume": "1277819" + }, + "2017-12-29": { + "1. open": "127.8000", + "2. high": "128.1300", + "3. low": "127.2000", + "4. close": "127.2400", + "5. volume": "794914" + }, + "2017-12-28": { + "1. open": "127.6200", + "2. high": "128.2100", + "3. low": "127.3800", + "4. close": "127.8900", + "5. volume": "788972" + }, + "2017-12-27": { + "1. open": "128.6400", + "2. high": "128.9200", + "3. low": "127.6300", + "4. close": "127.7500", + "5. volume": "607314" + }, + "2017-12-26": { + "1. open": "127.7800", + "2. high": "129.0100", + "3. low": "127.5700", + "4. close": "128.8500", + "5. volume": "488460" + }, + "2017-12-22": { + "1. open": "128.0900", + "2. high": "128.1200", + "3. low": "127.2400", + "4. close": "127.7500", + "5. volume": "744510" + }, + "2017-12-21": { + "1. open": "128.1500", + "2. high": "128.8600", + "3. low": "127.5000", + "4. close": "127.5800", + "5. volume": "821317" + }, + "2017-12-20": { + "1. open": "128.0400", + "2. high": "128.3100", + "3. low": "127.2700", + "4. close": "127.6900", + "5. volume": "1140244" + }, + "2017-12-19": { + "1. open": "129.2400", + "2. high": "129.8200", + "3. low": "127.4100", + "4. close": "127.8400", + "5. volume": "1967232" + }, + "2017-12-18": { + "1. open": "129.8700", + "2. high": "130.3600", + "3. low": "129.0900", + "4. close": "129.3900", + "5. volume": "1626096" + }, + "2017-12-15": { + "1. open": "128.5900", + "2. high": "129.7900", + "3. low": "128.4400", + "4. close": "129.6200", + "5. volume": "2688369" + }, + "2017-12-14": { + "1. open": "127.6600", + "2. high": "128.2200", + "3. low": "127.3400", + "4. close": "127.8100", + "5. volume": "1588852" + }, + "2017-12-13": { + "1. open": "124.9500", + "2. high": "128.5700", + "3. low": "124.9000", + "4. close": "127.9500", + "5. volume": "2371150" + }, + "2017-12-12": { + "1. open": "125.1000", + "2. high": "125.3200", + "3. low": "124.7200", + "4. close": "124.9500", + "5. volume": "1596998" + }, + "2017-12-11": { + "1. open": "125.3100", + "2. high": "125.8500", + "3. low": "124.9500", + "4. close": "125.4700", + "5. volume": "1291143" + }, + "2017-12-08": { + "1. open": "125.1600", + "2. high": "125.9000", + "3. low": "124.5700", + "4. close": "125.6300", + "5. volume": "1780075" + }, + "2017-12-07": { + "1. open": "124.5300", + "2. high": "125.3400", + "3. low": "124.2500", + "4. close": "125.1800", + "5. volume": "1635477" + }, + "2017-12-06": { + "1. open": "124.2800", + "2. high": "124.6700", + "3. low": "123.0100", + "4. close": "124.4700", + "5. volume": "1695057" + }, + "2017-12-05": { + "1. open": "123.9200", + "2. high": "124.9700", + "3. low": "123.5000", + "4. close": "124.5000", + "5. volume": "2429982" + }, + "2017-12-04": { + "1. open": "125.3500", + "2. high": "125.6000", + "3. low": "123.9900", + "4. close": "125.3400", + "5. volume": "1536688" + }, + "2017-12-01": { + "1. open": "124.7300", + "2. high": "125.2700", + "3. low": "123.4200", + "4. close": "124.7700", + "5. volume": "1703341" + }, + "2017-11-30": { + "1. open": "123.8700", + "2. high": "125.0300", + "3. low": "123.3400", + "4. close": "124.8300", + "5. volume": "2857491" + }, + "2017-11-29": { + "1. open": "124.5300", + "2. high": "124.9900", + "3. low": "123.3500", + "4. close": "123.9300", + "5. volume": "2575042" + }, + "2017-11-28": { + "1. open": "125.7300", + "2. high": "125.8250", + "3. low": "125.0800", + "4. close": "125.3100", + "5. volume": "1904709" + }, + "2017-11-27": { + "1. open": "126.1000", + "2. high": "126.4600", + "3. low": "124.6700", + "4. close": "125.1500", + "5. volume": "1575364" + }, + "2017-11-24": { + "1. open": "126.0000", + "2. high": "126.6000", + "3. low": "126.0000", + "4. close": "126.1900", + "5. volume": "870703" + }, + "2017-11-22": { + "1. open": "125.8800", + "2. high": "126.7100", + "3. low": "125.0700", + "4. close": "125.8400", + "5. volume": "1559251" + }, + "2017-11-21": { + "1. open": "124.8000", + "2. high": "126.4299", + "3. low": "124.7500", + "4. close": "125.5000", + "5. volume": "1877427" + }, + "2017-11-20": { + "1. open": "125.1400", + "2. high": "126.4800", + "3. low": "124.8900", + "4. close": "125.1800", + "5. volume": "1635503" + }, + "2017-11-17": { + "1. open": "125.4800", + "2. high": "126.1600", + "3. low": "124.6900", + "4. close": "124.6900", + "5. volume": "2208958" + }, + "2017-11-16": { + "1. open": "125.1600", + "2. high": "126.4450", + "3. low": "124.8100", + "4. close": "125.6400", + "5. volume": "1434884" + }, + "2017-11-15": { + "1. open": "125.3800", + "2. high": "126.1200", + "3. low": "124.5400", + "4. close": "124.6100", + "5. volume": "1383039" + }, + "2017-11-14": { + "1. open": "125.7500", + "2. high": "126.3100", + "3. low": "125.2600", + "4. close": "126.0200", + "5. volume": "1424939" + }, + "2017-11-13": { + "1. open": "124.8100", + "2. high": "126.9900", + "3. low": "124.5700", + "4. close": "126.3200", + "5. volume": "2005113" + }, + "2017-11-10": { + "1. open": "123.8200", + "2. high": "125.2900", + "3. low": "123.7300", + "4. close": "124.6100", + "5. volume": "1849903" + }, + "2017-11-09": { + "1. open": "122.6700", + "2. high": "124.1999", + "3. low": "122.0000", + "4. close": "123.7800", + "5. volume": "1855285" + }, + "2017-11-08": { + "1. open": "122.5000", + "2. high": "124.0000", + "3. low": "122.5000", + "4. close": "123.0800", + "5. volume": "2214911" + }, + "2017-11-07": { + "1. open": "120.6300", + "2. high": "122.2900", + "3. low": "120.4600", + "4. close": "122.2200", + "5. volume": "1295653" + }, + "2017-11-06": { + "1. open": "121.4200", + "2. high": "121.7500", + "3. low": "120.4700", + "4. close": "121.1200", + "5. volume": "1331288" + }, + "2017-11-03": { + "1. open": "120.4300", + "2. high": "122.0000", + "3. low": "119.8125", + "4. close": "121.7100", + "5. volume": "2209681" + }, + "2017-11-02": { + "1. open": "121.6700", + "2. high": "122.5000", + "3. low": "118.8200", + "4. close": "120.1500", + "5. volume": "4166941" + }, + "2017-11-01": { + "1. open": "120.1500", + "2. high": "124.8000", + "3. low": "117.1400", + "4. close": "122.1200", + "5. volume": "7602735" + }, + "2017-10-31": { + "1. open": "111.1500", + "2. high": "112.2700", + "3. low": "110.5200", + "4. close": "111.8100", + "5. volume": "2245139" + }, + "2017-10-30": { + "1. open": "111.6100", + "2. high": "111.8300", + "3. low": "109.7500", + "4. close": "110.8500", + "5. volume": "1838266" + }, + "2017-10-27": { + "1. open": "111.3300", + "2. high": "111.9100", + "3. low": "110.4600", + "4. close": "111.8700", + "5. volume": "1642812" + }, + "2017-10-26": { + "1. open": "111.1600", + "2. high": "112.4900", + "3. low": "111.1600", + "4. close": "111.7900", + "5. volume": "1633908" + }, + "2017-10-25": { + "1. open": "110.2900", + "2. high": "111.2100", + "3. low": "110.0100", + "4. close": "111.1200", + "5. volume": "1459018" + }, + "2017-10-24": { + "1. open": "108.8100", + "2. high": "110.2700", + "3. low": "108.7400", + "4. close": "110.2400", + "5. volume": "1341701" + }, + "2017-10-23": { + "1. open": "108.9800", + "2. high": "109.7800", + "3. low": "108.5800", + "4. close": "109.0700", + "5. volume": "1259005" + }, + "2017-10-20": { + "1. open": "109.4700", + "2. high": "109.7600", + "3. low": "108.2500", + "4. close": "108.8000", + "5. volume": "1912977" + }, + "2017-10-19": { + "1. open": "109.4600", + "2. high": "109.7700", + "3. low": "108.9100", + "4. close": "109.7000", + "5. volume": "1630842" + }, + "2017-10-18": { + "1. open": "110.6900", + "2. high": "110.8340", + "3. low": "109.2000", + "4. close": "109.9800", + "5. volume": "1447678" + }, + "2017-10-17": { + "1. open": "111.0100", + "2. high": "111.2800", + "3. low": "110.0400", + "4. close": "110.5100", + "5. volume": "1223629" + }, + "2017-10-16": { + "1. open": "111.7500", + "2. high": "111.7900", + "3. low": "110.3600", + "4. close": "111.2800", + "5. volume": "1243441" + }, + "2017-10-13": { + "1. open": "109.8600", + "2. high": "111.7500", + "3. low": "109.5500", + "4. close": "111.0000", + "5. volume": "1670865" + }, + "2017-10-12": { + "1. open": "109.5800", + "2. high": "109.8700", + "3. low": "109.1900", + "4. close": "109.4900", + "5. volume": "1779878" + }, + "2017-10-11": { + "1. open": "109.8400", + "2. high": "110.1700", + "3. low": "109.5300", + "4. close": "109.7300", + "5. volume": "1028708" + }, + "2017-10-10": { + "1. open": "109.9800", + "2. high": "110.2600", + "3. low": "109.1500", + "4. close": "109.5900", + "5. volume": "840268" + }, + "2017-10-09": { + "1. open": "109.7400", + "2. high": "110.0600", + "3. low": "109.3600", + "4. close": "109.6300", + "5. volume": "1222434" + }, + "2017-10-06": { + "1. open": "109.7200", + "2. high": "110.2000", + "3. low": "109.3400", + "4. close": "109.7400", + "5. volume": "1211998" + }, + "2017-10-05": { + "1. open": "109.9000", + "2. high": "110.5500", + "3. low": "109.8100", + "4. close": "110.0200", + "5. volume": "1076964" + }, + "2017-10-04": { + "1. open": "109.0500", + "2. high": "110.7500", + "3. low": "108.6900", + "4. close": "109.9400", + "5. volume": "1860725" + }, + "2017-10-03": { + "1. open": "108.2700", + "2. high": "108.8900", + "3. low": "108.2682", + "4. close": "108.4500", + "5. volume": "1316880" + }, + "2017-10-02": { + "1. open": "108.2600", + "2. high": "108.8400", + "3. low": "107.7900", + "4. close": "108.2000", + "5. volume": "1150076" + }, + "2017-09-29": { + "1. open": "106.7600", + "2. high": "108.1600", + "3. low": "106.3000", + "4. close": "107.8400", + "5. volume": "2512647" + }, + "2017-09-28": { + "1. open": "108.3000", + "2. high": "108.5400", + "3. low": "106.0000", + "4. close": "106.3500", + "5. volume": "2540524" + }, + "2017-09-27": { + "1. open": "108.1000", + "2. high": "108.7600", + "3. low": "107.4300", + "4. close": "108.5200", + "5. volume": "1212466" + }, + "2017-09-26": { + "1. open": "108.0100", + "2. high": "108.2900", + "3. low": "107.2000", + "4. close": "107.9600", + "5. volume": "2826462" + }, + "2017-09-25": { + "1. open": "107.7900", + "2. high": "108.3600", + "3. low": "107.6237", + "4. close": "107.9800", + "5. volume": "2015988" + }, + "2017-09-22": { + "1. open": "108.6300", + "2. high": "109.1600", + "3. low": "107.3000", + "4. close": "107.5800", + "5. volume": "2170854" + }, + "2017-09-21": { + "1. open": "109.9600", + "2. high": "110.1100", + "3. low": "108.1900", + "4. close": "108.2500", + "5. volume": "1343680" + }, + "2017-09-20": { + "1. open": "110.3700", + "2. high": "110.8700", + "3. low": "109.4400", + "4. close": "110.2300", + "5. volume": "1406201" + }, + "2017-09-19": { + "1. open": "110.2700", + "2. high": "110.4300", + "3. low": "109.9900", + "4. close": "110.3500", + "5. volume": "1050386" + }, + "2017-09-18": { + "1. open": "110.0400", + "2. high": "110.3100", + "3. low": "109.7050", + "4. close": "110.2700", + "5. volume": "939845" + }, + "2017-09-15": { + "1. open": "110.3700", + "2. high": "110.9900", + "3. low": "109.1500", + "4. close": "109.6900", + "5. volume": "1879721" + }, + "2017-09-14": { + "1. open": "109.4100", + "2. high": "110.0300", + "3. low": "109.0475", + "4. close": "110.0100", + "5. volume": "1227854" + }, + "2017-09-13": { + "1. open": "109.3000", + "2. high": "109.9700", + "3. low": "109.1800", + "4. close": "109.6600", + "5. volume": "1302599" + }, + "2017-09-12": { + "1. open": "108.5400", + "2. high": "109.6000", + "3. low": "108.5400", + "4. close": "108.9000", + "5. volume": "2385558" + }, + "2017-09-11": { + "1. open": "109.1800", + "2. high": "109.8350", + "3. low": "108.6400", + "4. close": "108.7400", + "5. volume": "2502646" + }, + "2017-09-08": { + "1. open": "108.2000", + "2. high": "108.8500", + "3. low": "107.7250", + "4. close": "108.8100", + "5. volume": "1354580" + }, + "2017-09-07": { + "1. open": "108.5600", + "2. high": "108.7400", + "3. low": "107.5480", + "4. close": "108.2300", + "5. volume": "1456978" + }, + "2017-09-06": { + "1. open": "108.3100", + "2. high": "108.6000", + "3. low": "106.8600", + "4. close": "108.0700", + "5. volume": "1505574" + }, + "2017-09-05": { + "1. open": "107.4600", + "2. high": "108.3500", + "3. low": "107.3900", + "4. close": "107.9500", + "5. volume": "1632588" + }, + "2017-09-01": { + "1. open": "107.0000", + "2. high": "108.1750", + "3. low": "106.7200", + "4. close": "107.9300", + "5. volume": "2357113" + }, + "2017-08-31": { + "1. open": "106.0000", + "2. high": "107.1000", + "3. low": "105.6700", + "4. close": "106.9900", + "5. volume": "2062544" + }, + "2017-08-30": { + "1. open": "105.6500", + "2. high": "106.4100", + "3. low": "105.1600", + "4. close": "105.6600", + "5. volume": "1799632" + }, + "2017-08-29": { + "1. open": "105.5600", + "2. high": "106.5000", + "3. low": "105.2000", + "4. close": "105.7000", + "5. volume": "1822434" + }, + "2017-08-28": { + "1. open": "105.0000", + "2. high": "106.8100", + "3. low": "104.3000", + "4. close": "105.9600", + "5. volume": "3830984" + }, + "2017-08-25": { + "1. open": "105.2600", + "2. high": "107.1500", + "3. low": "104.9200", + "4. close": "106.5000", + "5. volume": "3170166" + }, + "2017-08-24": { + "1. open": "104.7900", + "2. high": "106.1600", + "3. low": "104.5210", + "4. close": "106.0100", + "5. volume": "2484402" + }, + "2017-08-23": { + "1. open": "105.0000", + "2. high": "105.4500", + "3. low": "104.0100", + "4. close": "104.4500", + "5. volume": "3198438" + }, + "2017-08-22": { + "1. open": "107.0900", + "2. high": "107.9100", + "3. low": "104.8900", + "4. close": "105.2100", + "5. volume": "4658339" + }, + "2017-08-21": { + "1. open": "105.3900", + "2. high": "106.9823", + "3. low": "105.0500", + "4. close": "106.4800", + "5. volume": "3510913" + }, + "2017-08-18": { + "1. open": "102.8100", + "2. high": "106.4500", + "3. low": "102.0000", + "4. close": "105.9200", + "5. volume": "8925800" + }, + "2017-08-17": { + "1. open": "101.1500", + "2. high": "101.3000", + "3. low": "98.1600", + "4. close": "98.3200", + "5. volume": "4450533" + }, + "2017-08-16": { + "1. open": "100.8700", + "2. high": "102.0000", + "3. low": "100.4500", + "4. close": "101.0700", + "5. volume": "2029232" + }, + "2017-08-15": { + "1. open": "101.4800", + "2. high": "101.6400", + "3. low": "100.5200", + "4. close": "101.0400", + "5. volume": "1699685" + }, + "2017-08-14": { + "1. open": "100.0900", + "2. high": "101.7900", + "3. low": "100.0100", + "4. close": "101.1300", + "5. volume": "2673979" + }, + "2017-08-11": { + "1. open": "101.9000", + "2. high": "102.3300", + "3. low": "99.0100", + "4. close": "99.6500", + "5. volume": "3590006" + }, + "2017-08-10": { + "1. open": "103.0200", + "2. high": "104.3784", + "3. low": "101.2200", + "4. close": "101.6900", + "5. volume": "4745530" + }, + "2017-08-09": { + "1. open": "100.8500", + "2. high": "104.5000", + "3. low": "100.6800", + "4. close": "103.7700", + "5. volume": "7520625" + }, + "2017-08-08": { + "1. open": "100.3400", + "2. high": "101.4100", + "3. low": "100.0600", + "4. close": "101.0600", + "5. volume": "2124794" + }, + "2017-08-07": { + "1. open": "98.4400", + "2. high": "101.0200", + "3. low": "98.3301", + "4. close": "100.5300", + "5. volume": "2226151" + }, + "2017-08-04": { + "1. open": "98.3500", + "2. high": "98.8200", + "3. low": "98.0100", + "4. close": "98.5800", + "5. volume": "1010621" + }, + "2017-08-03": { + "1. open": "98.4300", + "2. high": "98.7800", + "3. low": "98.1100", + "4. close": "98.1700", + "5. volume": "1039663" + }, + "2017-08-02": { + "1. open": "98.2400", + "2. high": "98.8000", + "3. low": "97.5700", + "4. close": "98.4900", + "5. volume": "1706118" + }, + "2017-08-01": { + "1. open": "98.9700", + "2. high": "99.2400", + "3. low": "98.3450", + "4. close": "98.6100", + "5. volume": "1581033" + }, + "2017-07-31": { + "1. open": "99.2600", + "2. high": "99.8200", + "3. low": "98.5300", + "4. close": "98.9900", + "5. volume": "2232990" + }, + "2017-07-28": { + "1. open": "99.3000", + "2. high": "99.5100", + "3. low": "98.5700", + "4. close": "99.0000", + "5. volume": "1527253" + }, + "2017-07-27": { + "1. open": "99.2400", + "2. high": "99.5600", + "3. low": "98.3400", + "4. close": "99.5300", + "5. volume": "1695513" + }, + "2017-07-26": { + "1. open": "98.7500", + "2. high": "99.1600", + "3. low": "98.1900", + "4. close": "98.9200", + "5. volume": "2036738" + }, + "2017-07-25": { + "1. open": "98.1200", + "2. high": "99.1000", + "3. low": "97.9700", + "4. close": "98.7500", + "5. volume": "2036462" + }, + "2017-07-24": { + "1. open": "97.8200", + "2. high": "97.9100", + "3. low": "97.0800", + "4. close": "97.7500", + "5. volume": "842278" + }, + "2017-07-21": { + "1. open": "96.7600", + "2. high": "98.0100", + "3. low": "96.7600", + "4. close": "97.9500", + "5. volume": "1151426" + }, + "2017-07-20": { + "1. open": "97.3000", + "2. high": "97.8400", + "3. low": "97.0200", + "4. close": "97.1100", + "5. volume": "1092907" + }, + "2017-07-19": { + "1. open": "96.4600", + "2. high": "97.1700", + "3. low": "96.2900", + "4. close": "96.9400", + "5. volume": "1044207" + }, + "2017-07-18": { + "1. open": "96.2500", + "2. high": "96.4800", + "3. low": "95.9200", + "4. close": "96.2900", + "5. volume": "1130571" + }, + "2017-07-17": { + "1. open": "95.1900", + "2. high": "96.8700", + "3. low": "94.9300", + "4. close": "96.2000", + "5. volume": "1699094" + }, + "2017-07-14": { + "1. open": "94.8900", + "2. high": "95.6400", + "3. low": "94.6800", + "4. close": "95.3100", + "5. volume": "937141" + }, + "2017-07-13": { + "1. open": "94.7500", + "2. high": "95.1300", + "3. low": "94.3977", + "4. close": "94.7300", + "5. volume": "965917" + }, + "2017-07-12": { + "1. open": "94.4800", + "2. high": "95.0158", + "3. low": "94.1800", + "4. close": "94.5200", + "5. volume": "1547225" + }, + "2017-07-11": { + "1. open": "94.4000", + "2. high": "94.4300", + "3. low": "93.4500", + "4. close": "93.8600", + "5. volume": "1764461" + }, + "2017-07-10": { + "1. open": "94.3100", + "2. high": "94.5800", + "3. low": "93.5700", + "4. close": "94.2700", + "5. volume": "2544036" + }, + "2017-07-07": { + "1. open": "95.1900", + "2. high": "95.2500", + "3. low": "94.0500", + "4. close": "94.2800", + "5. volume": "1542091" + }, + "2017-07-06": { + "1. open": "95.3400", + "2. high": "95.6000", + "3. low": "94.2700", + "4. close": "94.8400", + "5. volume": "1574166" + }, + "2017-07-05": { + "1. open": "95.7800", + "2. high": "96.2800", + "3. low": "95.4300", + "4. close": "95.7200", + "5. volume": "1435213" + }, + "2017-07-03": { + "1. open": "96.0700", + "2. high": "96.2800", + "3. low": "95.7100", + "4. close": "95.8100", + "5. volume": "777971" + }, + "2017-06-30": { + "1. open": "95.9600", + "2. high": "96.4300", + "3. low": "95.7450", + "4. close": "95.9800", + "5. volume": "1275687" + }, + "2017-06-29": { + "1. open": "96.4300", + "2. high": "96.5300", + "3. low": "94.6900", + "4. close": "95.6200", + "5. volume": "2102073" + }, + "2017-06-28": { + "1. open": "96.9000", + "2. high": "97.7100", + "3. low": "96.7700", + "4. close": "96.8100", + "5. volume": "1134512" + }, + "2017-06-27": { + "1. open": "96.2900", + "2. high": "97.1300", + "3. low": "96.0600", + "4. close": "96.4100", + "5. volume": "1490687" + }, + "2017-06-26": { + "1. open": "97.4300", + "2. high": "97.4300", + "3. low": "96.4500", + "4. close": "96.5000", + "5. volume": "1772773" + }, + "2017-06-23": { + "1. open": "97.3400", + "2. high": "97.4200", + "3. low": "96.4600", + "4. close": "96.9900", + "5. volume": "1712186" + }, + "2017-06-22": { + "1. open": "97.4000", + "2. high": "97.9100", + "3. low": "96.6800", + "4. close": "97.4800", + "5. volume": "1264996" + }, + "2017-06-21": { + "1. open": "97.4700", + "2. high": "97.4700", + "3. low": "96.4900", + "4. close": "97.3300", + "5. volume": "1340641" + }, + "2017-06-20": { + "1. open": "98.2100", + "2. high": "98.4000", + "3. low": "96.9800", + "4. close": "97.0500", + "5. volume": "1325946" + }, + "2017-06-19": { + "1. open": "97.6000", + "2. high": "98.2200", + "3. low": "97.4400", + "4. close": "98.1900", + "5. volume": "1249557" + }, + "2017-06-16": { + "1. open": "97.5500", + "2. high": "97.7700", + "3. low": "96.6800", + "4. close": "97.5000", + "5. volume": "1825417" + }, + "2017-06-15": { + "1. open": "96.7400", + "2. high": "97.7800", + "3. low": "96.1000", + "4. close": "97.5500", + "5. volume": "1091437" + }, + "2017-06-14": { + "1. open": "96.7600", + "2. high": "97.7000", + "3. low": "96.6650", + "4. close": "97.1600", + "5. volume": "1079266" + }, + "2017-06-13": { + "1. open": "96.0200", + "2. high": "96.9600", + "3. low": "95.6800", + "4. close": "96.6400", + "5. volume": "1005523" + }, + "2017-06-12": { + "1. open": "96.3300", + "2. high": "96.5500", + "3. low": "94.6200", + "4. close": "96.0100", + "5. volume": "1290258" + }, + "2017-06-09": { + "1. open": "95.9900", + "2. high": "96.6600", + "3. low": "95.6500", + "4. close": "96.3500", + "5. volume": "1206694" + }, + "2017-06-08": { + "1. open": "96.4700", + "2. high": "96.5100", + "3. low": "95.6255", + "4. close": "96.0500", + "5. volume": "925156" + }, + "2017-06-07": { + "1. open": "96.1600", + "2. high": "96.5900", + "3. low": "95.8600", + "4. close": "96.5100", + "5. volume": "1200444" + }, + "2017-06-06": { + "1. open": "96.3000", + "2. high": "97.0000", + "3. low": "95.8500", + "4. close": "96.2300", + "5. volume": "1410723" + }, + "2017-06-05": { + "1. open": "95.9800", + "2. high": "96.3800", + "3. low": "95.4200", + "4. close": "96.3000", + "5. volume": "820870" + }, + "2017-06-02": { + "1. open": "95.0000", + "2. high": "96.2250", + "3. low": "94.8000", + "4. close": "96.1300", + "5. volume": "2331501" + }, + "2017-06-01": { + "1. open": "94.3400", + "2. high": "94.5700", + "3. low": "93.9000", + "4. close": "94.5600", + "5. volume": "1362337" + }, + "2017-05-31": { + "1. open": "93.9900", + "2. high": "94.6300", + "3. low": "93.7400", + "4. close": "94.1400", + "5. volume": "1255403" + }, + "2017-05-30": { + "1. open": "93.4100", + "2. high": "94.0500", + "3. low": "92.8500", + "4. close": "93.9900", + "5. volume": "1021776" + }, + "2017-05-26": { + "1. open": "93.3500", + "2. high": "94.1900", + "3. low": "93.2500", + "4. close": "93.7000", + "5. volume": "852635" + }, + "2017-05-25": { + "1. open": "93.2500", + "2. high": "93.7200", + "3. low": "93.0300", + "4. close": "93.5900", + "5. volume": "1212399" + }, + "2017-05-24": { + "1. open": "92.3400", + "2. high": "93.1262", + "3. low": "92.1300", + "4. close": "93.0300", + "5. volume": "1360021" + }, + "2017-05-23": { + "1. open": "93.2200", + "2. high": "93.3800", + "3. low": "91.8800", + "4. close": "91.9900", + "5. volume": "1757096" + }, + "2017-05-22": { + "1. open": "92.1100", + "2. high": "93.3000", + "3. low": "92.1100", + "4. close": "92.9500", + "5. volume": "1181070" + }, + "2017-05-19": { + "1. open": "91.5300", + "2. high": "92.8300", + "3. low": "90.8100", + "4. close": "92.3700", + "5. volume": "3257504" + }, + "2017-05-18": { + "1. open": "91.9600", + "2. high": "91.9600", + "3. low": "90.9700", + "4. close": "91.3800", + "5. volume": "1915139" + }, + "2017-05-17": { + "1. open": "91.8600", + "2. high": "92.6500", + "3. low": "91.0900", + "4. close": "92.1000", + "5. volume": "2637244" + }, + "2017-05-16": { + "1. open": "92.7900", + "2. high": "92.9500", + "3. low": "91.7600", + "4. close": "91.9000", + "5. volume": "1645617" + }, + "2017-05-15": { + "1. open": "92.9800", + "2. high": "93.3800", + "3. low": "92.4800", + "4. close": "92.6100", + "5. volume": "1812624" + }, + "2017-05-12": { + "1. open": "93.0800", + "2. high": "93.0800", + "3. low": "92.3700", + "4. close": "92.9300", + "5. volume": "1282318" + }, + "2017-05-11": { + "1. open": "93.7300", + "2. high": "93.8500", + "3. low": "92.8500", + "4. close": "92.9000", + "5. volume": "2326259" + }, + "2017-05-10": { + "1. open": "93.4500", + "2. high": "94.4732", + "3. low": "93.3700", + "4. close": "94.0800", + "5. volume": "2567263" + }, + "2017-05-09": { + "1. open": "92.7700", + "2. high": "93.0100", + "3. low": "92.2800", + "4. close": "92.9800", + "5. volume": "2158194" + }, + "2017-05-08": { + "1. open": "92.5800", + "2. high": "92.9500", + "3. low": "92.1400", + "4. close": "92.6100", + "5. volume": "1580487" + }, + "2017-05-05": { + "1. open": "91.3800", + "2. high": "92.9500", + "3. low": "91.0400", + "4. close": "92.8600", + "5. volume": "2078560" + }, + "2017-05-04": { + "1. open": "91.4600", + "2. high": "92.2100", + "3. low": "90.7700", + "4. close": "91.8600", + "5. volume": "2480941" + }, + "2017-05-03": { + "1. open": "90.1500", + "2. high": "91.9100", + "3. low": "89.9800", + "4. close": "91.3000", + "5. volume": "5093154" + }, + "2017-05-02": { + "1. open": "87.1100", + "2. high": "87.8050", + "3. low": "87.0200", + "4. close": "87.4800", + "5. volume": "2654301" + }, + "2017-05-01": { + "1. open": "87.6800", + "2. high": "88.3900", + "3. low": "87.1000", + "4. close": "87.1800", + "5. volume": "1562230" + }, + "2017-04-28": { + "1. open": "87.2100", + "2. high": "87.5700", + "3. low": "86.5600", + "4. close": "87.1400", + "5. volume": "1710423" + }, + "2017-04-27": { + "1. open": "87.7200", + "2. high": "88.1700", + "3. low": "87.3500", + "4. close": "87.4200", + "5. volume": "1603733" + }, + "2017-04-26": { + "1. open": "87.4100", + "2. high": "88.4100", + "3. low": "87.2700", + "4. close": "87.8100", + "5. volume": "2707134" + }, + "2017-04-25": { + "1. open": "86.2700", + "2. high": "87.7200", + "3. low": "86.2500", + "4. close": "87.3800", + "5. volume": "1757036" + }, + "2017-04-24": { + "1. open": "85.7090", + "2. high": "86.3300", + "3. low": "85.5400", + "4. close": "85.9900", + "5. volume": "1312882" + }, + "2017-04-21": { + "1. open": "85.9600", + "2. high": "86.1500", + "3. low": "85.0100", + "4. close": "85.1800", + "5. volume": "1501789" + }, + "2017-04-20": { + "1. open": "85.7500", + "2. high": "86.4300", + "3. low": "85.3400", + "4. close": "86.0300", + "5. volume": "1506930" + }, + "2017-04-19": { + "1. open": "86.3400", + "2. high": "86.8900", + "3. low": "85.4550", + "4. close": "85.6200", + "5. volume": "1507717" + }, + "2017-04-18": { + "1. open": "85.1700", + "2. high": "86.3800", + "3. low": "84.8400", + "4. close": "86.2900", + "5. volume": "2110097" + }, + "2017-04-17": { + "1. open": "85.0900", + "2. high": "85.4000", + "3. low": "85.0500", + "4. close": "85.3600", + "5. volume": "764976" + }, + "2017-04-13": { + "1. open": "84.7600", + "2. high": "85.3100", + "3. low": "84.7000", + "4. close": "84.9400", + "5. volume": "1043529" + }, + "2017-04-12": { + "1. open": "84.3700", + "2. high": "85.0300", + "3. low": "84.3300", + "4. close": "84.9200", + "5. volume": "934808" + }, + "2017-04-11": { + "1. open": "84.6100", + "2. high": "85.0200", + "3. low": "84.1600", + "4. close": "84.8500", + "5. volume": "994572" + }, + "2017-04-10": { + "1. open": "84.3400", + "2. high": "84.9900", + "3. low": "84.0500", + "4. close": "84.7200", + "5. volume": "1074607" + }, + "2017-04-07": { + "1. open": "84.3600", + "2. high": "84.4500", + "3. low": "83.6700", + "4. close": "84.1500", + "5. volume": "1096342" + }, + "2017-04-06": { + "1. open": "84.8600", + "2. high": "85.6000", + "3. low": "84.2900", + "4. close": "84.3700", + "5. volume": "1809715" + }, + "2017-04-05": { + "1. open": "85.1100", + "2. high": "86.4100", + "3. low": "84.7650", + "4. close": "85.2400", + "5. volume": "2665242" + }, + "2017-04-04": { + "1. open": "84.3400", + "2. high": "85.2700", + "3. low": "83.6900", + "4. close": "85.0600", + "5. volume": "2691559" + }, + "2017-04-03": { + "1. open": "84.7300", + "2. high": "85.2000", + "3. low": "83.3400", + "4. close": "83.5000", + "5. volume": "2666092" + }, + "2017-03-31": { + "1. open": "85.2600", + "2. high": "85.8100", + "3. low": "84.7100", + "4. close": "84.7900", + "5. volume": "2078646" + }, + "2017-03-30": { + "1. open": "85.4200", + "2. high": "85.6600", + "3. low": "85.2200", + "4. close": "85.3400", + "5. volume": "1373586" + }, + "2017-03-29": { + "1. open": "85.6600", + "2. high": "86.1700", + "3. low": "85.3300", + "4. close": "85.5200", + "5. volume": "1300616" + }, + "2017-03-28": { + "1. open": "85.5300", + "2. high": "86.1300", + "3. low": "84.8900", + "4. close": "85.6100", + "5. volume": "1590488" + }, + "2017-03-27": { + "1. open": "85.4900", + "2. high": "86.5700", + "3. low": "85.3700", + "4. close": "85.8200", + "5. volume": "1786145" + }, + "2017-03-24": { + "1. open": "86.5600", + "2. high": "87.2300", + "3. low": "85.3100", + "4. close": "86.0100", + "5. volume": "1888157" + }, + "2017-03-23": { + "1. open": "86.4100", + "2. high": "87.2400", + "3. low": "86.3600", + "4. close": "86.5200", + "5. volume": "1348093" + }, + "2017-03-22": { + "1. open": "86.3800", + "2. high": "86.8900", + "3. low": "86.0900", + "4. close": "86.5300", + "5. volume": "1226626" + }, + "2017-03-21": { + "1. open": "86.9800", + "2. high": "87.5500", + "3. low": "86.3900", + "4. close": "86.4800", + "5. volume": "2149480" + }, + "2017-03-20": { + "1. open": "85.7700", + "2. high": "86.5500", + "3. low": "85.5000", + "4. close": "86.5100", + "5. volume": "2210948" + }, + "2017-03-17": { + "1. open": "85.7100", + "2. high": "86.6600", + "3. low": "85.4000", + "4. close": "85.9600", + "5. volume": "2237858" + }, + "2017-03-16": { + "1. open": "85.2500", + "2. high": "85.6700", + "3. low": "85.1000", + "4. close": "85.5800", + "5. volume": "915312" + }, + "2017-03-15": { + "1. open": "84.7500", + "2. high": "85.7500", + "3. low": "84.7500", + "4. close": "85.3300", + "5. volume": "1412707" + }, + "2017-03-14": { + "1. open": "84.9600", + "2. high": "85.3100", + "3. low": "84.4600", + "4. close": "84.7800", + "5. volume": "1126020" + }, + "2017-03-13": { + "1. open": "85.4400", + "2. high": "85.8700", + "3. low": "85.1700", + "4. close": "85.3700", + "5. volume": "1523552" + }, + "2017-03-10": { + "1. open": "84.2100", + "2. high": "86.4200", + "3. low": "84.1500", + "4. close": "85.7800", + "5. volume": "3603655" + }, + "2017-03-09": { + "1. open": "83.3000", + "2. high": "83.3400", + "3. low": "82.6600", + "4. close": "82.8800", + "5. volume": "958619" + }, + "2017-03-08": { + "1. open": "82.8400", + "2. high": "83.2500", + "3. low": "82.7100", + "4. close": "82.9300", + "5. volume": "1126678" + }, + "2017-03-07": { + "1. open": "82.4800", + "2. high": "82.9400", + "3. low": "82.3500", + "4. close": "82.7700", + "5. volume": "1274061" + }, + "2017-03-06": { + "1. open": "82.5300", + "2. high": "83.1400", + "3. low": "82.4300", + "4. close": "82.7100", + "5. volume": "1184086" + }, + "2017-03-03": { + "1. open": "82.7900", + "2. high": "83.0500", + "3. low": "81.6900", + "4. close": "82.9500", + "5. volume": "1372517" + }, + "2017-03-02": { + "1. open": "85.0000", + "2. high": "85.0400", + "3. low": "82.8000", + "4. close": "82.9200", + "5. volume": "3459458" + }, + "2017-03-01": { + "1. open": "83.1800", + "2. high": "84.2300", + "3. low": "82.8100", + "4. close": "84.0500", + "5. volume": "1622933" + }, + "2017-02-28": { + "1. open": "83.0000", + "2. high": "83.4000", + "3. low": "82.7400", + "4. close": "82.8500", + "5. volume": "1556105" + }, + "2017-02-27": { + "1. open": "83.4200", + "2. high": "83.7200", + "3. low": "82.5000", + "4. close": "82.9700", + "5. volume": "1264618" + }, + "2017-02-24": { + "1. open": "83.7200", + "2. high": "83.8500", + "3. low": "82.9350", + "4. close": "83.7500", + "5. volume": "1225194" + }, + "2017-02-23": { + "1. open": "84.6000", + "2. high": "84.8300", + "3. low": "83.8600", + "4. close": "84.0200", + "5. volume": "1501677" + }, + "2017-02-22": { + "1. open": "84.5300", + "2. high": "84.9900", + "3. low": "84.0300", + "4. close": "84.2000", + "5. volume": "1600093" + }, + "2017-02-21": { + "1. open": "85.2000", + "2. high": "85.7100", + "3. low": "84.4800", + "4. close": "84.6400", + "5. volume": "2411083" + }, + "2017-02-17": { + "1. open": "83.6800", + "2. high": "85.7200", + "3. low": "83.5900", + "4. close": "85.0000", + "5. volume": "6467665" + }, + "2017-02-16": { + "1. open": "83.3600", + "2. high": "83.7000", + "3. low": "82.5200", + "4. close": "83.2700", + "5. volume": "1530065" + }, + "2017-02-15": { + "1. open": "83.3300", + "2. high": "83.9400", + "3. low": "82.6500", + "4. close": "83.5400", + "5. volume": "2035833" + }, + "2017-02-14": { + "1. open": "82.3500", + "2. high": "83.5600", + "3. low": "82.2000", + "4. close": "83.2500", + "5. volume": "1666637" + }, + "2017-02-13": { + "1. open": "82.8100", + "2. high": "82.9700", + "3. low": "82.4300", + "4. close": "82.5900", + "5. volume": "1048869" + }, + "2017-02-10": { + "1. open": "82.5600", + "2. high": "82.7400", + "3. low": "82.1450", + "4. close": "82.5900", + "5. volume": "1684795" + }, + "2017-02-09": { + "1. open": "82.3700", + "2. high": "82.9000", + "3. low": "82.2900", + "4. close": "82.6600", + "5. volume": "1535160" + }, + "2017-02-08": { + "1. open": "83.1100", + "2. high": "83.4800", + "3. low": "82.2000", + "4. close": "82.4900", + "5. volume": "2263838" + }, + "2017-02-07": { + "1. open": "83.1800", + "2. high": "83.7500", + "3. low": "82.3150", + "4. close": "83.4000", + "5. volume": "2402494" + }, + "2017-02-06": { + "1. open": "82.9900", + "2. high": "83.2000", + "3. low": "82.5600", + "4. close": "82.8200", + "5. volume": "2114510" + }, + "2017-02-03": { + "1. open": "82.0600", + "2. high": "83.5000", + "3. low": "81.9400", + "4. close": "83.0200", + "5. volume": "3395538" + }, + "2017-02-02": { + "1. open": "82.9100", + "2. high": "83.3099", + "3. low": "80.8600", + "4. close": "82.0000", + "5. volume": "5021826" + }, + "2017-02-01": { + "1. open": "80.9000", + "2. high": "81.2900", + "3. low": "79.3500", + "4. close": "79.9200", + "5. volume": "4868471" + }, + "2017-01-31": { + "1. open": "80.9200", + "2. high": "81.2500", + "3. low": "80.3100", + "4. close": "81.2100", + "5. volume": "1891004" + }, + "2017-01-30": { + "1. open": "81.1100", + "2. high": "81.1100", + "3. low": "80.1100", + "4. close": "80.8700", + "5. volume": "1672533" + }, + "2017-01-27": { + "1. open": "81.5800", + "2. high": "81.7800", + "3. low": "80.6900", + "4. close": "80.9600", + "5. volume": "1189056" + }, + "2017-01-26": { + "1. open": "82.2100", + "2. high": "83.3300", + "3. low": "81.6400", + "4. close": "81.9600", + "5. volume": "2725778" + }, + "2017-01-25": { + "1. open": "81.0500", + "2. high": "82.0550", + "3. low": "80.9000", + "4. close": "82.0100", + "5. volume": "1996454" + }, + "2017-01-24": { + "1. open": "79.7800", + "2. high": "80.8400", + "3. low": "79.7000", + "4. close": "80.7900", + "5. volume": "1283389" + }, + "2017-01-23": { + "1. open": "79.5300", + "2. high": "79.8100", + "3. low": "79.1200", + "4. close": "79.6500", + "5. volume": "1188589" + }, + "2017-01-20": { + "1. open": "78.9900", + "2. high": "79.7900", + "3. low": "78.7100", + "4. close": "79.6300", + "5. volume": "1783247" + }, + "2017-01-19": { + "1. open": "79.2300", + "2. high": "79.3200", + "3. low": "78.3600", + "4. close": "78.8900", + "5. volume": "1720304" + }, + "2017-01-18": { + "1. open": "79.9900", + "2. high": "80.4300", + "3. low": "79.2200", + "4. close": "79.2700", + "5. volume": "1615828" + }, + "2017-01-17": { + "1. open": "79.3500", + "2. high": "80.3400", + "3. low": "79.2500", + "4. close": "79.8500", + "5. volume": "2253262" + }, + "2017-01-13": { + "1. open": "78.9800", + "2. high": "79.5700", + "3. low": "78.6200", + "4. close": "78.7900", + "5. volume": "1933194" + }, + "2017-01-12": { + "1. open": "78.7400", + "2. high": "79.8500", + "3. low": "78.1000", + "4. close": "79.1400", + "5. volume": "3338627" + }, + "2017-01-11": { + "1. open": "76.6300", + "2. high": "78.3600", + "3. low": "76.3400", + "4. close": "78.3300", + "5. volume": "2787818" + }, + "2017-01-10": { + "1. open": "78.4000", + "2. high": "78.4000", + "3. low": "77.2300", + "4. close": "77.3500", + "5. volume": "2472403" + }, + "2017-01-09": { + "1. open": "78.8000", + "2. high": "79.0000", + "3. low": "78.1100", + "4. close": "78.2400", + "5. volume": "1397164" + }, + "2017-01-06": { + "1. open": "78.6400", + "2. high": "79.5000", + "3. low": "78.3000", + "4. close": "79.1600", + "5. volume": "1634591" + }, + "2017-01-05": { + "1. open": "78.1900", + "2. high": "78.6900", + "3. low": "77.5600", + "4. close": "78.6000", + "5. volume": "1587515" + }, + "2017-01-04": { + "1. open": "77.5300", + "2. high": "78.9900", + "3. low": "77.5000", + "4. close": "78.7000", + "5. volume": "1550507" + }, + "2017-01-03": { + "1. open": "77.2600", + "2. high": "77.9700", + "3. low": "76.9250", + "4. close": "77.3300", + "5. volume": "2075916" + }, + "2016-12-30": { + "1. open": "77.3100", + "2. high": "77.4700", + "3. low": "76.2750", + "4. close": "76.4900", + "5. volume": "1237427" + }, + "2016-12-29": { + "1. open": "77.5300", + "2. high": "77.8750", + "3. low": "77.0400", + "4. close": "77.2700", + "5. volume": "852920" + }, + "2016-12-28": { + "1. open": "78.0900", + "2. high": "78.2700", + "3. low": "77.1800", + "4. close": "77.2200", + "5. volume": "1221368" + }, + "2016-12-27": { + "1. open": "78.3300", + "2. high": "78.5150", + "3. low": "78.0000", + "4. close": "78.2300", + "5. volume": "1123724" + }, + "2016-12-23": { + "1. open": "78.8000", + "2. high": "78.8350", + "3. low": "78.3400", + "4. close": "78.3800", + "5. volume": "1289670" + }, + "2016-12-22": { + "1. open": "78.3800", + "2. high": "78.9200", + "3. low": "77.8000", + "4. close": "78.7800", + "5. volume": "2302730" + }, + "2016-12-21": { + "1. open": "77.5500", + "2. high": "78.3000", + "3. low": "77.3800", + "4. close": "78.1200", + "5. volume": "1972220" + }, + "2016-12-20": { + "1. open": "76.7400", + "2. high": "77.6500", + "3. low": "76.3950", + "4. close": "77.6300", + "5. volume": "2225963" + }, + "2016-12-19": { + "1. open": "76.5700", + "2. high": "76.8100", + "3. low": "75.8300", + "4. close": "76.2800", + "5. volume": "2437650" + }, + "2016-12-16": { + "1. open": "76.9800", + "2. high": "77.4900", + "3. low": "76.0300", + "4. close": "76.1300", + "5. volume": "4157031" + }, + "2016-12-15": { + "1. open": "77.9000", + "2. high": "78.5400", + "3. low": "76.9900", + "4. close": "77.5800", + "5. volume": "3175896" + }, + "2016-12-14": { + "1. open": "78.7900", + "2. high": "79.3700", + "3. low": "77.8000", + "4. close": "77.9600", + "5. volume": "3106928" + }, + "2016-12-13": { + "1. open": "78.3400", + "2. high": "79.2800", + "3. low": "78.3400", + "4. close": "78.7300", + "5. volume": "2195126" + }, + "2016-12-12": { + "1. open": "79.7000", + "2. high": "79.7100", + "3. low": "77.8400", + "4. close": "78.2300", + "5. volume": "2808802" + }, + "2016-12-09": { + "1. open": "79.4100", + "2. high": "79.8450", + "3. low": "79.1700", + "4. close": "79.7100", + "5. volume": "1618871" + }, + "2016-12-08": { + "1. open": "78.5000", + "2. high": "79.3200", + "3. low": "78.3000", + "4. close": "79.2900", + "5. volume": "2042407" + }, + "2016-12-07": { + "1. open": "77.8300", + "2. high": "79.0100", + "3. low": "77.5300", + "4. close": "78.3300", + "5. volume": "2564515" + }, + "2016-12-06": { + "1. open": "77.4100", + "2. high": "77.6000", + "3. low": "76.8500", + "4. close": "77.4600", + "5. volume": "2510010" + }, + "2016-12-05": { + "1. open": "76.3800", + "2. high": "77.6200", + "3. low": "76.0000", + "4. close": "77.1600", + "5. volume": "2759689" + }, + "2016-12-02": { + "1. open": "76.1200", + "2. high": "76.7200", + "3. low": "75.6800", + "4. close": "75.8400", + "5. volume": "2007407" + }, + "2016-12-01": { + "1. open": "77.4300", + "2. high": "77.5600", + "3. low": "75.2950", + "4. close": "75.9100", + "5. volume": "2188532" + }, + "2016-11-30": { + "1. open": "78.8300", + "2. high": "79.6300", + "3. low": "77.6700", + "4. close": "77.7000", + "5. volume": "2557583" + }, + "2016-11-29": { + "1. open": "78.5700", + "2. high": "79.0400", + "3. low": "78.2400", + "4. close": "78.6100", + "5. volume": "1648051" + }, + "2016-11-28": { + "1. open": "78.1700", + "2. high": "79.3000", + "3. low": "77.8700", + "4. close": "78.4400", + "5. volume": "1571728" + }, + "2016-11-25": { + "1. open": "78.0000", + "2. high": "78.7800", + "3. low": "78.0000", + "4. close": "78.6500", + "5. volume": "834686" + }, + "2016-11-23": { + "1. open": "77.6100", + "2. high": "78.4000", + "3. low": "77.6100", + "4. close": "77.7800", + "5. volume": "1212996" + }, + "2016-11-22": { + "1. open": "77.9000", + "2. high": "78.0300", + "3. low": "77.4600", + "4. close": "77.7300", + "5. volume": "1685959" + }, + "2016-11-21": { + "1. open": "77.7700", + "2. high": "78.2200", + "3. low": "77.4800", + "4. close": "77.8200", + "5. volume": "1330779" + }, + "2016-11-18": { + "1. open": "77.8600", + "2. high": "78.0350", + "3. low": "77.3700", + "4. close": "77.4100", + "5. volume": "2023079" + }, + "2016-11-17": { + "1. open": "77.4800", + "2. high": "78.5900", + "3. low": "76.8400", + "4. close": "78.1100", + "5. volume": "2316077" + }, + "2016-11-16": { + "1. open": "77.6300", + "2. high": "77.8050", + "3. low": "76.6500", + "4. close": "77.0100", + "5. volume": "2254026" + }, + "2016-11-15": { + "1. open": "78.1700", + "2. high": "78.9900", + "3. low": "77.6100", + "4. close": "77.7500", + "5. volume": "2839599" + }, + "2016-11-14": { + "1. open": "78.3300", + "2. high": "78.3600", + "3. low": "77.1900", + "4. close": "77.6000", + "5. volume": "1971086" + }, + "2016-11-11": { + "1. open": "78.0200", + "2. high": "78.9900", + "3. low": "77.1200", + "4. close": "78.3600", + "5. volume": "2290513" + }, + "2016-11-10": { + "1. open": "80.1600", + "2. high": "80.1900", + "3. low": "78.1000", + "4. close": "78.2100", + "5. volume": "2854139" + }, + "2016-11-09": { + "1. open": "78.9000", + "2. high": "80.5200", + "3. low": "77.7400", + "4. close": "80.3900", + "5. volume": "2496110" + }, + "2016-11-08": { + "1. open": "80.4500", + "2. high": "81.0200", + "3. low": "80.1400", + "4. close": "80.3100", + "5. volume": "1959097" + }, + "2016-11-07": { + "1. open": "80.0700", + "2. high": "80.7700", + "3. low": "79.2000", + "4. close": "80.5600", + "5. volume": "1683147" + }, + "2016-11-04": { + "1. open": "79.6000", + "2. high": "80.4600", + "3. low": "79.0100", + "4. close": "79.0200", + "5. volume": "1907007" + }, + "2016-11-03": { + "1. open": "81.3100", + "2. high": "81.4300", + "3. low": "79.4350", + "4. close": "79.5700", + "5. volume": "3706302" + }, + "2016-11-02": { + "1. open": "83.2700", + "2. high": "84.6300", + "3. low": "81.1600", + "4. close": "81.6000", + "5. volume": "6825094" + }, + "2016-11-01": { + "1. open": "87.3500", + "2. high": "87.5700", + "3. low": "85.8150", + "4. close": "86.3000", + "5. volume": "1980633" + }, + "2016-10-31": { + "1. open": "86.5100", + "2. high": "87.7200", + "3. low": "86.3875", + "4. close": "87.1300", + "5. volume": "1763026" + }, + "2016-10-28": { + "1. open": "86.1300", + "2. high": "86.9200", + "3. low": "86.0100", + "4. close": "86.4100", + "5. volume": "1419956" + }, + "2016-10-27": { + "1. open": "86.1200", + "2. high": "86.1400", + "3. low": "85.2800", + "4. close": "85.9200", + "5. volume": "1035301" + }, + "2016-10-26": { + "1. open": "85.8900", + "2. high": "86.2400", + "3. low": "85.5800", + "4. close": "85.7600", + "5. volume": "1488168" + }, + "2016-10-25": { + "1. open": "86.7400", + "2. high": "87.0200", + "3. low": "86.1100", + "4. close": "86.1800", + "5. volume": "1254742" + }, + "2016-10-24": { + "1. open": "86.4400", + "2. high": "86.7500", + "3. low": "86.2100", + "4. close": "86.6300", + "5. volume": "1616808" + }, + "2016-10-21": { + "1. open": "86.0900", + "2. high": "86.6200", + "3. low": "85.4500", + "4. close": "86.5100", + "5. volume": "1527324" + }, + "2016-10-20": { + "1. open": "87.4200", + "2. high": "87.6900", + "3. low": "86.1500", + "4. close": "86.3000", + "5. volume": "1729753" + }, + "2016-10-19": { + "1. open": "87.6000", + "2. high": "87.8900", + "3. low": "87.2100", + "4. close": "87.6000", + "5. volume": "1185119" + }, + "2016-10-18": { + "1. open": "88.0000", + "2. high": "88.0900", + "3. low": "87.5800", + "4. close": "87.6700", + "5. volume": "1107725" + }, + "2016-10-17": { + "1. open": "87.2000", + "2. high": "88.0100", + "3. low": "87.2000", + "4. close": "87.5400", + "5. volume": "1300756" + }, + "2016-10-14": { + "1. open": "87.4900", + "2. high": "88.4900", + "3. low": "87.1750", + "4. close": "87.3300", + "5. volume": "2200158" + }, + "2016-10-13": { + "1. open": "87.3700", + "2. high": "88.5300", + "3. low": "87.1300", + "4. close": "88.1500", + "5. volume": "1227625" + }, + "2016-10-12": { + "1. open": "87.5200", + "2. high": "88.5800", + "3. low": "87.2300", + "4. close": "88.1800", + "5. volume": "1376950" + }, + "2016-10-11": { + "1. open": "87.3400", + "2. high": "87.6700", + "3. low": "87.0000", + "4. close": "87.2800", + "5. volume": "1361442" + }, + "2016-10-10": { + "1. open": "88.2200", + "2. high": "88.4500", + "3. low": "87.3900", + "4. close": "87.5300", + "5. volume": "1246495" + }, + "2016-10-07": { + "1. open": "88.2700", + "2. high": "88.5200", + "3. low": "87.2600", + "4. close": "87.8300", + "5. volume": "763707" + }, + "2016-10-06": { + "1. open": "87.7700", + "2. high": "88.7400", + "3. low": "87.7000", + "4. close": "88.3100", + "5. volume": "1048992" + }, + "2016-10-05": { + "1. open": "87.4600", + "2. high": "88.1500", + "3. low": "87.3400", + "4. close": "87.9500", + "5. volume": "1274102" + }, + "2016-10-04": { + "1. open": "88.4300", + "2. high": "88.4600", + "3. low": "87.2100", + "4. close": "87.4300", + "5. volume": "901392" + }, + "2016-10-03": { + "1. open": "88.4100", + "2. high": "88.5600", + "3. low": "87.5300", + "4. close": "88.0700", + "5. volume": "1220108" + }, + "2016-09-30": { + "1. open": "87.1400", + "2. high": "88.9000", + "3. low": "87.1400", + "4. close": "88.5600", + "5. volume": "1952476" + }, + "2016-09-29": { + "1. open": "88.3400", + "2. high": "88.5000", + "3. low": "86.5700", + "4. close": "86.8700", + "5. volume": "1771599" + }, + "2016-09-28": { + "1. open": "89.4500", + "2. high": "89.7600", + "3. low": "88.0200", + "4. close": "88.4500", + "5. volume": "1569812" + }, + "2016-09-27": { + "1. open": "88.5300", + "2. high": "89.5900", + "3. low": "88.3700", + "4. close": "89.3900", + "5. volume": "1726066" + }, + "2016-09-26": { + "1. open": "87.7600", + "2. high": "88.7000", + "3. low": "87.7300", + "4. close": "88.3200", + "5. volume": "1758708" + }, + "2016-09-23": { + "1. open": "88.3900", + "2. high": "88.7800", + "3. low": "88.1500", + "4. close": "88.1500", + "5. volume": "1288966" + }, + "2016-09-22": { + "1. open": "88.7100", + "2. high": "89.1700", + "3. low": "88.4200", + "4. close": "88.7400", + "5. volume": "1317514" + }, + "2016-09-21": { + "1. open": "87.4100", + "2. high": "88.3400", + "3. low": "87.0900", + "4. close": "88.2500", + "5. volume": "1424461" + }, + "2016-09-20": { + "1. open": "87.8500", + "2. high": "88.1900", + "3. low": "87.2900", + "4. close": "87.3000", + "5. volume": "1242174" + }, + "2016-09-19": { + "1. open": "88.0800", + "2. high": "88.4800", + "3. low": "87.3700", + "4. close": "87.3800", + "5. volume": "1236786" + }, + "2016-09-16": { + "1. open": "87.4900", + "2. high": "88.0300", + "3. low": "87.3100", + "4. close": "87.7200", + "5. volume": "1752585" + }, + "2016-09-15": { + "1. open": "87.5700", + "2. high": "88.1100", + "3. low": "87.0500", + "4. close": "87.8600", + "5. volume": "1486465" + }, + "2016-09-14": { + "1. open": "88.0600", + "2. high": "88.6200", + "3. low": "87.2900", + "4. close": "87.5100", + "5. volume": "1266339" + }, + "2016-09-13": { + "1. open": "88.0500", + "2. high": "88.2500", + "3. low": "87.0500", + "4. close": "87.8400", + "5. volume": "2478331" + }, + "2016-09-12": { + "1. open": "87.5400", + "2. high": "88.8900", + "3. low": "87.2500", + "4. close": "88.7700", + "5. volume": "2384893" + }, + "2016-09-09": { + "1. open": "87.1500", + "2. high": "88.0200", + "3. low": "86.8500", + "4. close": "87.5500", + "5. volume": "3693499" + }, + "2016-09-08": { + "1. open": "88.0000", + "2. high": "88.5400", + "3. low": "87.5000", + "4. close": "88.0900", + "5. volume": "2946028" + }, + "2016-09-07": { + "1. open": "89.1100", + "2. high": "89.2200", + "3. low": "88.0000", + "4. close": "88.2100", + "5. volume": "2276987" + }, + "2016-09-06": { + "1. open": "89.5100", + "2. high": "90.1000", + "3. low": "88.7050", + "4. close": "89.4700", + "5. volume": "1289552" + }, + "2016-09-02": { + "1. open": "89.5900", + "2. high": "90.0000", + "3. low": "89.4100", + "4. close": "89.6200", + "5. volume": "1018692" + }, + "2016-09-01": { + "1. open": "89.4300", + "2. high": "89.5000", + "3. low": "88.3400", + "4. close": "88.9500", + "5. volume": "1998994" + }, + "2016-08-31": { + "1. open": "89.7400", + "2. high": "89.8750", + "3. low": "88.7500", + "4. close": "89.2300", + "5. volume": "2352337" + }, + "2016-08-30": { + "1. open": "90.8300", + "2. high": "90.9800", + "3. low": "89.7700", + "4. close": "89.8700", + "5. volume": "1373933" + }, + "2016-08-29": { + "1. open": "90.6500", + "2. high": "91.1800", + "3. low": "90.5900", + "4. close": "90.8600", + "5. volume": "954330" + }, + "2016-08-26": { + "1. open": "91.1900", + "2. high": "91.8100", + "3. low": "90.2600", + "4. close": "90.9100", + "5. volume": "1471023" + }, + "2016-08-25": { + "1. open": "90.5600", + "2. high": "91.7699", + "3. low": "90.3000", + "4. close": "91.2300", + "5. volume": "1419420" + }, + "2016-08-24": { + "1. open": "91.3700", + "2. high": "91.5700", + "3. low": "90.1900", + "4. close": "90.5000", + "5. volume": "2038675" + }, + "2016-08-23": { + "1. open": "91.6500", + "2. high": "92.2700", + "3. low": "91.4500", + "4. close": "91.5700", + "5. volume": "1382971" + }, + "2016-08-22": { + "1. open": "90.8900", + "2. high": "92.9500", + "3. low": "90.1000", + "4. close": "91.3800", + "5. volume": "2744680" + }, + "2016-08-19": { + "1. open": "91.8900", + "2. high": "93.2500", + "3. low": "91.0600", + "4. close": "91.7300", + "5. volume": "5640769" + }, + "2016-08-18": { + "1. open": "93.1800", + "2. high": "95.3800", + "3. low": "92.9600", + "4. close": "95.1000", + "5. volume": "3520724" + }, + "2016-08-17": { + "1. open": "92.6400", + "2. high": "93.2000", + "3. low": "92.0800", + "4. close": "93.0200", + "5. volume": "2013764" + }, + "2016-08-16": { + "1. open": "92.7700", + "2. high": "92.9600", + "3. low": "91.9500", + "4. close": "92.4200", + "5. volume": "1412500" + }, + "2016-08-15": { + "1. open": "93.0900", + "2. high": "93.8201", + "3. low": "93.0701", + "4. close": "93.2000", + "5. volume": "1406479" + }, + "2016-08-12": { + "1. open": "92.6400", + "2. high": "93.6431", + "3. low": "92.1700", + "4. close": "93.1000", + "5. volume": "1470954" + }, + "2016-08-11": { + "1. open": "92.9600", + "2. high": "93.2400", + "3. low": "91.7600", + "4. close": "92.5300", + "5. volume": "2074628" + }, + "2016-08-10": { + "1. open": "93.2900", + "2. high": "93.4100", + "3. low": "92.7200", + "4. close": "92.9100", + "5. volume": "1282454" + }, + "2016-08-09": { + "1. open": "93.4900", + "2. high": "94.0600", + "3. low": "93.3100", + "4. close": "93.3400", + "5. volume": "990088" + }, + "2016-08-08": { + "1. open": "93.5700", + "2. high": "93.6400", + "3. low": "93.1100", + "4. close": "93.2900", + "5. volume": "1260070" + }, + "2016-08-05": { + "1. open": "93.6700", + "2. high": "94.1900", + "3. low": "92.4900", + "4. close": "93.5800", + "5. volume": "1760300" + }, + "2016-08-04": { + "1. open": "93.7900", + "2. high": "94.2700", + "3. low": "93.3200", + "4. close": "93.6800", + "5. volume": "1721352" + }, + "2016-08-03": { + "1. open": "93.0500", + "2. high": "93.8900", + "3. low": "92.6700", + "4. close": "93.8400", + "5. volume": "1410672" + }, + "2016-08-02": { + "1. open": "93.7300", + "2. high": "94.0390", + "3. low": "92.7400", + "4. close": "93.2700", + "5. volume": "1255253" + }, + "2016-08-01": { + "1. open": "92.8100", + "2. high": "94.2200", + "3. low": "92.8100", + "4. close": "93.4300", + "5. volume": "1185002" + }, + "2016-07-29": { + "1. open": "91.9000", + "2. high": "93.1500", + "3. low": "91.9000", + "4. close": "92.9000", + "5. volume": "1097046" + }, + "2016-07-28": { + "1. open": "92.5600", + "2. high": "92.8800", + "3. low": "92.0100", + "4. close": "92.1100", + "5. volume": "1273698" + }, + "2016-07-27": { + "1. open": "93.0400", + "2. high": "93.0400", + "3. low": "92.1300", + "4. close": "92.4100", + "5. volume": "1090757" + }, + "2016-07-26": { + "1. open": "93.0700", + "2. high": "94.0500", + "3. low": "92.7640", + "4. close": "93.0500", + "5. volume": "909373" + }, + "2016-07-25": { + "1. open": "92.9800", + "2. high": "93.2500", + "3. low": "92.4900", + "4. close": "93.1700", + "5. volume": "740987" + }, + "2016-07-22": { + "1. open": "93.0600", + "2. high": "93.3430", + "3. low": "92.8700", + "4. close": "93.2300", + "5. volume": "716133" + }, + "2016-07-21": { + "1. open": "93.2200", + "2. high": "93.6300", + "3. low": "92.6400", + "4. close": "92.8600", + "5. volume": "1009469" + }, + "2016-07-20": { + "1. open": "93.4900", + "2. high": "94.0700", + "3. low": "93.3200", + "4. close": "93.5000", + "5. volume": "832418" + }, + "2016-07-19": { + "1. open": "93.4100", + "2. high": "93.7600", + "3. low": "93.1200", + "4. close": "93.4900", + "5. volume": "856931" + }, + "2016-07-18": { + "1. open": "94.3900", + "2. high": "94.3900", + "3. low": "93.5850", + "4. close": "93.9700", + "5. volume": "1200861" + }, + "2016-07-15": { + "1. open": "94.5300", + "2. high": "94.9400", + "3. low": "94.1400", + "4. close": "94.4000", + "5. volume": "1098339" + }, + "2016-07-14": { + "1. open": "93.6900", + "2. high": "94.2800", + "3. low": "93.5300", + "4. close": "94.0300", + "5. volume": "1199886" + }, + "2016-07-13": { + "1. open": "93.2800", + "2. high": "93.5800", + "3. low": "92.9400", + "4. close": "93.3000", + "5. volume": "869506" + }, + "2016-07-12": { + "1. open": "93.2900", + "2. high": "93.5900", + "3. low": "92.7700", + "4. close": "93.2900", + "5. volume": "1205957" + }, + "2016-07-11": { + "1. open": "92.6900", + "2. high": "93.5000", + "3. low": "92.6600", + "4. close": "93.2800", + "5. volume": "839803" + }, + "2016-07-08": { + "1. open": "92.0000", + "2. high": "93.1700", + "3. low": "91.8300", + "4. close": "93.0100", + "5. volume": "1283007" + }, + "2016-07-07": { + "1. open": "91.0000", + "2. high": "91.7500", + "3. low": "91.0000", + "4. close": "91.5500", + "5. volume": "1111878" + }, + "2016-07-06": { + "1. open": "90.7400", + "2. high": "91.2800", + "3. low": "90.3100", + "4. close": "91.0300", + "5. volume": "1535963" + }, + "2016-07-05": { + "1. open": "91.4500", + "2. high": "92.1600", + "3. low": "91.0300", + "4. close": "91.3200", + "5. volume": "1685404" + }, + "2016-07-01": { + "1. open": "91.2500", + "2. high": "92.4200", + "3. low": "91.1600", + "4. close": "91.8200", + "5. volume": "1541020" + }, + "2016-06-30": { + "1. open": "89.7400", + "2. high": "91.0900", + "3. low": "89.6500", + "4. close": "91.0200", + "5. volume": "2718722" + }, + "2016-06-29": { + "1. open": "88.7600", + "2. high": "89.9700", + "3. low": "88.5300", + "4. close": "89.7100", + "5. volume": "2504636" + }, + "2016-06-28": { + "1. open": "88.3900", + "2. high": "88.6700", + "3. low": "87.0800", + "4. close": "88.1900", + "5. volume": "2476759" + }, + "2016-06-27": { + "1. open": "89.4200", + "2. high": "89.4200", + "3. low": "87.1100", + "4. close": "87.2400", + "5. volume": "2281883" + }, + "2016-06-24": { + "1. open": "92.5300", + "2. high": "92.8700", + "3. low": "89.6700", + "4. close": "89.7300", + "5. volume": "3221984" + }, + "2016-06-23": { + "1. open": "94.0500", + "2. high": "95.0000", + "3. low": "93.9800", + "4. close": "94.9500", + "5. volume": "1564137" + }, + "2016-06-22": { + "1. open": "93.3600", + "2. high": "94.3300", + "3. low": "93.0500", + "4. close": "93.5900", + "5. volume": "1166772" + }, + "2016-06-21": { + "1. open": "93.3000", + "2. high": "93.6900", + "3. low": "92.7600", + "4. close": "93.1000", + "5. volume": "1564222" + }, + "2016-06-20": { + "1. open": "92.8500", + "2. high": "93.8100", + "3. low": "92.6200", + "4. close": "93.0800", + "5. volume": "1690224" + }, + "2016-06-17": { + "1. open": "91.7800", + "2. high": "92.2700", + "3. low": "91.3401", + "4. close": "91.9400", + "5. volume": "1646538" + }, + "2016-06-16": { + "1. open": "90.9700", + "2. high": "91.8700", + "3. low": "90.6200", + "4. close": "91.7100", + "5. volume": "1395724" + }, + "2016-06-15": { + "1. open": "91.5200", + "2. high": "92.1700", + "3. low": "90.8000", + "4. close": "91.0100", + "5. volume": "1079193" + }, + "2016-06-14": { + "1. open": "90.8800", + "2. high": "91.7600", + "3. low": "90.2300", + "4. close": "91.4500", + "5. volume": "1216676" + }, + "2016-06-13": { + "1. open": "91.7700", + "2. high": "92.2800", + "3. low": "91.2400", + "4. close": "91.2900", + "5. volume": "1279700" + }, + "2016-06-10": { + "1. open": "91.5100", + "2. high": "92.0600", + "3. low": "91.1200", + "4. close": "91.5500", + "5. volume": "1679449" + }, + "2016-06-09": { + "1. open": "92.4100", + "2. high": "92.7100", + "3. low": "91.8500", + "4. close": "92.2800", + "5. volume": "1669464" + }, + "2016-06-08": { + "1. open": "93.3000", + "2. high": "93.5300", + "3. low": "92.8200", + "4. close": "92.8800", + "5. volume": "1088324" + }, + "2016-06-07": { + "1. open": "93.3500", + "2. high": "93.7700", + "3. low": "92.9700", + "4. close": "93.1200", + "5. volume": "1170613" + }, + "2016-06-06": { + "1. open": "93.0900", + "2. high": "93.5900", + "3. low": "92.6300", + "4. close": "93.0600", + "5. volume": "1308837" + }, + "2016-06-03": { + "1. open": "93.2200", + "2. high": "93.8750", + "3. low": "92.8800", + "4. close": "93.0700", + "5. volume": "1290889" + }, + "2016-06-02": { + "1. open": "92.7400", + "2. high": "93.3500", + "3. low": "92.6000", + "4. close": "93.2000", + "5. volume": "1019647" + }, + "2016-06-01": { + "1. open": "91.5900", + "2. high": "92.9900", + "3. low": "91.3600", + "4. close": "92.9900", + "5. volume": "1761687" + }, + "2016-05-31": { + "1. open": "92.3200", + "2. high": "92.7300", + "3. low": "91.4100", + "4. close": "91.7800", + "5. volume": "1713676" + }, + "2016-05-27": { + "1. open": "91.7900", + "2. high": "93.0100", + "3. low": "91.5300", + "4. close": "92.0000", + "5. volume": "1450029" + }, + "2016-05-26": { + "1. open": "92.1200", + "2. high": "92.2600", + "3. low": "91.4300", + "4. close": "91.4400", + "5. volume": "1094897" + }, + "2016-05-25": { + "1. open": "92.2100", + "2. high": "92.7500", + "3. low": "92.0100", + "4. close": "92.0400", + "5. volume": "1230354" + }, + "2016-05-24": { + "1. open": "91.3100", + "2. high": "92.6100", + "3. low": "90.4300", + "4. close": "92.1400", + "5. volume": "1568538" + }, + "2016-05-23": { + "1. open": "90.3400", + "2. high": "91.0900", + "3. low": "90.1400", + "4. close": "90.7300", + "5. volume": "1299565" + }, + "2016-05-20": { + "1. open": "91.3100", + "2. high": "91.3100", + "3. low": "90.1400", + "4. close": "90.4800", + "5. volume": "1759356" + }, + "2016-05-19": { + "1. open": "90.0400", + "2. high": "91.0900", + "3. low": "89.8400", + "4. close": "91.0100", + "5. volume": "1651720" + }, + "2016-05-18": { + "1. open": "91.8800", + "2. high": "92.1200", + "3. low": "90.1300", + "4. close": "90.5000", + "5. volume": "1888992" + }, + "2016-05-17": { + "1. open": "92.6600", + "2. high": "92.9750", + "3. low": "91.6000", + "4. close": "92.0200", + "5. volume": "1641154" + }, + "2016-05-16": { + "1. open": "92.7200", + "2. high": "93.2000", + "3. low": "92.5600", + "4. close": "92.7900", + "5. volume": "1010540" + }, + "2016-05-13": { + "1. open": "94.2200", + "2. high": "94.3200", + "3. low": "92.3800", + "4. close": "92.6600", + "5. volume": "1689057" + }, + "2016-05-12": { + "1. open": "95.4300", + "2. high": "95.8600", + "3. low": "93.7200", + "4. close": "94.6100", + "5. volume": "1451585" + }, + "2016-05-11": { + "1. open": "95.0300", + "2. high": "95.2200", + "3. low": "94.3800", + "4. close": "94.9300", + "5. volume": "2064525" + }, + "2016-05-10": { + "1. open": "94.2300", + "2. high": "95.5800", + "3. low": "94.1700", + "4. close": "95.5400", + "5. volume": "1900915" + }, + "2016-05-09": { + "1. open": "94.2200", + "2. high": "95.0300", + "3. low": "93.3600", + "4. close": "93.7400", + "5. volume": "1532074" + }, + "2016-05-06": { + "1. open": "93.1700", + "2. high": "94.1200", + "3. low": "92.0600", + "4. close": "93.9900", + "5. volume": "1785588" + }, + "2016-05-05": { + "1. open": "93.1300", + "2. high": "94.2600", + "3. low": "92.9700", + "4. close": "93.2800", + "5. volume": "1222929" + }, + "2016-05-04": { + "1. open": "92.5000", + "2. high": "93.4200", + "3. low": "91.9200", + "4. close": "93.1500", + "5. volume": "2444692" + }, + "2016-05-03": { + "1. open": "94.2300", + "2. high": "95.4800", + "3. low": "93.0200", + "4. close": "93.2900", + "5. volume": "3521600" + }, + "2016-05-02": { + "1. open": "95.8600", + "2. high": "97.4800", + "3. low": "95.6800", + "4. close": "97.1300", + "5. volume": "2274592" + }, + "2016-04-29": { + "1. open": "96.6900", + "2. high": "96.8500", + "3. low": "95.3100", + "4. close": "95.8700", + "5. volume": "1591304" + }, + "2016-04-28": { + "1. open": "95.6700", + "2. high": "97.4600", + "3. low": "95.4700", + "4. close": "97.1200", + "5. volume": "1487623" + }, + "2016-04-27": { + "1. open": "95.7100", + "2. high": "96.8000", + "3. low": "95.4700", + "4. close": "96.1700", + "5. volume": "1670574" + }, + "2016-04-26": { + "1. open": "94.7200", + "2. high": "95.8800", + "3. low": "94.3800", + "4. close": "95.6900", + "5. volume": "1430514" + }, + "2016-04-25": { + "1. open": "93.5300", + "2. high": "94.7900", + "3. low": "93.5200", + "4. close": "94.7200", + "5. volume": "1451934" + }, + "2016-04-22": { + "1. open": "93.5300", + "2. high": "93.9600", + "3. low": "91.9600", + "4. close": "93.9500", + "5. volume": "1978424" + }, + "2016-04-21": { + "1. open": "96.0400", + "2. high": "96.2500", + "3. low": "93.6900", + "4. close": "93.8900", + "5. volume": "1631242" + }, + "2016-04-20": { + "1. open": "96.8500", + "2. high": "97.3300", + "3. low": "96.5400", + "4. close": "96.5700", + "5. volume": "1198289" + }, + "2016-04-19": { + "1. open": "96.4200", + "2. high": "97.0800", + "3. low": "96.0600", + "4. close": "96.9500", + "5. volume": "1286312" + }, + "2016-04-18": { + "1. open": "94.9000", + "2. high": "95.9700", + "3. low": "94.6300", + "4. close": "95.7800", + "5. volume": "962812" + }, + "2016-04-15": { + "1. open": "94.8200", + "2. high": "94.9900", + "3. low": "94.0800", + "4. close": "94.9500", + "5. volume": "1210599" + }, + "2016-04-14": { + "1. open": "94.6100", + "2. high": "95.3000", + "3. low": "94.1500", + "4. close": "94.7100", + "5. volume": "1066732" + }, + "2016-04-13": { + "1. open": "95.2500", + "2. high": "95.2500", + "3. low": "94.2600", + "4. close": "94.5200", + "5. volume": "1173031" + }, + "2016-04-12": { + "1. open": "95.0900", + "2. high": "95.6900", + "3. low": "94.5100", + "4. close": "94.7300", + "5. volume": "1252647" + }, + "2016-04-11": { + "1. open": "95.7300", + "2. high": "96.2000", + "3. low": "95.1150", + "4. close": "95.2500", + "5. volume": "794077" + }, + "2016-04-08": { + "1. open": "95.0200", + "2. high": "95.3900", + "3. low": "94.5800", + "4. close": "95.2100", + "5. volume": "943945" + }, + "2016-04-07": { + "1. open": "95.0900", + "2. high": "95.1000", + "3. low": "93.5000", + "4. close": "94.5400", + "5. volume": "1491503" + }, + "2016-04-06": { + "1. open": "95.1200", + "2. high": "95.7200", + "3. low": "94.9500", + "4. close": "95.6800", + "5. volume": "658610" + }, + "2016-04-05": { + "1. open": "95.3800", + "2. high": "95.9000", + "3. low": "94.9000", + "4. close": "95.1000", + "5. volume": "743284" + }, + "2016-04-04": { + "1. open": "95.8000", + "2. high": "95.8000", + "3. low": "94.8400", + "4. close": "95.5000", + "5. volume": "796557" + }, + "2016-04-01": { + "1. open": "93.8800", + "2. high": "95.7300", + "3. low": "93.6400", + "4. close": "95.6500", + "5. volume": "1132097" + }, + "2016-03-31": { + "1. open": "94.1500", + "2. high": "94.6700", + "3. low": "93.9500", + "4. close": "94.3100", + "5. volume": "1225015" + }, + "2016-03-30": { + "1. open": "94.7700", + "2. high": "94.9316", + "3. low": "94.3500", + "4. close": "94.4200", + "5. volume": "855976" + }, + "2016-03-29": { + "1. open": "93.7000", + "2. high": "94.3900", + "3. low": "93.2000", + "4. close": "94.1700", + "5. volume": "783606" + }, + "2016-03-28": { + "1. open": "93.3100", + "2. high": "93.9000", + "3. low": "93.2300", + "4. close": "93.6000", + "5. volume": "576934" + }, + "2016-03-24": { + "1. open": "93.1900", + "2. high": "93.4400", + "3. low": "92.6600", + "4. close": "93.2700", + "5. volume": "621865" + }, + "2016-03-23": { + "1. open": "93.4900", + "2. high": "94.0900", + "3. low": "93.2500", + "4. close": "93.3800", + "5. volume": "771910" + }, + "2016-03-22": { + "1. open": "93.6500", + "2. high": "93.7500", + "3. low": "92.6000", + "4. close": "93.1800", + "5. volume": "1273609" + }, + "2016-03-21": { + "1. open": "94.2400", + "2. high": "94.6400", + "3. low": "93.3600", + "4. close": "94.1300", + "5. volume": "694314" + }, + "2016-03-18": { + "1. open": "93.7400", + "2. high": "94.5000", + "3. low": "93.2100", + "4. close": "94.1800", + "5. volume": "2028133" + }, + "2016-03-17": { + "1. open": "93.1100", + "2. high": "94.1320", + "3. low": "92.8500", + "4. close": "93.9500", + "5. volume": "1027885" + }, + "2016-03-16": { + "1. open": "91.8000", + "2. high": "93.3200", + "3. low": "91.5500", + "4. close": "93.1100", + "5. volume": "1638636" + }, + "2016-03-15": { + "1. open": "93.0700", + "2. high": "94.0600", + "3. low": "92.9900", + "4. close": "93.8000", + "5. volume": "1399785" + }, + "2016-03-14": { + "1. open": "93.0900", + "2. high": "94.5600", + "3. low": "92.7400", + "4. close": "93.8300", + "5. volume": "1320080" + }, + "2016-03-11": { + "1. open": "92.8600", + "2. high": "93.2700", + "3. low": "92.2900", + "4. close": "93.1100", + "5. volume": "1061318" + }, + "2016-03-10": { + "1. open": "92.2000", + "2. high": "92.7000", + "3. low": "90.9500", + "4. close": "91.7700", + "5. volume": "955219" + }, + "2016-03-09": { + "1. open": "92.2400", + "2. high": "93.1000", + "3. low": "91.7850", + "4. close": "92.2000", + "5. volume": "975024" + }, + "2016-03-08": { + "1. open": "91.5300", + "2. high": "91.9600", + "3. low": "90.7293", + "4. close": "91.7400", + "5. volume": "1939509" + }, + "2016-03-07": { + "1. open": "91.9100", + "2. high": "92.3900", + "3. low": "91.4400", + "4. close": "91.6300", + "5. volume": "1022929" + }, + "2016-03-04": { + "1. open": "92.6100", + "2. high": "93.0600", + "3. low": "91.7900", + "4. close": "92.5500", + "5. volume": "982448" + }, + "2016-03-03": { + "1. open": "91.8600", + "2. high": "92.4000", + "3. low": "91.4300", + "4. close": "92.2000", + "5. volume": "1038657" + }, + "2016-03-02": { + "1. open": "92.1300", + "2. high": "92.7599", + "3. low": "91.3500", + "4. close": "91.8500", + "5. volume": "1577738" + }, + "2016-03-01": { + "1. open": "92.2300", + "2. high": "92.8000", + "3. low": "91.7800", + "4. close": "92.4000", + "5. volume": "1065443" + }, + "2016-02-29": { + "1. open": "91.6200", + "2. high": "92.1600", + "3. low": "91.2300", + "4. close": "91.3300", + "5. volume": "1122180" + }, + "2016-02-26": { + "1. open": "92.9200", + "2. high": "93.4250", + "3. low": "91.7100", + "4. close": "91.7900", + "5. volume": "1042124" + }, + "2016-02-25": { + "1. open": "92.2200", + "2. high": "92.7000", + "3. low": "91.1600", + "4. close": "92.6800", + "5. volume": "816392" + }, + "2016-02-24": { + "1. open": "90.5500", + "2. high": "92.2000", + "3. low": "90.3100", + "4. close": "92.0200", + "5. volume": "923187" + }, + "2016-02-23": { + "1. open": "91.4800", + "2. high": "92.0000", + "3. low": "90.9100", + "4. close": "91.7200", + "5. volume": "1054545" + }, + "2016-02-22": { + "1. open": "91.9700", + "2. high": "92.5000", + "3. low": "91.3500", + "4. close": "91.7200", + "5. volume": "1105624" + }, + "2016-02-19": { + "1. open": "91.0600", + "2. high": "91.6400", + "3. low": "90.1500", + "4. close": "91.6300", + "5. volume": "1346654" + }, + "2016-02-18": { + "1. open": "89.9800", + "2. high": "91.4000", + "3. low": "89.4210", + "4. close": "91.2500", + "5. volume": "2093153" + }, + "2016-02-17": { + "1. open": "88.9800", + "2. high": "90.9000", + "3. low": "88.7050", + "4. close": "90.0700", + "5. volume": "1970961" + }, + "2016-02-16": { + "1. open": "89.4500", + "2. high": "90.3100", + "3. low": "88.1400", + "4. close": "88.6200", + "5. volume": "2200748" + }, + "2016-02-12": { + "1. open": "87.2300", + "2. high": "88.3700", + "3. low": "86.5600", + "4. close": "88.3100", + "5. volume": "1604699" + }, + "2016-02-11": { + "1. open": "86.7800", + "2. high": "87.2500", + "3. low": "86.0000", + "4. close": "86.7400", + "5. volume": "1858769" + }, + "2016-02-10": { + "1. open": "90.4100", + "2. high": "90.8830", + "3. low": "88.3200", + "4. close": "88.4700", + "5. volume": "2727564" + }, + "2016-02-09": { + "1. open": "88.0000", + "2. high": "90.7700", + "3. low": "87.9900", + "4. close": "90.4400", + "5. volume": "3071693" + }, + "2016-02-08": { + "1. open": "89.8100", + "2. high": "91.1100", + "3. low": "88.0750", + "4. close": "89.6300", + "5. volume": "3844570" + }, + "2016-02-05": { + "1. open": "87.3900", + "2. high": "91.0000", + "3. low": "87.3800", + "4. close": "90.9900", + "5. volume": "4459912" + }, + "2016-02-04": { + "1. open": "85.7800", + "2. high": "87.6500", + "3. low": "85.7700", + "4. close": "87.0100", + "5. volume": "3180974" + }, + "2016-02-03": { + "1. open": "85.3600", + "2. high": "86.7100", + "3. low": "84.0800", + "4. close": "86.4600", + "5. volume": "2357707" + }, + "2016-02-02": { + "1. open": "84.5500", + "2. high": "85.5200", + "3. low": "84.5500", + "4. close": "85.0200", + "5. volume": "1525512" + }, + "2016-02-01": { + "1. open": "85.0400", + "2. high": "85.9300", + "3. low": "84.3100", + "4. close": "85.4600", + "5. volume": "2170722" + }, + "2016-01-29": { + "1. open": "84.1100", + "2. high": "85.3900", + "3. low": "83.9800", + "4. close": "85.2500", + "5. volume": "2067722" + }, + "2016-01-28": { + "1. open": "82.9000", + "2. high": "84.2200", + "3. low": "82.8900", + "4. close": "83.6900", + "5. volume": "1776422" + }, + "2016-01-27": { + "1. open": "83.5500", + "2. high": "83.8200", + "3. low": "81.9500", + "4. close": "82.4000", + "5. volume": "2431072" + }, + "2016-01-26": { + "1. open": "84.3900", + "2. high": "84.8150", + "3. low": "83.3900", + "4. close": "83.5900", + "5. volume": "2090581" + }, + "2016-01-25": { + "1. open": "84.6300", + "2. high": "85.1400", + "3. low": "83.3704", + "4. close": "83.4700", + "5. volume": "2124306" + }, + "2016-01-22": { + "1. open": "84.5100", + "2. high": "85.9000", + "3. low": "84.2800", + "4. close": "85.6900", + "5. volume": "1403743" + }, + "2016-01-21": { + "1. open": "83.4100", + "2. high": "84.1050", + "3. low": "81.9200", + "4. close": "83.3000", + "5. volume": "1840345" + }, + "2016-01-20": { + "1. open": "82.6700", + "2. high": "83.5500", + "3. low": "81.0150", + "4. close": "82.9300", + "5. volume": "2355634" + }, + "2016-01-19": { + "1. open": "83.4100", + "2. high": "84.1300", + "3. low": "82.8800", + "4. close": "83.8800", + "5. volume": "2122744" + }, + "2016-01-15": { + "1. open": "82.4900", + "2. high": "83.1650", + "3. low": "81.4400", + "4. close": "82.3500", + "5. volume": "2146505" + }, + "2016-01-14": { + "1. open": "83.3200", + "2. high": "84.9500", + "3. low": "82.8700", + "4. close": "84.2800", + "5. volume": "2003524" + }, + "2016-01-13": { + "1. open": "84.3400", + "2. high": "84.8200", + "3. low": "82.8050", + "4. close": "83.1000", + "5. volume": "1628268" + }, + "2016-01-12": { + "1. open": "83.5200", + "2. high": "84.2700", + "3. low": "83.0600", + "4. close": "84.2300", + "5. volume": "1445633" + }, + "2016-01-11": { + "1. open": "83.3700", + "2. high": "83.5700", + "3. low": "81.4600", + "4. close": "82.8800", + "5. volume": "1969104" + }, + "2016-01-08": { + "1. open": "83.7000", + "2. high": "84.4000", + "3. low": "82.6800", + "4. close": "82.8200", + "5. volume": "1738494" + }, + "2016-01-07": { + "1. open": "83.5200", + "2. high": "84.6000", + "3. low": "83.0050", + "4. close": "83.3300", + "5. volume": "2140389" + }, + "2016-01-06": { + "1. open": "87.0600", + "2. high": "87.2200", + "3. low": "84.7350", + "4. close": "85.0900", + "5. volume": "2759398" + }, + "2016-01-05": { + "1. open": "87.1800", + "2. high": "88.1700", + "3. low": "86.9100", + "4. close": "88.0100", + "5. volume": "1494278" + }, + "2016-01-04": { + "1. open": "86.9300", + "2. high": "87.2400", + "3. low": "86.1200", + "4. close": "87.2100", + "5. volume": "1722363" + }, + "2015-12-31": { + "1. open": "88.6200", + "2. high": "89.1500", + "3. low": "88.0300", + "4. close": "88.0600", + "5. volume": "863082" + }, + "2015-12-30": { + "1. open": "89.3400", + "2. high": "89.6200", + "3. low": "89.0120", + "4. close": "89.0300", + "5. volume": "858498" + }, + "2015-12-29": { + "1. open": "89.0900", + "2. high": "89.6300", + "3. low": "88.9800", + "4. close": "89.4000", + "5. volume": "741905" + }, + "2015-12-28": { + "1. open": "88.3900", + "2. high": "88.8400", + "3. low": "88.1301", + "4. close": "88.6600", + "5. volume": "636074" + }, + "2015-12-24": { + "1. open": "88.9300", + "2. high": "89.2800", + "3. low": "88.3200", + "4. close": "88.8000", + "5. volume": "347029" + }, + "2015-12-23": { + "1. open": "89.0000", + "2. high": "89.3800", + "3. low": "88.7700", + "4. close": "89.3600", + "5. volume": "669026" + }, + "2015-12-22": { + "1. open": "88.2900", + "2. high": "88.8500", + "3. low": "87.5900", + "4. close": "88.6500", + "5. volume": "1274267" + }, + "2015-12-21": { + "1. open": "88.1000", + "2. high": "88.5300", + "3. low": "87.5100", + "4. close": "88.2100", + "5. volume": "428233" + }, + "2015-12-18": { + "1. open": "88.6200", + "2. high": "88.6300", + "3. low": "87.3500", + "4. close": "87.4100", + "5. volume": "959852" + }, + "2015-12-17": { + "1. open": "89.7700", + "2. high": "89.9300", + "3. low": "88.8600", + "4. close": "89.2100", + "5. volume": "2147223" + }, + "2015-12-16": { + "1. open": "87.8800", + "2. high": "89.4600", + "3. low": "87.2300", + "4. close": "89.2600", + "5. volume": "2259055" + }, + "2015-12-15": { + "1. open": "86.1800", + "2. high": "88.0000", + "3. low": "86.1200", + "4. close": "87.4800", + "5. volume": "2331046" + }, + "2015-12-14": { + "1. open": "84.5500", + "2. high": "85.5600", + "3. low": "84.1500", + "4. close": "85.5500", + "5. volume": "2096672" + }, + "2015-12-11": { + "1. open": "85.5700", + "2. high": "86.1700", + "3. low": "83.7000", + "4. close": "84.5000", + "5. volume": "2970870" + }, + "2015-12-10": { + "1. open": "86.5100", + "2. high": "87.6125", + "3. low": "86.0450", + "4. close": "86.8600", + "5. volume": "2311003" + }, + "2015-12-09": { + "1. open": "86.9600", + "2. high": "87.9900", + "3. low": "86.0600", + "4. close": "86.2400", + "5. volume": "4321247" + }, + "2015-12-08": { + "1. open": "86.4300", + "2. high": "87.2800", + "3. low": "85.8500", + "4. close": "87.0800", + "5. volume": "2950956" + }, + "2015-12-07": { + "1. open": "85.4400", + "2. high": "87.5700", + "3. low": "85.1100", + "4. close": "86.9800", + "5. volume": "2066290" + }, + "2015-12-04": { + "1. open": "84.0100", + "2. high": "85.5200", + "3. low": "83.8200", + "4. close": "85.4300", + "5. volume": "1348684" + }, + "2015-12-03": { + "1. open": "84.2600", + "2. high": "84.4500", + "3. low": "82.9900", + "4. close": "83.8300", + "5. volume": "2391787" + }, + "2015-12-02": { + "1. open": "84.9300", + "2. high": "85.1600", + "3. low": "83.7200", + "4. close": "83.7900", + "5. volume": "1357520" + }, + "2015-12-01": { + "1. open": "84.2600", + "2. high": "85.0700", + "3. low": "83.7700", + "4. close": "85.0300", + "5. volume": "1654339" + }, + "2015-11-30": { + "1. open": "85.1900", + "2. high": "85.4200", + "3. low": "84.1000", + "4. close": "84.1200", + "5. volume": "1993051" + }, + "2015-11-27": { + "1. open": "85.4700", + "2. high": "85.8000", + "3. low": "85.1300", + "4. close": "85.2900", + "5. volume": "775924" + }, + "2015-11-25": { + "1. open": "85.7500", + "2. high": "86.0800", + "3. low": "85.2300", + "4. close": "85.4000", + "5. volume": "1232457" + }, + "2015-11-24": { + "1. open": "85.0100", + "2. high": "86.0000", + "3. low": "84.7200", + "4. close": "85.5700", + "5. volume": "1996534" + }, + "2015-11-23": { + "1. open": "84.4100", + "2. high": "85.5400", + "3. low": "84.3000", + "4. close": "85.4100", + "5. volume": "1058840" + }, + "2015-11-20": { + "1. open": "84.8200", + "2. high": "85.3700", + "3. low": "84.1400", + "4. close": "84.4000", + "5. volume": "1786403" + }, + "2015-11-19": { + "1. open": "84.1400", + "2. high": "84.8650", + "3. low": "83.9500", + "4. close": "84.5700", + "5. volume": "1808260" + }, + "2015-11-18": { + "1. open": "82.4700", + "2. high": "83.8100", + "3. low": "82.0500", + "4. close": "83.7500", + "5. volume": "1534870" + }, + "2015-11-17": { + "1. open": "83.2500", + "2. high": "83.3700", + "3. low": "81.8700", + "4. close": "82.0600", + "5. volume": "1582712" + }, + "2015-11-16": { + "1. open": "82.6600", + "2. high": "83.2400", + "3. low": "82.3000", + "4. close": "83.0500", + "5. volume": "1416674" + }, + "2015-11-13": { + "1. open": "84.0600", + "2. high": "84.0600", + "3. low": "82.3050", + "4. close": "82.6600", + "5. volume": "2009948" + }, + "2015-11-12": { + "1. open": "85.4300", + "2. high": "85.8900", + "3. low": "84.3100", + "4. close": "84.3500", + "5. volume": "1438316" + }, + "2015-11-11": { + "1. open": "86.0700", + "2. high": "86.6900", + "3. low": "85.4900", + "4. close": "85.8300", + "5. volume": "1336476" + }, + "2015-11-10": { + "1. open": "84.3000", + "2. high": "85.6300", + "3. low": "84.2900", + "4. close": "85.3900", + "5. volume": "1051571" + }, + "2015-11-09": { + "1. open": "85.3000", + "2. high": "85.7200", + "3. low": "83.9600", + "4. close": "84.6500", + "5. volume": "2160669" + }, + "2015-11-06": { + "1. open": "86.5000", + "2. high": "86.8200", + "3. low": "84.5400", + "4. close": "85.6700", + "5. volume": "1668697" + }, + "2015-11-05": { + "1. open": "86.0100", + "2. high": "86.9200", + "3. low": "85.5600", + "4. close": "86.7300", + "5. volume": "1759432" + }, + "2015-11-04": { + "1. open": "86.1700", + "2. high": "86.5200", + "3. low": "85.1600", + "4. close": "85.9000", + "5. volume": "2196576" + }, + "2015-11-03": { + "1. open": "86.9400", + "2. high": "87.0400", + "3. low": "85.6400", + "4. close": "86.8300", + "5. volume": "4325877" + }, + "2015-11-02": { + "1. open": "84.7100", + "2. high": "88.1000", + "3. low": "84.6400", + "4. close": "86.9700", + "5. volume": "8552270" + }, + "2015-10-30": { + "1. open": "82.5000", + "2. high": "82.6500", + "3. low": "80.1800", + "4. close": "80.4600", + "5. volume": "6945631" + }, + "2015-10-29": { + "1. open": "82.7400", + "2. high": "83.4400", + "3. low": "81.8900", + "4. close": "82.2400", + "5. volume": "4990512" + }, + "2015-10-28": { + "1. open": "83.8400", + "2. high": "84.3500", + "3. low": "83.2300", + "4. close": "83.2500", + "5. volume": "2101022" + }, + "2015-10-27": { + "1. open": "83.6000", + "2. high": "83.8200", + "3. low": "83.1300", + "4. close": "83.6700", + "5. volume": "1179036" + }, + "2015-10-26": { + "1. open": "84.2100", + "2. high": "84.5400", + "3. low": "83.5100", + "4. close": "83.8900", + "5. volume": "1317312" + }, + "2015-10-23": { + "1. open": "85.0800", + "2. high": "85.2300", + "3. low": "83.6700", + "4. close": "84.2100", + "5. volume": "1920212" + }, + "2015-10-22": { + "1. open": "84.0200", + "2. high": "84.7800", + "3. low": "83.9500", + "4. close": "84.5900", + "5. volume": "2624308" + }, + "2015-10-21": { + "1. open": "83.9900", + "2. high": "84.2900", + "3. low": "83.2300", + "4. close": "83.3400", + "5. volume": "1383070" + }, + "2015-10-20": { + "1. open": "83.9500", + "2. high": "84.3850", + "3. low": "83.6400", + "4. close": "83.7400", + "5. volume": "1693108" + }, + "2015-10-19": { + "1. open": "84.8000", + "2. high": "84.9900", + "3. low": "83.5800", + "4. close": "83.8000", + "5. volume": "1940779" + }, + "2015-10-16": { + "1. open": "84.7300", + "2. high": "85.1200", + "3. low": "84.2300", + "4. close": "84.7700", + "5. volume": "1032465" + }, + "2015-10-15": { + "1. open": "83.7900", + "2. high": "84.9600", + "3. low": "83.7900", + "4. close": "84.3500", + "5. volume": "1836818" + }, + "2015-10-14": { + "1. open": "83.1600", + "2. high": "83.5400", + "3. low": "82.7700", + "4. close": "83.1300", + "5. volume": "981646" + }, + "2015-10-13": { + "1. open": "84.0600", + "2. high": "84.1900", + "3. low": "82.9500", + "4. close": "83.0500", + "5. volume": "1360708" + }, + "2015-10-12": { + "1. open": "84.4600", + "2. high": "84.6800", + "3. low": "83.8600", + "4. close": "84.5300", + "5. volume": "940820" + }, + "2015-10-09": { + "1. open": "83.9600", + "2. high": "84.6800", + "3. low": "83.8700", + "4. close": "84.4500", + "5. volume": "1499810" + }, + "2015-10-08": { + "1. open": "82.7400", + "2. high": "83.9700", + "3. low": "82.3100", + "4. close": "83.9100", + "5. volume": "1258970" + }, + "2015-10-07": { + "1. open": "83.1200", + "2. high": "83.8100", + "3. low": "82.8700", + "4. close": "82.9800", + "5. volume": "1957694" + }, + "2015-10-06": { + "1. open": "83.0700", + "2. high": "83.3900", + "3. low": "82.5600", + "4. close": "83.0800", + "5. volume": "2092461" + }, + "2015-10-05": { + "1. open": "81.9000", + "2. high": "83.2000", + "3. low": "81.4300", + "4. close": "83.0800", + "5. volume": "1552817" + }, + "2015-10-02": { + "1. open": "80.1900", + "2. high": "81.2700", + "3. low": "79.4900", + "4. close": "81.2300", + "5. volume": "2399482" + }, + "2015-10-01": { + "1. open": "80.4600", + "2. high": "81.1700", + "3. low": "80.1850", + "4. close": "80.9500", + "5. volume": "2790669" + }, + "2015-09-30": { + "1. open": "79.7400", + "2. high": "80.7600", + "3. low": "79.3700", + "4. close": "80.6800", + "5. volume": "2813423" + }, + "2015-09-29": { + "1. open": "77.3300", + "2. high": "78.8700", + "3. low": "77.0500", + "4. close": "78.7300", + "5. volume": "2341142" + }, + "2015-09-28": { + "1. open": "78.8100", + "2. high": "79.5700", + "3. low": "77.1200", + "4. close": "77.1900", + "5. volume": "2614440" + }, + "2015-09-25": { + "1. open": "79.7000", + "2. high": "80.8800", + "3. low": "79.1600", + "4. close": "79.7700", + "5. volume": "2032555" + }, + "2015-09-24": { + "1. open": "77.7700", + "2. high": "78.7100", + "3. low": "77.0600", + "4. close": "78.5400", + "5. volume": "1722135" + }, + "2015-09-23": { + "1. open": "77.4900", + "2. high": "78.4200", + "3. low": "77.2300", + "4. close": "78.3500", + "5. volume": "1921359" + }, + "2015-09-22": { + "1. open": "77.4500", + "2. high": "77.8600", + "3. low": "77.0200", + "4. close": "77.3500", + "5. volume": "1199218" + }, + "2015-09-21": { + "1. open": "78.2000", + "2. high": "78.9000", + "3. low": "77.9500", + "4. close": "78.5100", + "5. volume": "1841789" + }, + "2015-09-18": { + "1. open": "78.2300", + "2. high": "78.9900", + "3. low": "77.5300", + "4. close": "77.6400", + "5. volume": "2502709" + }, + "2015-09-17": { + "1. open": "78.1000", + "2. high": "79.8600", + "3. low": "77.8600", + "4. close": "78.8600", + "5. volume": "2034962" + }, + "2015-09-16": { + "1. open": "77.4000", + "2. high": "78.4150", + "3. low": "77.2600", + "4. close": "78.1100", + "5. volume": "1289991" + }, + "2015-09-15": { + "1. open": "76.3200", + "2. high": "77.7300", + "3. low": "76.0700", + "4. close": "77.4000", + "5. volume": "1459599" + }, + "2015-09-14": { + "1. open": "76.8300", + "2. high": "76.8600", + "3. low": "75.6100", + "4. close": "76.3800", + "5. volume": "1256988" + }, + "2015-09-11": { + "1. open": "75.8200", + "2. high": "76.4400", + "3. low": "75.4000", + "4. close": "76.4200", + "5. volume": "1857857" + }, + "2015-09-10": { + "1. open": "76.2400", + "2. high": "76.8000", + "3. low": "75.7000", + "4. close": "76.0100", + "5. volume": "2080809" + }, + "2015-09-09": { + "1. open": "78.3700", + "2. high": "78.5400", + "3. low": "76.3100", + "4. close": "76.4600", + "5. volume": "2002875" + }, + "2015-09-08": { + "1. open": "78.3700", + "2. high": "78.5100", + "3. low": "76.9900", + "4. close": "77.6500", + "5. volume": "2257310" + }, + "2015-09-04": { + "1. open": "78.6200", + "2. high": "79.1300", + "3. low": "77.0800", + "4. close": "77.3500", + "5. volume": "2045150" + }, + "2015-09-03": { + "1. open": "78.7300", + "2. high": "79.7000", + "3. low": "78.7300", + "4. close": "79.2700", + "5. volume": "2529296" + }, + "2015-09-02": { + "1. open": "78.0000", + "2. high": "78.7500", + "3. low": "77.6750", + "4. close": "78.7400", + "5. volume": "1407803" + }, + "2015-09-01": { + "1. open": "78.4100", + "2. high": "78.5500", + "3. low": "76.8700", + "4. close": "77.2300", + "5. volume": "2880573" + }, + "2015-08-31": { + "1. open": "80.1100", + "2. high": "80.3900", + "3. low": "79.5000", + "4. close": "79.7700", + "5. volume": "1702112" + }, + "2015-08-28": { + "1. open": "79.9200", + "2. high": "80.3800", + "3. low": "79.5500", + "4. close": "80.3500", + "5. volume": "1908978" + }, + "2015-08-27": { + "1. open": "78.8900", + "2. high": "80.4500", + "3. low": "78.6100", + "4. close": "80.0700", + "5. volume": "2418888" + }, + "2015-08-26": { + "1. open": "77.5200", + "2. high": "78.6200", + "3. low": "76.4300", + "4. close": "78.4000", + "5. volume": "2571842" + }, + "2015-08-25": { + "1. open": "78.5400", + "2. high": "78.8300", + "3. low": "75.6500", + "4. close": "75.7300", + "5. volume": "3798807" + }, + "2015-08-24": { + "1. open": "75.6600", + "2. high": "78.2600", + "3. low": "73.6700", + "4. close": "76.5600", + "5. volume": "5634075" + }, + "2015-08-21": { + "1. open": "81.5000", + "2. high": "81.9700", + "3. low": "79.7700", + "4. close": "79.8300", + "5. volume": "3004376" + }, + "2015-08-20": { + "1. open": "83.0000", + "2. high": "83.2100", + "3. low": "82.1100", + "4. close": "82.1800", + "5. volume": "2227492" + }, + "2015-08-19": { + "1. open": "83.4900", + "2. high": "84.4800", + "3. low": "83.0400", + "4. close": "83.4200", + "5. volume": "2699517" + }, + "2015-08-18": { + "1. open": "83.1800", + "2. high": "85.2200", + "3. low": "82.6000", + "4. close": "83.8200", + "5. volume": "6233717" + }, + "2015-08-17": { + "1. open": "86.8500", + "2. high": "88.0000", + "3. low": "82.7100", + "4. close": "82.8000", + "5. volume": "11082486" + }, + "2015-08-14": { + "1. open": "89.2200", + "2. high": "89.4600", + "3. low": "88.2100", + "4. close": "88.8200", + "5. volume": "3324714" + }, + "2015-08-13": { + "1. open": "88.8700", + "2. high": "90.4700", + "3. low": "88.4600", + "4. close": "89.8100", + "5. volume": "2209120" + }, + "2015-08-12": { + "1. open": "89.4300", + "2. high": "89.4300", + "3. low": "87.2500", + "4. close": "88.8400", + "5. volume": "2039459" + }, + "2015-08-11": { + "1. open": "89.0000", + "2. high": "90.3500", + "3. low": "88.9000", + "4. close": "90.2800", + "5. volume": "2447223" + }, + "2015-08-10": { + "1. open": "91.4600", + "2. high": "91.6800", + "3. low": "89.7600", + "4. close": "89.8900", + "5. volume": "1934603" + }, + "2015-08-07": { + "1. open": "90.0400", + "2. high": "90.7200", + "3. low": "89.1400", + "4. close": "90.4700", + "5. volume": "1664775" + }, + "2015-08-06": { + "1. open": "91.1800", + "2. high": "91.4540", + "3. low": "89.9900", + "4. close": "90.0400", + "5. volume": "1264153" + }, + "2015-08-05": { + "1. open": "90.8300", + "2. high": "91.2470", + "3. low": "90.5000", + "4. close": "91.0100", + "5. volume": "1387911" + }, + "2015-08-04": { + "1. open": "89.5000", + "2. high": "90.7600", + "3. low": "89.1300", + "4. close": "90.1900", + "5. volume": "956424" + }, + "2015-08-03": { + "1. open": "89.2000", + "2. high": "89.8700", + "3. low": "88.7600", + "4. close": "89.5100", + "5. volume": "1181192" + }, + "2015-07-31": { + "1. open": "89.8400", + "2. high": "89.9820", + "3. low": "88.9800", + "4. close": "89.1100", + "5. volume": "1278018" + }, + "2015-07-30": { + "1. open": "89.0900", + "2. high": "89.8000", + "3. low": "88.6100", + "4. close": "89.5300", + "5. volume": "845226" + }, + "2015-07-29": { + "1. open": "87.9700", + "2. high": "89.8400", + "3. low": "87.9700", + "4. close": "89.6200", + "5. volume": "1195572" + }, + "2015-07-28": { + "1. open": "87.1500", + "2. high": "88.1200", + "3. low": "87.1500", + "4. close": "88.0200", + "5. volume": "1356798" + }, + "2015-07-27": { + "1. open": "88.0800", + "2. high": "88.4700", + "3. low": "86.6300", + "4. close": "86.8700", + "5. volume": "1694087" + }, + "2015-07-24": { + "1. open": "89.2000", + "2. high": "89.4900", + "3. low": "88.1600", + "4. close": "88.4000", + "5. volume": "901968" + }, + "2015-07-23": { + "1. open": "89.5200", + "2. high": "89.6600", + "3. low": "88.9500", + "4. close": "89.1500", + "5. volume": "764863" + }, + "2015-07-22": { + "1. open": "89.1100", + "2. high": "89.7500", + "3. low": "88.5826", + "4. close": "89.3200", + "5. volume": "864381" + }, + "2015-07-21": { + "1. open": "88.6500", + "2. high": "89.7700", + "3. low": "88.0100", + "4. close": "89.2400", + "5. volume": "1174750" + }, + "2015-07-20": { + "1. open": "88.6900", + "2. high": "89.1000", + "3. low": "88.2600", + "4. close": "88.5300", + "5. volume": "1456156" + }, + "2015-07-17": { + "1. open": "89.2400", + "2. high": "89.2700", + "3. low": "88.5200", + "4. close": "88.6800", + "5. volume": "1347210" + }, + "2015-07-16": { + "1. open": "90.0300", + "2. high": "90.3700", + "3. low": "89.2500", + "4. close": "89.3100", + "5. volume": "1932570" + }, + "2015-07-15": { + "1. open": "88.8800", + "2. high": "89.9500", + "3. low": "88.8050", + "4. close": "89.4200", + "5. volume": "1496871" + }, + "2015-07-14": { + "1. open": "89.2800", + "2. high": "89.6300", + "3. low": "88.5500", + "4. close": "89.2000", + "5. volume": "1278863" + }, + "2015-07-13": { + "1. open": "88.2600", + "2. high": "89.3100", + "3. low": "88.0000", + "4. close": "89.1800", + "5. volume": "1265520" + }, + "2015-07-10": { + "1. open": "87.2100", + "2. high": "87.7300", + "3. low": "87.0000", + "4. close": "87.4200", + "5. volume": "951026" + }, + "2015-07-09": { + "1. open": "87.3000", + "2. high": "87.5700", + "3. low": "86.0500", + "4. close": "86.2200", + "5. volume": "1298781" + }, + "2015-07-08": { + "1. open": "87.1900", + "2. high": "87.7700", + "3. low": "86.1100", + "4. close": "86.2000", + "5. volume": "2287850" + }, + "2015-07-07": { + "1. open": "87.1600", + "2. high": "88.4000", + "3. low": "86.6500", + "4. close": "88.2400", + "5. volume": "1643098" + }, + "2015-07-06": { + "1. open": "86.8700", + "2. high": "87.6300", + "3. low": "86.5000", + "4. close": "86.9300", + "5. volume": "1379111" + }, + "2015-07-02": { + "1. open": "87.9700", + "2. high": "88.3500", + "3. low": "87.3600", + "4. close": "87.5200", + "5. volume": "1064706" + }, + "2015-07-01": { + "1. open": "87.1100", + "2. high": "87.6900", + "3. low": "86.9500", + "4. close": "87.6700", + "5. volume": "991604" + }, + "2015-06-30": { + "1. open": "86.6200", + "2. high": "86.9000", + "3. low": "85.9900", + "4. close": "86.6600", + "5. volume": "1556275" + }, + "2015-06-29": { + "1. open": "87.4300", + "2. high": "87.5600", + "3. low": "85.9800", + "4. close": "86.0500", + "5. volume": "1611056" + }, + "2015-06-26": { + "1. open": "87.0800", + "2. high": "88.0300", + "3. low": "86.8395", + "4. close": "88.0000", + "5. volume": "1991752" + }, + "2015-06-25": { + "1. open": "87.7800", + "2. high": "87.8000", + "3. low": "86.5500", + "4. close": "86.7500", + "5. volume": "1739204" + }, + "2015-06-24": { + "1. open": "87.7300", + "2. high": "87.9100", + "3. low": "87.2500", + "4. close": "87.4800", + "5. volume": "1180835" + }, + "2015-06-23": { + "1. open": "88.1300", + "2. high": "88.6700", + "3. low": "87.6900", + "4. close": "87.7100", + "5. volume": "870840" + }, + "2015-06-22": { + "1. open": "88.6100", + "2. high": "89.4900", + "3. low": "88.1900", + "4. close": "88.3300", + "5. volume": "758598" + }, + "2015-06-19": { + "1. open": "88.0700", + "2. high": "88.8500", + "3. low": "87.9800", + "4. close": "88.3200", + "5. volume": "964292" + }, + "2015-06-18": { + "1. open": "88.3400", + "2. high": "89.0000", + "3. low": "88.2600", + "4. close": "88.3400", + "5. volume": "1362999" + }, + "2015-06-17": { + "1. open": "87.9200", + "2. high": "88.2000", + "3. low": "87.0500", + "4. close": "87.9100", + "5. volume": "1132425" + }, + "2015-06-16": { + "1. open": "86.7700", + "2. high": "88.1900", + "3. low": "86.4400", + "4. close": "87.8300", + "5. volume": "1454998" + }, + "2015-06-15": { + "1. open": "86.4100", + "2. high": "86.7600", + "3. low": "86.1600", + "4. close": "86.4500", + "5. volume": "1146457" + }, + "2015-06-12": { + "1. open": "87.6400", + "2. high": "87.8200", + "3. low": "86.7800", + "4. close": "86.9900", + "5. volume": "1026001" + }, + "2015-06-11": { + "1. open": "88.3800", + "2. high": "88.6500", + "3. low": "87.5400", + "4. close": "87.6900", + "5. volume": "1192133" + }, + "2015-06-10": { + "1. open": "88.3700", + "2. high": "88.9500", + "3. low": "88.0200", + "4. close": "88.3500", + "5. volume": "1143346" + }, + "2015-06-09": { + "1. open": "87.4700", + "2. high": "88.3100", + "3. low": "87.4600", + "4. close": "87.9500", + "5. volume": "1329749" + }, + "2015-06-08": { + "1. open": "87.5300", + "2. high": "88.0300", + "3. low": "87.1940", + "4. close": "87.5300", + "5. volume": "1381110" + }, + "2015-06-05": { + "1. open": "87.3900", + "2. high": "87.7900", + "3. low": "86.8650", + "4. close": "87.4600", + "5. volume": "1363204" + }, + "2015-06-04": { + "1. open": "87.1300", + "2. high": "87.7100", + "3. low": "86.9500", + "4. close": "87.3900", + "5. volume": "1487660" + }, + "2015-06-03": { + "1. open": "87.5000", + "2. high": "87.7600", + "3. low": "87.0400", + "4. close": "87.3600", + "5. volume": "1316818" + }, + "2015-06-02": { + "1. open": "87.2500", + "2. high": "87.8400", + "3. low": "87.0600", + "4. close": "87.2600", + "5. volume": "1035996" + }, + "2015-06-01": { + "1. open": "88.0100", + "2. high": "88.1700", + "3. low": "86.6100", + "4. close": "87.7300", + "5. volume": "1044912" + }, + "2015-05-29": { + "1. open": "88.7700", + "2. high": "88.7700", + "3. low": "87.4300", + "4. close": "87.4300", + "5. volume": "1676678" + }, + "2015-05-28": { + "1. open": "88.4600", + "2. high": "88.6200", + "3. low": "87.8000", + "4. close": "88.4600", + "5. volume": "1033550" + }, + "2015-05-27": { + "1. open": "88.4700", + "2. high": "89.1150", + "3. low": "88.1100", + "4. close": "88.7700", + "5. volume": "1028812" + }, + "2015-05-26": { + "1. open": "89.9800", + "2. high": "89.9900", + "3. low": "88.0400", + "4. close": "88.4800", + "5. volume": "2303800" + }, + "2015-05-22": { + "1. open": "89.4000", + "2. high": "90.3250", + "3. low": "89.2600", + "4. close": "90.2200", + "5. volume": "1577950" + }, + "2015-05-21": { + "1. open": "88.9800", + "2. high": "89.5300", + "3. low": "88.5200", + "4. close": "89.3500", + "5. volume": "1453279" + }, + "2015-05-20": { + "1. open": "89.3300", + "2. high": "89.8800", + "3. low": "89.0600", + "4. close": "89.0800", + "5. volume": "1217821" + }, + "2015-05-19": { + "1. open": "89.0200", + "2. high": "89.6200", + "3. low": "88.4200", + "4. close": "89.5700", + "5. volume": "1287834" + }, + "2015-05-18": { + "1. open": "88.6200", + "2. high": "89.5200", + "3. low": "88.6200", + "4. close": "89.1700", + "5. volume": "1034868" + }, + "2015-05-15": { + "1. open": "89.5900", + "2. high": "89.5900", + "3. low": "88.2700", + "4. close": "88.9500", + "5. volume": "1749998" + }, + "2015-05-14": { + "1. open": "88.1600", + "2. high": "89.5109", + "3. low": "88.1200", + "4. close": "89.3900", + "5. volume": "2623606" + }, + "2015-05-13": { + "1. open": "87.7700", + "2. high": "88.2400", + "3. low": "87.2900", + "4. close": "87.5400", + "5. volume": "1188735" + }, + "2015-05-12": { + "1. open": "87.5300", + "2. high": "88.1600", + "3. low": "87.3000", + "4. close": "87.5900", + "5. volume": "1379639" + }, + "2015-05-11": { + "1. open": "88.2900", + "2. high": "88.9400", + "3. low": "87.7400", + "4. close": "87.9200", + "5. volume": "2294568" + }, + "2015-05-08": { + "1. open": "88.8600", + "2. high": "89.2000", + "3. low": "88.0050", + "4. close": "88.4200", + "5. volume": "2032022" + }, + "2015-05-07": { + "1. open": "86.9700", + "2. high": "89.0700", + "3. low": "86.5200", + "4. close": "88.3300", + "5. volume": "2774697" + }, + "2015-05-06": { + "1. open": "86.9600", + "2. high": "88.0400", + "3. low": "86.2800", + "4. close": "87.4200", + "5. volume": "2482411" + }, + "2015-05-05": { + "1. open": "87.7200", + "2. high": "89.8400", + "3. low": "86.5500", + "4. close": "86.9000", + "5. volume": "5943765" + }, + "2015-05-04": { + "1. open": "82.9400", + "2. high": "83.8100", + "3. low": "82.6700", + "4. close": "83.5400", + "5. volume": "2208017" + }, + "2015-05-01": { + "1. open": "81.9600", + "2. high": "82.8100", + "3. low": "81.5002", + "4. close": "82.7700", + "5. volume": "1296084" + }, + "2015-04-30": { + "1. open": "82.3600", + "2. high": "82.7500", + "3. low": "81.0800", + "4. close": "81.2900", + "5. volume": "1384233" + }, + "2015-04-29": { + "1. open": "82.8700", + "2. high": "83.5000", + "3. low": "82.3300", + "4. close": "82.4400", + "5. volume": "1718425" + }, + "2015-04-28": { + "1. open": "82.7700", + "2. high": "83.1800", + "3. low": "82.4800", + "4. close": "82.9500", + "5. volume": "863820" + }, + "2015-04-27": { + "1. open": "83.2100", + "2. high": "84.1500", + "3. low": "83.0600", + "4. close": "83.1700", + "5. volume": "1358797" + }, + "2015-04-24": { + "1. open": "82.5300", + "2. high": "82.8000", + "3. low": "82.0800", + "4. close": "82.2600", + "5. volume": "762426" + }, + "2015-04-23": { + "1. open": "82.2200", + "2. high": "82.9200", + "3. low": "82.2200", + "4. close": "82.4500", + "5. volume": "1007323" + }, + "2015-04-22": { + "1. open": "83.0300", + "2. high": "83.2520", + "3. low": "82.0300", + "4. close": "82.4200", + "5. volume": "1177124" + }, + "2015-04-21": { + "1. open": "83.2200", + "2. high": "83.3000", + "3. low": "82.4800", + "4. close": "82.7300", + "5. volume": "1241514" + }, + "2015-04-20": { + "1. open": "83.4200", + "2. high": "83.5800", + "3. low": "82.3050", + "4. close": "82.5400", + "5. volume": "1391589" + }, + "2015-04-17": { + "1. open": "83.3300", + "2. high": "83.7100", + "3. low": "82.5000", + "4. close": "82.8200", + "5. volume": "1007162" + }, + "2015-04-16": { + "1. open": "84.4400", + "2. high": "84.4900", + "3. low": "83.8400", + "4. close": "83.9200", + "5. volume": "821857" + }, + "2015-04-15": { + "1. open": "84.5800", + "2. high": "84.9900", + "3. low": "83.9400", + "4. close": "84.3100", + "5. volume": "943268" + }, + "2015-04-14": { + "1. open": "83.2100", + "2. high": "84.8700", + "3. low": "83.1400", + "4. close": "84.6400", + "5. volume": "1296658" + }, + "2015-04-13": { + "1. open": "83.5200", + "2. high": "83.9000", + "3. low": "83.2000", + "4. close": "83.2000", + "5. volume": "995286" + }, + "2015-04-10": { + "1. open": "84.4000", + "2. high": "84.5700", + "3. low": "83.2300", + "4. close": "83.4400", + "5. volume": "1150140" + }, + "2015-04-09": { + "1. open": "84.1500", + "2. high": "84.6400", + "3. low": "83.8350", + "4. close": "84.4900", + "5. volume": "936119" + }, + "2015-04-08": { + "1. open": "83.9500", + "2. high": "84.4900", + "3. low": "83.5300", + "4. close": "84.1700", + "5. volume": "1046061" + }, + "2015-04-07": { + "1. open": "84.8400", + "2. high": "85.1700", + "3. low": "83.9500", + "4. close": "83.9800", + "5. volume": "1354937" + }, + "2015-04-06": { + "1. open": "83.4700", + "2. high": "85.1200", + "3. low": "83.3900", + "4. close": "84.9700", + "5. volume": "1638431" + }, + "2015-04-02": { + "1. open": "83.2000", + "2. high": "84.2500", + "3. low": "83.1800", + "4. close": "84.1000", + "5. volume": "1079466" + }, + "2015-04-01": { + "1. open": "83.5900", + "2. high": "83.6000", + "3. low": "82.8700", + "4. close": "83.1600", + "5. volume": "1383444" + }, + "2015-03-31": { + "1. open": "83.9200", + "2. high": "84.1500", + "3. low": "83.1600", + "4. close": "83.1600", + "5. volume": "1297906" + }, + "2015-03-30": { + "1. open": "83.2900", + "2. high": "84.2700", + "3. low": "83.1600", + "4. close": "84.0700", + "5. volume": "1231330" + }, + "2015-03-27": { + "1. open": "82.2000", + "2. high": "83.4400", + "3. low": "82.0520", + "4. close": "82.8900", + "5. volume": "1256741" + }, + "2015-03-26": { + "1. open": "83.7000", + "2. high": "83.7000", + "3. low": "82.3300", + "4. close": "82.3600", + "5. volume": "1464404" + }, + "2015-03-25": { + "1. open": "84.6000", + "2. high": "85.2800", + "3. low": "83.7200", + "4. close": "83.7200", + "5. volume": "2713831" + }, + "2015-03-24": { + "1. open": "83.8700", + "2. high": "84.3900", + "3. low": "83.3500", + "4. close": "83.3600", + "5. volume": "1894159" + }, + "2015-03-23": { + "1. open": "83.3600", + "2. high": "84.0000", + "3. low": "82.8600", + "4. close": "82.8800", + "5. volume": "1470151" + }, + "2015-03-20": { + "1. open": "82.2000", + "2. high": "83.6500", + "3. low": "81.8800", + "4. close": "83.5300", + "5. volume": "1755321" + }, + "2015-03-19": { + "1. open": "81.3000", + "2. high": "81.9100", + "3. low": "80.8800", + "4. close": "81.6700", + "5. volume": "1057877" + }, + "2015-03-18": { + "1. open": "80.7600", + "2. high": "82.2800", + "3. low": "80.1300", + "4. close": "81.7400", + "5. volume": "1452044" + }, + "2015-03-17": { + "1. open": "80.9600", + "2. high": "81.0700", + "3. low": "80.5200", + "4. close": "80.8200", + "5. volume": "1109284" + }, + "2015-03-16": { + "1. open": "80.9700", + "2. high": "81.3100", + "3. low": "80.3600", + "4. close": "81.1500", + "5. volume": "1202704" + }, + "2015-03-13": { + "1. open": "81.1300", + "2. high": "81.3500", + "3. low": "80.1400", + "4. close": "80.5300", + "5. volume": "1253002" + }, + "2015-03-12": { + "1. open": "80.7700", + "2. high": "81.3600", + "3. low": "80.5900", + "4. close": "81.2200", + "5. volume": "1497776" + }, + "2015-03-11": { + "1. open": "80.8700", + "2. high": "81.2700", + "3. low": "79.9800", + "4. close": "80.5000", + "5. volume": "2032330" + }, + "2015-03-10": { + "1. open": "82.1300", + "2. high": "82.1300", + "3. low": "81.2700", + "4. close": "81.2700", + "5. volume": "1835938" + }, + "2015-03-09": { + "1. open": "82.2000", + "2. high": "83.0000", + "3. low": "81.9900", + "4. close": "82.8800", + "5. volume": "1575513" + }, + "2015-03-06": { + "1. open": "82.7800", + "2. high": "83.0200", + "3. low": "81.8300", + "4. close": "82.2300", + "5. volume": "2446261" + }, + "2015-03-05": { + "1. open": "82.7700", + "2. high": "83.3600", + "3. low": "82.3300", + "4. close": "83.2200", + "5. volume": "1881879" + }, + "2015-03-04": { + "1. open": "82.8400", + "2. high": "82.9000", + "3. low": "81.8300", + "4. close": "82.2300", + "5. volume": "2116035" + }, + "2015-03-03": { + "1. open": "82.8900", + "2. high": "83.2300", + "3. low": "82.5500", + "4. close": "82.9100", + "5. volume": "1259328" + }, + "2015-03-02": { + "1. open": "82.3700", + "2. high": "83.4700", + "3. low": "82.1700", + "4. close": "83.4000", + "5. volume": "1784227" + }, + "2015-02-27": { + "1. open": "82.2800", + "2. high": "82.9400", + "3. low": "82.1000", + "4. close": "82.6700", + "5. volume": "1756225" + }, + "2015-02-26": { + "1. open": "81.8100", + "2. high": "82.3400", + "3. low": "81.4100", + "4. close": "82.2800", + "5. volume": "1802304" + }, + "2015-02-25": { + "1. open": "81.7200", + "2. high": "82.2900", + "3. low": "81.5100", + "4. close": "81.8800", + "5. volume": "1499321" + }, + "2015-02-24": { + "1. open": "81.8200", + "2. high": "82.3200", + "3. low": "81.5700", + "4. close": "81.7700", + "5. volume": "1174968" + }, + "2015-02-23": { + "1. open": "81.6200", + "2. high": "82.3800", + "3. low": "81.4800", + "4. close": "82.1400", + "5. volume": "1483978" + }, + "2015-02-20": { + "1. open": "80.8200", + "2. high": "81.8400", + "3. low": "80.6200", + "4. close": "81.8000", + "5. volume": "1229804" + }, + "2015-02-19": { + "1. open": "81.4600", + "2. high": "81.6000", + "3. low": "80.9200", + "4. close": "81.0800", + "5. volume": "1189952" + }, + "2015-02-18": { + "1. open": "81.3400", + "2. high": "81.9900", + "3. low": "81.2050", + "4. close": "81.5000", + "5. volume": "1283623" + }, + "2015-02-17": { + "1. open": "81.8900", + "2. high": "82.1400", + "3. low": "81.3000", + "4. close": "81.7800", + "5. volume": "2051571" + }, + "2015-02-13": { + "1. open": "81.1900", + "2. high": "82.7300", + "3. low": "80.9800", + "4. close": "82.4900", + "5. volume": "3703888" + }, + "2015-02-12": { + "1. open": "80.2000", + "2. high": "81.2710", + "3. low": "80.2000", + "4. close": "80.9100", + "5. volume": "1666889" + }, + "2015-02-11": { + "1. open": "80.0900", + "2. high": "80.8100", + "3. low": "79.7900", + "4. close": "80.3600", + "5. volume": "1770613" + }, + "2015-02-10": { + "1. open": "80.2500", + "2. high": "80.3700", + "3. low": "79.1300", + "4. close": "80.0100", + "5. volume": "2400266" + }, + "2015-02-09": { + "1. open": "79.3700", + "2. high": "79.6300", + "3. low": "78.4100", + "4. close": "79.4600", + "5. volume": "2667889" + }, + "2015-02-06": { + "1. open": "78.4300", + "2. high": "81.1400", + "3. low": "78.2700", + "4. close": "79.5500", + "5. volume": "5206138" + }, + "2015-02-05": { + "1. open": "74.5900", + "2. high": "78.6900", + "3. low": "74.5900", + "4. close": "78.4000", + "5. volume": "6222459" + }, + "2015-02-04": { + "1. open": "72.7400", + "2. high": "73.3950", + "3. low": "72.4200", + "4. close": "72.5500", + "5. volume": "2392588" + }, + "2015-02-03": { + "1. open": "72.3000", + "2. high": "72.9600", + "3. low": "71.9600", + "4. close": "72.8400", + "5. volume": "2163572" + }, + "2015-02-02": { + "1. open": "70.7200", + "2. high": "71.8500", + "3. low": "70.4100", + "4. close": "71.8300", + "5. volume": "3291650" + }, + "2015-01-30": { + "1. open": "71.3700", + "2. high": "71.8600", + "3. low": "70.5000", + "4. close": "70.5900", + "5. volume": "2362237" + }, + "2015-01-29": { + "1. open": "70.8100", + "2. high": "72.0600", + "3. low": "70.6900", + "4. close": "71.9700", + "5. volume": "2648669" + }, + "2015-01-28": { + "1. open": "71.9600", + "2. high": "71.9600", + "3. low": "70.3800", + "4. close": "70.4000", + "5. volume": "2644459" + }, + "2015-01-27": { + "1. open": "71.8800", + "2. high": "72.0000", + "3. low": "70.7800", + "4. close": "71.7500", + "5. volume": "3381183" + }, + "2015-01-26": { + "1. open": "73.3700", + "2. high": "73.6200", + "3. low": "72.5300", + "4. close": "72.8600", + "5. volume": "2360697" + }, + "2015-01-23": { + "1. open": "75.0500", + "2. high": "75.0500", + "3. low": "73.1500", + "4. close": "73.7000", + "5. volume": "3109271" + }, + "2015-01-22": { + "1. open": "74.4500", + "2. high": "75.3300", + "3. low": "73.7500", + "4. close": "75.1100", + "5. volume": "2247915" + }, + "2015-01-21": { + "1. open": "73.3400", + "2. high": "74.6000", + "3. low": "72.8900", + "4. close": "73.9800", + "5. volume": "1972690" + }, + "2015-01-20": { + "1. open": "74.7200", + "2. high": "74.7400", + "3. low": "73.9900", + "4. close": "74.5300", + "5. volume": "1529830" + }, + "2015-01-16": { + "1. open": "73.3200", + "2. high": "74.3800", + "3. low": "73.0500", + "4. close": "74.2200", + "5. volume": "1654298" + }, + "2015-01-15": { + "1. open": "74.0700", + "2. high": "74.1650", + "3. low": "73.4300", + "4. close": "73.7100", + "5. volume": "1540745" + }, + "2015-01-14": { + "1. open": "73.4800", + "2. high": "74.2400", + "3. low": "73.0300", + "4. close": "74.1200", + "5. volume": "1321466" + }, + "2015-01-13": { + "1. open": "74.3200", + "2. high": "75.7850", + "3. low": "74.0300", + "4. close": "74.5200", + "5. volume": "1458523" + }, + "2015-01-12": { + "1. open": "74.7300", + "2. high": "75.0900", + "3. low": "73.5600", + "4. close": "74.2600", + "5. volume": "1947406" + }, + "2015-01-09": { + "1. open": "75.4300", + "2. high": "75.6000", + "3. low": "74.6500", + "4. close": "74.9000", + "5. volume": "1121532" + }, + "2015-01-08": { + "1. open": "74.6400", + "2. high": "75.6100", + "3. low": "74.4200", + "4. close": "75.4000", + "5. volume": "1463675" + }, + "2015-01-07": { + "1. open": "74.4000", + "2. high": "74.6300", + "3. low": "73.9100", + "4. close": "74.3300", + "5. volume": "1586647" + }, + "2015-01-06": { + "1. open": "74.6800", + "2. high": "74.8300", + "3. low": "73.8100", + "4. close": "73.9900", + "5. volume": "1588333" + }, + "2015-01-05": { + "1. open": "75.1900", + "2. high": "75.2400", + "3. low": "74.4960", + "4. close": "74.6800", + "5. volume": "1350913" + }, + "2015-01-02": { + "1. open": "76.5500", + "2. high": "76.7300", + "3. low": "75.0100", + "4. close": "75.5900", + "5. volume": "926393" + }, + "2014-12-31": { + "1. open": "77.3400", + "2. high": "77.6700", + "3. low": "76.1800", + "4. close": "76.2000", + "5. volume": "915087" + }, + "2014-12-30": { + "1. open": "77.3400", + "2. high": "77.7300", + "3. low": "76.6500", + "4. close": "77.1700", + "5. volume": "1383149" + }, + "2014-12-29": { + "1. open": "77.2600", + "2. high": "77.6800", + "3. low": "76.6900", + "4. close": "77.4000", + "5. volume": "827467" + }, + "2014-12-26": { + "1. open": "77.6400", + "2. high": "77.8900", + "3. low": "77.1950", + "4. close": "77.4500", + "5. volume": "418193" + }, + "2014-12-24": { + "1. open": "77.7000", + "2. high": "77.9800", + "3. low": "77.2600", + "4. close": "77.3900", + "5. volume": "1344321" + }, + "2014-12-23": { + "1. open": "76.2200", + "2. high": "77.8500", + "3. low": "76.2200", + "4. close": "77.7600", + "5. volume": "2776080" + }, + "2014-12-22": { + "1. open": "76.1900", + "2. high": "76.2800", + "3. low": "75.3800", + "4. close": "76.1000", + "5. volume": "1579233" + }, + "2014-12-19": { + "1. open": "75.9800", + "2. high": "76.4200", + "3. low": "75.4750", + "4. close": "76.2500", + "5. volume": "3186623" + }, + "2014-12-18": { + "1. open": "74.8200", + "2. high": "75.7800", + "3. low": "74.5300", + "4. close": "75.7800", + "5. volume": "1782746" + }, + "2014-12-17": { + "1. open": "73.1400", + "2. high": "74.4800", + "3. low": "72.7100", + "4. close": "74.0000", + "5. volume": "1659183" + }, + "2014-12-16": { + "1. open": "72.1900", + "2. high": "74.1900", + "3. low": "71.7700", + "4. close": "72.9900", + "5. volume": "2146939" + }, + "2014-12-15": { + "1. open": "73.4700", + "2. high": "73.5800", + "3. low": "72.2200", + "4. close": "72.2300", + "5. volume": "1176140" + }, + "2014-12-12": { + "1. open": "73.6100", + "2. high": "74.1300", + "3. low": "72.8700", + "4. close": "73.0300", + "5. volume": "1386155" + }, + "2014-12-11": { + "1. open": "74.3400", + "2. high": "74.7100", + "3. low": "73.8600", + "4. close": "74.0100", + "5. volume": "1376551" + }, + "2014-12-10": { + "1. open": "74.2300", + "2. high": "74.4400", + "3. low": "73.4200", + "4. close": "73.4500", + "5. volume": "1642044" + }, + "2014-12-09": { + "1. open": "73.8500", + "2. high": "74.6700", + "3. low": "73.3600", + "4. close": "74.6400", + "5. volume": "1220240" + }, + "2014-12-08": { + "1. open": "74.5900", + "2. high": "74.7800", + "3. low": "73.8800", + "4. close": "74.2300", + "5. volume": "1237750" + }, + "2014-12-05": { + "1. open": "74.2500", + "2. high": "74.6700", + "3. low": "74.0200", + "4. close": "74.6600", + "5. volume": "1594160" + }, + "2014-12-04": { + "1. open": "74.3200", + "2. high": "74.7500", + "3. low": "73.9100", + "4. close": "74.3600", + "5. volume": "1723142" + }, + "2014-12-03": { + "1. open": "73.9900", + "2. high": "74.6900", + "3. low": "73.4900", + "4. close": "74.6100", + "5. volume": "2570054" + }, + "2014-12-02": { + "1. open": "73.7400", + "2. high": "74.3200", + "3. low": "73.5600", + "4. close": "74.2600", + "5. volume": "1475780" + }, + "2014-12-01": { + "1. open": "73.6900", + "2. high": "74.2900", + "3. low": "73.5800", + "4. close": "73.7400", + "5. volume": "1486284" + }, + "2014-11-28": { + "1. open": "73.3600", + "2. high": "74.3190", + "3. low": "73.1700", + "4. close": "74.1400", + "5. volume": "1097648" + }, + "2014-11-26": { + "1. open": "73.2300", + "2. high": "73.6400", + "3. low": "72.8800", + "4. close": "73.2100", + "5. volume": "861597" + }, + "2014-11-25": { + "1. open": "72.9100", + "2. high": "73.7800", + "3. low": "72.6800", + "4. close": "73.2600", + "5. volume": "2253138" + }, + "2014-11-24": { + "1. open": "73.5700", + "2. high": "73.9300", + "3. low": "72.7100", + "4. close": "72.7600", + "5. volume": "1534840" + }, + "2014-11-21": { + "1. open": "73.6000", + "2. high": "73.8700", + "3. low": "73.0400", + "4. close": "73.0400", + "5. volume": "2339262" + }, + "2014-11-20": { + "1. open": "72.7800", + "2. high": "73.5200", + "3. low": "72.4600", + "4. close": "72.8500", + "5. volume": "1705100" + }, + "2014-11-19": { + "1. open": "71.9300", + "2. high": "72.8300", + "3. low": "71.5500", + "4. close": "72.8100", + "5. volume": "1646542" + }, + "2014-11-18": { + "1. open": "71.0600", + "2. high": "72.4000", + "3. low": "71.0600", + "4. close": "72.0300", + "5. volume": "2896859" + }, + "2014-11-17": { + "1. open": "71.3000", + "2. high": "71.3800", + "3. low": "70.8000", + "4. close": "71.1200", + "5. volume": "1656648" + }, + "2014-11-14": { + "1. open": "72.5200", + "2. high": "72.5600", + "3. low": "71.1200", + "4. close": "71.3300", + "5. volume": "2244566" + }, + "2014-11-13": { + "1. open": "72.5000", + "2. high": "72.9550", + "3. low": "71.7500", + "4. close": "72.5500", + "5. volume": "2470188" + }, + "2014-11-12": { + "1. open": "72.5300", + "2. high": "72.8900", + "3. low": "72.2800", + "4. close": "72.6200", + "5. volume": "1342907" + }, + "2014-11-11": { + "1. open": "72.7200", + "2. high": "73.1500", + "3. low": "72.5400", + "4. close": "72.7000", + "5. volume": "1261900" + }, + "2014-11-10": { + "1. open": "72.6100", + "2. high": "73.4250", + "3. low": "72.3200", + "4. close": "72.8300", + "5. volume": "1564718" + }, + "2014-11-07": { + "1. open": "71.2600", + "2. high": "72.6200", + "3. low": "70.9600", + "4. close": "72.5800", + "5. volume": "2815571" + }, + "2014-11-06": { + "1. open": "70.9800", + "2. high": "72.1900", + "3. low": "70.9800", + "4. close": "71.8300", + "5. volume": "3857311" + }, + "2014-11-05": { + "1. open": "72.2600", + "2. high": "72.3900", + "3. low": "70.9700", + "4. close": "71.2000", + "5. volume": "4355554" + }, + "2014-11-04": { + "1. open": "73.1500", + "2. high": "73.9200", + "3. low": "71.9600", + "4. close": "72.0000", + "5. volume": "4669899" + }, + "2014-11-03": { + "1. open": "75.4000", + "2. high": "75.9950", + "3. low": "75.1200", + "4. close": "75.9600", + "5. volume": "2895102" + }, + "2014-10-31": { + "1. open": "75.5100", + "2. high": "75.6900", + "3. low": "74.8500", + "4. close": "75.1800", + "5. volume": "1532577" + }, + "2014-10-30": { + "1. open": "74.5500", + "2. high": "75.1400", + "3. low": "74.0700", + "4. close": "74.9400", + "5. volume": "944741" + }, + "2014-10-29": { + "1. open": "75.0400", + "2. high": "75.4100", + "3. low": "74.3900", + "4. close": "74.7200", + "5. volume": "1215273" + }, + "2014-10-28": { + "1. open": "74.8600", + "2. high": "75.1400", + "3. low": "74.4200", + "4. close": "75.0700", + "5. volume": "945209" + }, + "2014-10-27": { + "1. open": "74.2100", + "2. high": "74.9600", + "3. low": "74.0800", + "4. close": "74.5200", + "5. volume": "1105263" + }, + "2014-10-24": { + "1. open": "74.5200", + "2. high": "74.6600", + "3. low": "74.0600", + "4. close": "74.3500", + "5. volume": "1407215" + }, + "2014-10-23": { + "1. open": "74.7500", + "2. high": "74.9600", + "3. low": "74.0950", + "4. close": "74.2300", + "5. volume": "1471440" + }, + "2014-10-22": { + "1. open": "74.9000", + "2. high": "75.5000", + "3. low": "74.4200", + "4. close": "74.4400", + "5. volume": "1428936" + }, + "2014-10-21": { + "1. open": "73.4400", + "2. high": "74.6900", + "3. low": "73.2600", + "4. close": "74.6600", + "5. volume": "1137457" + }, + "2014-10-20": { + "1. open": "72.1400", + "2. high": "73.2900", + "3. low": "71.8900", + "4. close": "73.1100", + "5. volume": "1232692" + }, + "2014-10-17": { + "1. open": "72.4700", + "2. high": "72.6300", + "3. low": "71.8000", + "4. close": "72.1800", + "5. volume": "1950540" + }, + "2014-10-16": { + "1. open": "70.5100", + "2. high": "72.2700", + "3. low": "70.5100", + "4. close": "71.7800", + "5. volume": "1708694" + }, + "2014-10-15": { + "1. open": "71.5000", + "2. high": "72.5400", + "3. low": "70.1750", + "4. close": "71.6000", + "5. volume": "2382510" + }, + "2014-10-14": { + "1. open": "71.3000", + "2. high": "72.1600", + "3. low": "70.9600", + "4. close": "71.8900", + "5. volume": "2232978" + }, + "2014-10-13": { + "1. open": "72.4000", + "2. high": "72.6000", + "3. low": "70.9200", + "4. close": "71.0200", + "5. volume": "2074407" + }, + "2014-10-10": { + "1. open": "73.6400", + "2. high": "73.7400", + "3. low": "72.6100", + "4. close": "72.6500", + "5. volume": "1957788" + }, + "2014-10-09": { + "1. open": "74.6200", + "2. high": "74.9600", + "3. low": "73.4500", + "4. close": "73.6100", + "5. volume": "1680197" + }, + "2014-10-08": { + "1. open": "74.2500", + "2. high": "74.8600", + "3. low": "73.8300", + "4. close": "74.7400", + "5. volume": "1526530" + }, + "2014-10-07": { + "1. open": "73.6800", + "2. high": "75.1450", + "3. low": "73.5900", + "4. close": "74.1400", + "5. volume": "1939353" + }, + "2014-10-06": { + "1. open": "74.1600", + "2. high": "74.3200", + "3. low": "73.5600", + "4. close": "74.0500", + "5. volume": "1270059" + }, + "2014-10-03": { + "1. open": "74.1200", + "2. high": "74.5000", + "3. low": "73.7400", + "4. close": "74.1100", + "5. volume": "1189265" + }, + "2014-10-02": { + "1. open": "73.8800", + "2. high": "74.2400", + "3. low": "73.5700", + "4. close": "73.7000", + "5. volume": "2022615" + }, + "2014-10-01": { + "1. open": "74.3800", + "2. high": "74.5400", + "3. low": "73.9800", + "4. close": "74.2500", + "5. volume": "2342787" + }, + "2014-09-30": { + "1. open": "74.4300", + "2. high": "75.0100", + "3. low": "74.3200", + "4. close": "74.7200", + "5. volume": "1742312" + }, + "2014-09-29": { + "1. open": "74.0500", + "2. high": "74.7800", + "3. low": "73.9700", + "4. close": "74.7100", + "5. volume": "1364027" + }, + "2014-09-26": { + "1. open": "74.1700", + "2. high": "74.8500", + "3. low": "73.9200", + "4. close": "74.6000", + "5. volume": "944037" + }, + "2014-09-25": { + "1. open": "74.8600", + "2. high": "74.9500", + "3. low": "74.0000", + "4. close": "74.0000", + "5. volume": "1156774" + }, + "2014-09-24": { + "1. open": "74.6300", + "2. high": "75.2700", + "3. low": "74.5340", + "4. close": "75.1200", + "5. volume": "1131578" + }, + "2014-09-23": { + "1. open": "74.9600", + "2. high": "75.1900", + "3. low": "74.3900", + "4. close": "74.4300", + "5. volume": "1593238" + }, + "2014-09-22": { + "1. open": "75.5400", + "2. high": "76.0700", + "3. low": "74.9700", + "4. close": "75.2500", + "5. volume": "1259617" + }, + "2014-09-19": { + "1. open": "75.3700", + "2. high": "75.8600", + "3. low": "75.2400", + "4. close": "75.4300", + "5. volume": "5483000" + }, + "2014-09-18": { + "1. open": "74.8100", + "2. high": "75.3000", + "3. low": "74.7000", + "4. close": "74.9600", + "5. volume": "1153400" + }, + "2014-09-17": { + "1. open": "74.7000", + "2. high": "75.0500", + "3. low": "74.3600", + "4. close": "74.6900", + "5. volume": "1098400" + }, + "2014-09-16": { + "1. open": "74.3000", + "2. high": "75.2000", + "3. low": "74.0600", + "4. close": "74.7300", + "5. volume": "850200" + }, + "2014-09-15": { + "1. open": "74.3900", + "2. high": "74.7400", + "3. low": "74.0600", + "4. close": "74.4300", + "5. volume": "1434400" + }, + "2014-09-12": { + "1. open": "74.9000", + "2. high": "75.3200", + "3. low": "74.2600", + "4. close": "74.4800", + "5. volume": "1805000" + }, + "2014-09-11": { + "1. open": "74.4700", + "2. high": "74.8300", + "3. low": "74.0600", + "4. close": "74.7400", + "5. volume": "1718700" + }, + "2014-09-10": { + "1. open": "74.4400", + "2. high": "75.0900", + "3. low": "74.0300", + "4. close": "74.9000", + "5. volume": "1127700" + }, + "2014-09-09": { + "1. open": "75.3700", + "2. high": "75.3850", + "3. low": "74.2090", + "4. close": "74.4100", + "5. volume": "1748400" + }, + "2014-09-08": { + "1. open": "76.4500", + "2. high": "76.4800", + "3. low": "75.2500", + "4. close": "75.5900", + "5. volume": "1632300" + }, + "2014-09-05": { + "1. open": "76.5900", + "2. high": "76.9300", + "3. low": "76.0400", + "4. close": "76.7800", + "5. volume": "1256500" + }, + "2014-09-04": { + "1. open": "76.2500", + "2. high": "77.0500", + "3. low": "76.1200", + "4. close": "76.6500", + "5. volume": "1085300" + }, + "2014-09-03": { + "1. open": "77.1300", + "2. high": "77.2360", + "3. low": "76.2150", + "4. close": "76.2300", + "5. volume": "1365600" + }, + "2014-09-02": { + "1. open": "76.6800", + "2. high": "76.8900", + "3. low": "76.4600", + "4. close": "76.8400", + "5. volume": "1401500" + }, + "2014-08-29": { + "1. open": "76.7200", + "2. high": "77.0100", + "3. low": "76.3700", + "4. close": "76.8300", + "5. volume": "1005600" + }, + "2014-08-28": { + "1. open": "76.6200", + "2. high": "76.9700", + "3. low": "76.5500", + "4. close": "76.6600", + "5. volume": "731200" + }, + "2014-08-27": { + "1. open": "77.2300", + "2. high": "77.2500", + "3. low": "76.6700", + "4. close": "77.0100", + "5. volume": "1050800" + }, + "2014-08-26": { + "1. open": "77.1500", + "2. high": "77.6600", + "3. low": "77.0900", + "4. close": "77.2400", + "5. volume": "1295300" + }, + "2014-08-25": { + "1. open": "76.7800", + "2. high": "77.3900", + "3. low": "76.7300", + "4. close": "77.1900", + "5. volume": "1194000" + }, + "2014-08-22": { + "1. open": "76.3400", + "2. high": "76.7900", + "3. low": "76.2700", + "4. close": "76.2900", + "5. volume": "1329600" + }, + "2014-08-21": { + "1. open": "76.5500", + "2. high": "77.0700", + "3. low": "76.2400", + "4. close": "76.2700", + "5. volume": "1725100" + }, + "2014-08-20": { + "1. open": "76.2800", + "2. high": "76.9900", + "3. low": "76.2500", + "4. close": "76.5800", + "5. volume": "1250900" + }, + "2014-08-19": { + "1. open": "76.6700", + "2. high": "76.8000", + "3. low": "76.0300", + "4. close": "76.6400", + "5. volume": "1700100" + }, + "2014-08-18": { + "1. open": "76.8900", + "2. high": "77.2500", + "3. low": "76.5100", + "4. close": "76.7900", + "5. volume": "2042800" + }, + "2014-08-15": { + "1. open": "75.4400", + "2. high": "76.7000", + "3. low": "74.5000", + "4. close": "76.1600", + "5. volume": "3086000" + }, + "2014-08-14": { + "1. open": "75.3700", + "2. high": "76.2700", + "3. low": "75.1650", + "4. close": "75.9000", + "5. volume": "2275700" + }, + "2014-08-13": { + "1. open": "75.5200", + "2. high": "75.8350", + "3. low": "74.9500", + "4. close": "75.1500", + "5. volume": "1193700" + }, + "2014-08-12": { + "1. open": "75.2500", + "2. high": "75.8800", + "3. low": "74.9600", + "4. close": "75.3700", + "5. volume": "1183800" + }, + "2014-08-11": { + "1. open": "74.5900", + "2. high": "75.9100", + "3. low": "74.5100", + "4. close": "75.5000", + "5. volume": "1403000" + }, + "2014-08-08": { + "1. open": "73.2200", + "2. high": "74.2400", + "3. low": "72.8500", + "4. close": "74.2000", + "5. volume": "1909400" + }, + "2014-08-07": { + "1. open": "74.6500", + "2. high": "74.7400", + "3. low": "73.0775", + "4. close": "73.2000", + "5. volume": "2216600" + }, + "2014-08-06": { + "1. open": "73.9900", + "2. high": "75.1697", + "3. low": "73.7700", + "4. close": "74.2600", + "5. volume": "2353400" + }, + "2014-08-05": { + "1. open": "74.1700", + "2. high": "74.3400", + "3. low": "73.6700", + "4. close": "73.9500", + "5. volume": "1163600" + }, + "2014-08-04": { + "1. open": "74.2300", + "2. high": "74.6700", + "3. low": "73.7300", + "4. close": "74.2200", + "5. volume": "317146" + }, + "2014-08-01": { + "1. open": "73.4900", + "2. high": "74.2600", + "3. low": "72.8300", + "4. close": "73.8700", + "5. volume": "497214" + }, + "2014-07-31": { + "1. open": "74.0200", + "2. high": "74.4000", + "3. low": "73.2400", + "4. close": "73.4600", + "5. volume": "2010100" + }, + "2014-07-30": { + "1. open": "74.4700", + "2. high": "74.7100", + "3. low": "73.6900", + "4. close": "74.2700", + "5. volume": "1891500" + }, + "2014-07-29": { + "1. open": "74.8800", + "2. high": "75.4000", + "3. low": "74.3600", + "4. close": "74.3900", + "5. volume": "994000" + }, + "2014-07-28": { + "1. open": "75.8000", + "2. high": "75.8700", + "3. low": "74.6400", + "4. close": "74.9300", + "5. volume": "1327000" + }, + "2014-07-25": { + "1. open": "75.6000", + "2. high": "75.9600", + "3. low": "75.3000", + "4. close": "75.6700", + "5. volume": "957400" + }, + "2014-07-24": { + "1. open": "76.0900", + "2. high": "76.4100", + "3. low": "75.6200", + "4. close": "75.9100", + "5. volume": "1602800" + }, + "2014-07-23": { + "1. open": "76.2000", + "2. high": "76.2400", + "3. low": "75.5500", + "4. close": "75.9400", + "5. volume": "1619300" + }, + "2014-07-22": { + "1. open": "75.7600", + "2. high": "76.3600", + "3. low": "75.2700", + "4. close": "76.2400", + "5. volume": "1905300" + }, + "2014-07-21": { + "1. open": "75.5300", + "2. high": "75.7100", + "3. low": "74.9000", + "4. close": "75.4200", + "5. volume": "1244000" + }, + "2014-07-18": { + "1. open": "74.6900", + "2. high": "76.0800", + "3. low": "74.3400", + "4. close": "76.0800", + "5. volume": "1778400" + }, + "2014-07-17": { + "1. open": "75.2200", + "2. high": "75.4400", + "3. low": "74.4500", + "4. close": "74.4900", + "5. volume": "1169600" + }, + "2014-07-16": { + "1. open": "75.8100", + "2. high": "76.0500", + "3. low": "75.0600", + "4. close": "75.1400", + "5. volume": "1564700" + }, + "2014-07-15": { + "1. open": "75.3100", + "2. high": "76.2300", + "3. low": "75.2950", + "4. close": "75.7300", + "5. volume": "2427600" + }, + "2014-07-14": { + "1. open": "75.0300", + "2. high": "76.0000", + "3. low": "75.0300", + "4. close": "75.3800", + "5. volume": "1574800" + }, + "2014-07-11": { + "1. open": "74.6600", + "2. high": "74.8400", + "3. low": "74.2700", + "4. close": "74.5000", + "5. volume": "1179200" + }, + "2014-07-10": { + "1. open": "74.0200", + "2. high": "74.8600", + "3. low": "74.0200", + "4. close": "74.6900", + "5. volume": "1414900" + }, + "2014-07-09": { + "1. open": "74.2000", + "2. high": "74.9100", + "3. low": "74.0100", + "4. close": "74.6700", + "5. volume": "1390100" + }, + "2014-07-08": { + "1. open": "74.5400", + "2. high": "74.8300", + "3. low": "73.7100", + "4. close": "74.0600", + "5. volume": "1546500" + }, + "2014-07-07": { + "1. open": "74.7500", + "2. high": "74.8700", + "3. low": "74.3600", + "4. close": "74.8100", + "5. volume": "959700" + }, + "2014-07-03": { + "1. open": "74.0900", + "2. high": "75.2200", + "3. low": "74.0900", + "4. close": "74.9700", + "5. volume": "1158300" + }, + "2014-07-02": { + "1. open": "74.2400", + "2. high": "74.3700", + "3. low": "73.7100", + "4. close": "73.9600", + "5. volume": "1457000" + }, + "2014-07-01": { + "1. open": "74.5400", + "2. high": "74.5400", + "3. low": "74.0500", + "4. close": "74.2300", + "5. volume": "2067400" + }, + "2014-06-30": { + "1. open": "74.9500", + "2. high": "75.4400", + "3. low": "74.1700", + "4. close": "74.2600", + "5. volume": "1571200" + }, + "2014-06-27": { + "1. open": "74.5700", + "2. high": "74.9900", + "3. low": "74.5000", + "4. close": "74.7100", + "5. volume": "1050000" + }, + "2014-06-26": { + "1. open": "74.2600", + "2. high": "74.7200", + "3. low": "73.8200", + "4. close": "74.6000", + "5. volume": "1379600" + }, + "2014-06-25": { + "1. open": "74.4400", + "2. high": "75.0600", + "3. low": "74.3100", + "4. close": "75.0000", + "5. volume": "1149700" + }, + "2014-06-24": { + "1. open": "74.8600", + "2. high": "75.1900", + "3. low": "74.5000", + "4. close": "74.5200", + "5. volume": "801800" + }, + "2014-06-23": { + "1. open": "75.7500", + "2. high": "75.8200", + "3. low": "74.5300", + "4. close": "74.8300", + "5. volume": "1548000" + }, + "2014-06-20": { + "1. open": "76.5000", + "2. high": "76.7100", + "3. low": "75.3700", + "4. close": "75.7500", + "5. volume": "1986400" + }, + "2014-06-19": { + "1. open": "76.0500", + "2. high": "76.8300", + "3. low": "75.2700", + "4. close": "76.5200", + "5. volume": "2030200" + }, + "2014-06-18": { + "1. open": "75.3400", + "2. high": "76.1600", + "3. low": "75.1400", + "4. close": "76.1300", + "5. volume": "1211000" + }, + "2014-06-17": { + "1. open": "75.9600", + "2. high": "76.2200", + "3. low": "75.0350", + "4. close": "75.2500", + "5. volume": "1576200" + }, + "2014-06-16": { + "1. open": "76.4700", + "2. high": "76.5650", + "3. low": "75.7600", + "4. close": "75.9100", + "5. volume": "1384500" + }, + "2014-06-13": { + "1. open": "76.6000", + "2. high": "76.7600", + "3. low": "75.7700", + "4. close": "76.4900", + "5. volume": "1881500" + }, + "2014-06-12": { + "1. open": "76.7400", + "2. high": "77.2300", + "3. low": "76.3650", + "4. close": "76.7000", + "5. volume": "1671300" + }, + "2014-06-11": { + "1. open": "76.3900", + "2. high": "76.6800", + "3. low": "76.2200", + "4. close": "76.5600", + "5. volume": "980300" + }, + "2014-06-10": { + "1. open": "76.4400", + "2. high": "76.6700", + "3. low": "76.0900", + "4. close": "76.4200", + "5. volume": "993300" + }, + "2014-06-09": { + "1. open": "76.6400", + "2. high": "76.8000", + "3. low": "76.3600", + "4. close": "76.5000", + "5. volume": "1125200" + }, + "2014-06-06": { + "1. open": "76.9000", + "2. high": "77.3400", + "3. low": "76.6450", + "4. close": "76.7700", + "5. volume": "1010500" + }, + "2014-06-05": { + "1. open": "76.4100", + "2. high": "76.8100", + "3. low": "76.1000", + "4. close": "76.6000", + "5. volume": "1126400" + }, + "2014-06-04": { + "1. open": "76.4400", + "2. high": "76.5300", + "3. low": "75.8050", + "4. close": "76.4600", + "5. volume": "1822700" + }, + "2014-06-03": { + "1. open": "76.7300", + "2. high": "76.7300", + "3. low": "76.0600", + "4. close": "76.6900", + "5. volume": "1530000" + }, + "2014-06-02": { + "1. open": "76.6000", + "2. high": "76.9950", + "3. low": "76.3700", + "4. close": "76.7500", + "5. volume": "1263200" + }, + "2014-05-30": { + "1. open": "76.1900", + "2. high": "76.7400", + "3. low": "76.1600", + "4. close": "76.6200", + "5. volume": "1235400" + }, + "2014-05-29": { + "1. open": "76.1000", + "2. high": "76.5200", + "3. low": "75.8700", + "4. close": "76.5100", + "5. volume": "1974200" + }, + "2014-05-28": { + "1. open": "75.3800", + "2. high": "76.1900", + "3. low": "75.3600", + "4. close": "75.6500", + "5. volume": "2350000" + }, + "2014-05-27": { + "1. open": "74.9200", + "2. high": "75.6500", + "3. low": "74.8400", + "4. close": "75.5800", + "5. volume": "1429300" + }, + "2014-05-23": { + "1. open": "74.8300", + "2. high": "75.2000", + "3. low": "74.6250", + "4. close": "74.9000", + "5. volume": "1149500" + }, + "2014-05-22": { + "1. open": "74.0900", + "2. high": "75.0600", + "3. low": "74.0500", + "4. close": "74.9100", + "5. volume": "1752700" + }, + "2014-05-21": { + "1. open": "74.1100", + "2. high": "74.3700", + "3. low": "73.8100", + "4. close": "74.1200", + "5. volume": "981100" + }, + "2014-05-20": { + "1. open": "74.0300", + "2. high": "74.3300", + "3. low": "73.6800", + "4. close": "73.8800", + "5. volume": "1048700" + }, + "2014-05-19": { + "1. open": "73.2300", + "2. high": "74.1200", + "3. low": "73.2000", + "4. close": "74.0200", + "5. volume": "1229000" + }, + "2014-05-16": { + "1. open": "73.1700", + "2. high": "73.5400", + "3. low": "73.1100", + "4. close": "73.1600", + "5. volume": "1976100" + }, + "2014-05-15": { + "1. open": "73.3500", + "2. high": "73.4950", + "3. low": "72.6500", + "4. close": "73.0700", + "5. volume": "1308100" + }, + "2014-05-14": { + "1. open": "73.8500", + "2. high": "74.1600", + "3. low": "73.4900", + "4. close": "73.6800", + "5. volume": "1021200" + }, + "2014-05-13": { + "1. open": "73.3200", + "2. high": "73.9800", + "3. low": "73.2000", + "4. close": "73.9300", + "5. volume": "1474500" + }, + "2014-05-12": { + "1. open": "73.5000", + "2. high": "73.7323", + "3. low": "73.4100", + "4. close": "73.6300", + "5. volume": "1120800" + }, + "2014-05-09": { + "1. open": "73.2700", + "2. high": "73.5500", + "3. low": "72.9700", + "4. close": "73.2400", + "5. volume": "1986100" + }, + "2014-05-08": { + "1. open": "73.6900", + "2. high": "73.9800", + "3. low": "73.2800", + "4. close": "73.3200", + "5. volume": "1845600" + }, + "2014-05-07": { + "1. open": "73.6400", + "2. high": "73.9900", + "3. low": "73.3300", + "4. close": "73.6900", + "5. volume": "2356200" + }, + "2014-05-06": { + "1. open": "73.6800", + "2. high": "73.7500", + "3. low": "73.0500", + "4. close": "73.5500", + "5. volume": "2943400" + }, + "2014-05-05": { + "1. open": "74.7500", + "2. high": "75.1800", + "3. low": "73.7200", + "4. close": "74.0600", + "5. volume": "3357300" + }, + "2014-05-02": { + "1. open": "74.2900", + "2. high": "76.2400", + "3. low": "73.9700", + "4. close": "75.6200", + "5. volume": "7079400" + }, + "2014-05-01": { + "1. open": "72.2100", + "2. high": "72.4900", + "3. low": "71.5000", + "4. close": "72.1900", + "5. volume": "2514000" + }, + "2014-04-30": { + "1. open": "72.7000", + "2. high": "72.9200", + "3. low": "72.2100", + "4. close": "72.5700", + "5. volume": "1712400" + }, + "2014-04-29": { + "1. open": "72.0800", + "2. high": "72.9900", + "3. low": "71.9100", + "4. close": "72.9300", + "5. volume": "2387100" + }, + "2014-04-28": { + "1. open": "72.2800", + "2. high": "72.7700", + "3. low": "71.5000", + "4. close": "71.9000", + "5. volume": "2506300" + }, + "2014-04-25": { + "1. open": "72.0200", + "2. high": "72.2600", + "3. low": "71.5800", + "4. close": "72.2000", + "5. volume": "1395300" + }, + "2014-04-24": { + "1. open": "71.7600", + "2. high": "72.1400", + "3. low": "71.5000", + "4. close": "72.0900", + "5. volume": "1022200" + }, + "2014-04-23": { + "1. open": "72.0000", + "2. high": "72.1800", + "3. low": "71.3800", + "4. close": "71.6700", + "5. volume": "1938100" + }, + "2014-04-22": { + "1. open": "72.1700", + "2. high": "72.4300", + "3. low": "71.6900", + "4. close": "72.1000", + "5. volume": "1447800" + }, + "2014-04-21": { + "1. open": "71.9000", + "2. high": "71.9700", + "3. low": "71.4100", + "4. close": "71.9000", + "5. volume": "1131600" + }, + "2014-04-17": { + "1. open": "71.8900", + "2. high": "72.2800", + "3. low": "71.2300", + "4. close": "72.1500", + "5. volume": "3037200" + }, + "2014-04-16": { + "1. open": "71.2000", + "2. high": "72.1500", + "3. low": "70.9600", + "4. close": "72.0900", + "5. volume": "2782700" + }, + "2014-04-15": { + "1. open": "69.8300", + "2. high": "70.8300", + "3. low": "69.3000", + "4. close": "70.8000", + "5. volume": "2790800" + }, + "2014-04-14": { + "1. open": "68.5200", + "2. high": "69.2000", + "3. low": "68.3600", + "4. close": "69.1800", + "5. volume": "1970200" + }, + "2014-04-11": { + "1. open": "68.4100", + "2. high": "68.9900", + "3. low": "68.0650", + "4. close": "68.1800", + "5. volume": "2547100" + }, + "2014-04-10": { + "1. open": "69.6000", + "2. high": "70.2000", + "3. low": "68.7800", + "4. close": "68.9200", + "5. volume": "1663400" + }, + "2014-04-09": { + "1. open": "69.8700", + "2. high": "69.9500", + "3. low": "69.0150", + "4. close": "69.7100", + "5. volume": "2464100" + }, + "2014-04-08": { + "1. open": "68.2500", + "2. high": "70.2900", + "3. low": "68.0000", + "4. close": "69.5300", + "5. volume": "4789300" + }, + "2014-04-07": { + "1. open": "66.9700", + "2. high": "67.5000", + "3. low": "66.8600", + "4. close": "67.3000", + "5. volume": "6167900" + }, + "2014-04-04": { + "1. open": "68.3700", + "2. high": "68.5000", + "3. low": "66.8200", + "4. close": "66.9800", + "5. volume": "2122000" + }, + "2014-04-03": { + "1. open": "68.2700", + "2. high": "68.6200", + "3. low": "67.9500", + "4. close": "68.2100", + "5. volume": "4221100" + }, + "2014-04-02": { + "1. open": "68.5200", + "2. high": "68.7600", + "3. low": "68.0000", + "4. close": "68.0900", + "5. volume": "1997700" + }, + "2014-04-01": { + "1. open": "67.5200", + "2. high": "68.2900", + "3. low": "67.2200", + "4. close": "68.2600", + "5. volume": "4578000" + }, + "2014-03-31": { + "1. open": "67.3400", + "2. high": "67.3600", + "3. low": "66.5400", + "4. close": "66.8800", + "5. volume": "2689200" + }, + "2014-03-28": { + "1. open": "67.2600", + "2. high": "67.4500", + "3. low": "66.3700", + "4. close": "66.7300", + "5. volume": "2866400" + }, + "2014-03-27": { + "1. open": "67.2300", + "2. high": "67.9100", + "3. low": "67.0000", + "4. close": "67.2300", + "5. volume": "2433300" + }, + "2014-03-26": { + "1. open": "67.6000", + "2. high": "67.7700", + "3. low": "67.1900", + "4. close": "67.2300", + "5. volume": "3309800" + }, + "2014-03-25": { + "1. open": "67.3900", + "2. high": "67.7200", + "3. low": "66.8400", + "4. close": "67.3700", + "5. volume": "2849400" + }, + "2014-03-24": { + "1. open": "68.5700", + "2. high": "68.8800", + "3. low": "67.0900", + "4. close": "67.3000", + "5. volume": "2707100" + }, + "2014-03-21": { + "1. open": "69.4600", + "2. high": "69.6400", + "3. low": "68.2800", + "4. close": "68.3700", + "5. volume": "3006800" + }, + "2014-03-20": { + "1. open": "69.5400", + "2. high": "69.5400", + "3. low": "68.8400", + "4. close": "69.1200", + "5. volume": "1441400" + }, + "2014-03-19": { + "1. open": "70.0200", + "2. high": "70.2300", + "3. low": "69.2100", + "4. close": "69.6900", + "5. volume": "1628500" + }, + "2014-03-18": { + "1. open": "70.0300", + "2. high": "70.6100", + "3. low": "69.9700", + "4. close": "70.1200", + "5. volume": "1237200" + }, + "2014-03-17": { + "1. open": "69.6900", + "2. high": "70.4180", + "3. low": "69.6500", + "4. close": "69.9500", + "5. volume": "1902400" + }, + "2014-03-14": { + "1. open": "69.7500", + "2. high": "69.8750", + "3. low": "68.9200", + "4. close": "69.3000", + "5. volume": "2462300" + }, + "2014-03-13": { + "1. open": "70.2600", + "2. high": "70.4400", + "3. low": "69.5800", + "4. close": "69.7800", + "5. volume": "2149700" + }, + "2014-03-12": { + "1. open": "69.6200", + "2. high": "70.3700", + "3. low": "69.6000", + "4. close": "70.2000", + "5. volume": "1680600" + }, + "2014-03-11": { + "1. open": "70.2000", + "2. high": "70.4650", + "3. low": "69.6800", + "4. close": "70.1100", + "5. volume": "2205800" + }, + "2014-03-10": { + "1. open": "69.8000", + "2. high": "70.2000", + "3. low": "69.4400", + "4. close": "70.2000", + "5. volume": "1464400" + }, + "2014-03-07": { + "1. open": "69.4100", + "2. high": "70.2499", + "3. low": "69.1500", + "4. close": "70.0200", + "5. volume": "1901200" + }, + "2014-03-06": { + "1. open": "69.2900", + "2. high": "69.5780", + "3. low": "68.9850", + "4. close": "69.0400", + "5. volume": "1271900" + }, + "2014-03-05": { + "1. open": "69.5300", + "2. high": "69.6000", + "3. low": "69.0000", + "4. close": "69.2700", + "5. volume": "3033900" + }, + "2014-03-04": { + "1. open": "69.7000", + "2. high": "70.6200", + "3. low": "69.0900", + "4. close": "69.7300", + "5. volume": "1601300" + }, + "2014-03-03": { + "1. open": "68.4600", + "2. high": "68.7400", + "3. low": "68.0600", + "4. close": "68.5600", + "5. volume": "1632800" + }, + "2014-02-28": { + "1. open": "67.8200", + "2. high": "69.5000", + "3. low": "67.7300", + "4. close": "68.8400", + "5. volume": "3054400" + }, + "2014-02-27": { + "1. open": "67.5300", + "2. high": "68.0100", + "3. low": "67.3500", + "4. close": "67.6000", + "5. volume": "1989600" + }, + "2014-02-26": { + "1. open": "68.2600", + "2. high": "68.7200", + "3. low": "67.8600", + "4. close": "67.9800", + "5. volume": "2464300" + }, + "2014-02-25": { + "1. open": "68.0700", + "2. high": "68.1400", + "3. low": "67.1500", + "4. close": "67.4800", + "5. volume": "3757700" + }, + "2014-02-24": { + "1. open": "67.6100", + "2. high": "68.4800", + "3. low": "67.4900", + "4. close": "67.9000", + "5. volume": "1373300" + }, + "2014-02-21": { + "1. open": "67.8500", + "2. high": "68.4950", + "3. low": "67.5900", + "4. close": "67.6500", + "5. volume": "1397400" + }, + "2014-02-20": { + "1. open": "67.6200", + "2. high": "68.1000", + "3. low": "67.4000", + "4. close": "67.8600", + "5. volume": "1867100" + }, + "2014-02-19": { + "1. open": "67.7000", + "2. high": "68.2300", + "3. low": "67.3600", + "4. close": "67.3900", + "5. volume": "1843300" + }, + "2014-02-18": { + "1. open": "68.0000", + "2. high": "68.3800", + "3. low": "67.5700", + "4. close": "68.0800", + "5. volume": "1722300" + }, + "2014-02-14": { + "1. open": "67.4400", + "2. high": "68.2800", + "3. low": "67.4200", + "4. close": "67.9800", + "5. volume": "2629000" + }, + "2014-02-13": { + "1. open": "66.7000", + "2. high": "67.6400", + "3. low": "66.4800", + "4. close": "67.5400", + "5. volume": "2955000" + }, + "2014-02-12": { + "1. open": "67.2600", + "2. high": "67.4700", + "3. low": "66.4700", + "4. close": "66.8800", + "5. volume": "3256600" + }, + "2014-02-11": { + "1. open": "66.2800", + "2. high": "67.1400", + "3. low": "66.1000", + "4. close": "66.7800", + "5. volume": "3681600" + }, + "2014-02-10": { + "1. open": "66.5000", + "2. high": "66.9000", + "3. low": "66.1300", + "4. close": "66.3900", + "5. volume": "6060800" + }, + "2014-02-07": { + "1. open": "66.5100", + "2. high": "66.9200", + "3. low": "65.7900", + "4. close": "66.5000", + "5. volume": "3536100" + }, + "2014-02-06": { + "1. open": "67.0700", + "2. high": "67.2000", + "3. low": "66.2300", + "4. close": "66.8000", + "5. volume": "5119800" + }, + "2014-02-05": { + "1. open": "69.5499", + "2. high": "69.5499", + "3. low": "63.6300", + "4. close": "65.3600", + "5. volume": "8099600" + }, + "2014-02-04": { + "1. open": "68.8700", + "2. high": "69.7700", + "3. low": "68.7000", + "4. close": "69.1900", + "5. volume": "2464300" + }, + "2014-02-03": { + "1. open": "68.8700", + "2. high": "69.0700", + "3. low": "67.8700", + "4. close": "68.2800", + "5. volume": "3010600" + }, + "2014-01-31": { + "1. open": "67.8700", + "2. high": "69.2600", + "3. low": "67.5900", + "4. close": "68.7400", + "5. volume": "1897900" + }, + "2014-01-30": { + "1. open": "69.0600", + "2. high": "69.3800", + "3. low": "68.2100", + "4. close": "68.9500", + "5. volume": "2451100" + }, + "2014-01-29": { + "1. open": "69.6300", + "2. high": "69.6600", + "3. low": "68.1700", + "4. close": "68.5400", + "5. volume": "2070200" + }, + "2014-01-28": { + "1. open": "68.9100", + "2. high": "70.4200", + "3. low": "68.7000", + "4. close": "69.8500", + "5. volume": "2551900" + }, + "2014-01-27": { + "1. open": "68.7400", + "2. high": "69.1200", + "3. low": "67.5800", + "4. close": "68.5600", + "5. volume": "3299300" + }, + "2014-01-24": { + "1. open": "70.3100", + "2. high": "70.4700", + "3. low": "68.7600", + "4. close": "68.7900", + "5. volume": "2493500" + }, + "2014-01-23": { + "1. open": "71.5300", + "2. high": "71.5900", + "3. low": "70.3100", + "4. close": "70.4700", + "5. volume": "2240000" + }, + "2014-01-22": { + "1. open": "72.3900", + "2. high": "72.7000", + "3. low": "71.8000", + "4. close": "72.1300", + "5. volume": "1140600" + }, + "2014-01-21": { + "1. open": "73.1900", + "2. high": "73.9900", + "3. low": "71.9700", + "4. close": "72.1800", + "5. volume": "1945200" + }, + "2014-01-17": { + "1. open": "71.7000", + "2. high": "72.7100", + "3. low": "71.6100", + "4. close": "72.5700", + "5. volume": "1516700" + }, + "2014-01-16": { + "1. open": "72.6100", + "2. high": "72.8699", + "3. low": "72.0800", + "4. close": "72.1900", + "5. volume": "2134300" + }, + "2014-01-15": { + "1. open": "73.8900", + "2. high": "73.9400", + "3. low": "72.0000", + "4. close": "72.8700", + "5. volume": "2029200" + }, + "2014-01-14": { + "1. open": "73.9900", + "2. high": "74.0500", + "3. low": "73.0500", + "4. close": "73.7400", + "5. volume": "1546700" + }, + "2014-01-13": { + "1. open": "74.9800", + "2. high": "75.1250", + "3. low": "73.7700", + "4. close": "73.8400", + "5. volume": "2531200" + }, + "2014-01-10": { + "1. open": "73.7500", + "2. high": "74.1800", + "3. low": "73.5800", + "4. close": "74.0500", + "5. volume": "1511000" + }, + "2014-01-09": { + "1. open": "73.5200", + "2. high": "73.9600", + "3. low": "73.1100", + "4. close": "73.4400", + "5. volume": "1138600" + }, + "2014-01-08": { + "1. open": "73.8900", + "2. high": "73.8950", + "3. low": "72.9300", + "4. close": "73.0800", + "5. volume": "1434900" + }, + "2014-01-07": { + "1. open": "74.3100", + "2. high": "74.7500", + "3. low": "73.4500", + "4. close": "73.8900", + "5. volume": "1111700" + }, + "2014-01-06": { + "1. open": "74.7400", + "2. high": "74.8660", + "3. low": "73.8700", + "4. close": "74.0800", + "5. volume": "1265000" + }, + "2014-01-03": { + "1. open": "73.7200", + "2. high": "74.3600", + "3. low": "73.6000", + "4. close": "73.6500", + "5. volume": "802500" + }, + "2014-01-02": { + "1. open": "74.9900", + "2. high": "75.1000", + "3. low": "73.5600", + "4. close": "73.7100", + "5. volume": "1070100" + }, + "2013-12-31": { + "1. open": "75.3900", + "2. high": "75.5500", + "3. low": "74.9600", + "4. close": "75.3200", + "5. volume": "704300" + }, + "2013-12-30": { + "1. open": "74.4500", + "2. high": "75.1800", + "3. low": "74.3600", + "4. close": "75.0400", + "5. volume": "683900" + }, + "2013-12-27": { + "1. open": "74.6500", + "2. high": "75.0400", + "3. low": "74.1300", + "4. close": "74.4500", + "5. volume": "698600" + }, + "2013-12-26": { + "1. open": "74.6000", + "2. high": "74.9300", + "3. low": "74.1900", + "4. close": "74.6400", + "5. volume": "564700" + }, + "2013-12-24": { + "1. open": "74.7900", + "2. high": "74.8800", + "3. low": "74.2300", + "4. close": "74.6200", + "5. volume": "295400" + }, + "2013-12-23": { + "1. open": "74.8200", + "2. high": "75.1400", + "3. low": "74.2000", + "4. close": "74.7600", + "5. volume": "1055100" + }, + "2013-12-20": { + "1. open": "73.2800", + "2. high": "75.0600", + "3. low": "73.2800", + "4. close": "74.3500", + "5. volume": "1200200" + }, + "2013-12-19": { + "1. open": "73.8000", + "2. high": "74.2800", + "3. low": "73.6500", + "4. close": "73.9100", + "5. volume": "687800" + }, + "2013-12-18": { + "1. open": "72.7100", + "2. high": "74.0600", + "3. low": "72.3000", + "4. close": "74.0000", + "5. volume": "1459100" + }, + "2013-12-17": { + "1. open": "73.0800", + "2. high": "73.2700", + "3. low": "72.3400", + "4. close": "72.7500", + "5. volume": "1040800" + }, + "2013-12-16": { + "1. open": "73.0100", + "2. high": "73.4160", + "3. low": "72.4900", + "4. close": "73.1600", + "5. volume": "993900" + }, + "2013-12-13": { + "1. open": "73.0500", + "2. high": "73.1600", + "3. low": "71.4500", + "4. close": "72.6400", + "5. volume": "1405700" + }, + "2013-12-12": { + "1. open": "73.5600", + "2. high": "73.5600", + "3. low": "72.2900", + "4. close": "73.0700", + "5. volume": "1665900" + }, + "2013-12-11": { + "1. open": "73.7300", + "2. high": "74.5500", + "3. low": "73.6200", + "4. close": "73.8200", + "5. volume": "1406200" + }, + "2013-12-10": { + "1. open": "73.6000", + "2. high": "73.8300", + "3. low": "73.0300", + "4. close": "73.6000", + "5. volume": "885200" + }, + "2013-12-09": { + "1. open": "73.9700", + "2. high": "74.3500", + "3. low": "73.4800", + "4. close": "73.8900", + "5. volume": "659800" + }, + "2013-12-06": { + "1. open": "73.4100", + "2. high": "73.9600", + "3. low": "73.3400", + "4. close": "73.7100", + "5. volume": "836400" + }, + "2013-12-05": { + "1. open": "73.0100", + "2. high": "73.2900", + "3. low": "72.6200", + "4. close": "72.7300", + "5. volume": "1901600" + }, + "2013-12-04": { + "1. open": "73.9200", + "2. high": "74.1000", + "3. low": "72.5600", + "4. close": "73.1000", + "5. volume": "2279000" + }, + "2013-12-03": { + "1. open": "74.5500", + "2. high": "74.5700", + "3. low": "73.8900", + "4. close": "74.4900", + "5. volume": "1774700" + }, + "2013-12-02": { + "1. open": "74.9900", + "2. high": "75.2900", + "3. low": "74.4500", + "4. close": "74.8800", + "5. volume": "1136800" + }, + "2013-11-29": { + "1. open": "75.2600", + "2. high": "75.7700", + "3. low": "74.9300", + "4. close": "74.9600", + "5. volume": "595700" + }, + "2013-11-27": { + "1. open": "74.9600", + "2. high": "75.4200", + "3. low": "74.4800", + "4. close": "75.2500", + "5. volume": "1131500" + }, + "2013-11-26": { + "1. open": "74.4400", + "2. high": "75.4600", + "3. low": "74.4300", + "4. close": "75.0700", + "5. volume": "1382000" + }, + "2013-11-25": { + "1. open": "74.9300", + "2. high": "75.2200", + "3. low": "74.1700", + "4. close": "74.3200", + "5. volume": "935900" + }, + "2013-11-22": { + "1. open": "74.0900", + "2. high": "75.0200", + "3. low": "74.0500", + "4. close": "75.0100", + "5. volume": "1763300" + }, + "2013-11-21": { + "1. open": "73.5000", + "2. high": "74.0700", + "3. low": "73.2420", + "4. close": "74.0100", + "5. volume": "1127500" + }, + "2013-11-20": { + "1. open": "72.8900", + "2. high": "73.9100", + "3. low": "72.5000", + "4. close": "73.3000", + "5. volume": "1291000" + }, + "2013-11-19": { + "1. open": "72.6900", + "2. high": "72.9700", + "3. low": "72.3100", + "4. close": "72.5600", + "5. volume": "1113600" + }, + "2013-11-18": { + "1. open": "73.6200", + "2. high": "73.6850", + "3. low": "72.6500", + "4. close": "72.8600", + "5. volume": "956700" + }, + "2013-11-15": { + "1. open": "73.2300", + "2. high": "73.6700", + "3. low": "72.5300", + "4. close": "73.6700", + "5. volume": "1542100" + }, + "2013-11-14": { + "1. open": "73.0600", + "2. high": "73.6700", + "3. low": "73.0100", + "4. close": "73.4400", + "5. volume": "1097300" + }, + "2013-11-13": { + "1. open": "70.2600", + "2. high": "73.0900", + "3. low": "70.2600", + "4. close": "73.0300", + "5. volume": "2267300" + }, + "2013-11-12": { + "1. open": "70.5800", + "2. high": "71.0800", + "3. low": "70.5300", + "4. close": "70.6800", + "5. volume": "944600" + }, + "2013-11-11": { + "1. open": "70.7500", + "2. high": "71.1700", + "3. low": "70.6700", + "4. close": "70.9000", + "5. volume": "931700" + }, + "2013-11-08": { + "1. open": "70.1500", + "2. high": "71.0000", + "3. low": "69.9300", + "4. close": "70.9600", + "5. volume": "1055600" + }, + "2013-11-07": { + "1. open": "71.3100", + "2. high": "71.5900", + "3. low": "70.2200", + "4. close": "70.3200", + "5. volume": "1368400" + }, + "2013-11-06": { + "1. open": "70.7600", + "2. high": "71.3100", + "3. low": "70.5600", + "4. close": "71.2500", + "5. volume": "1279200" + }, + "2013-11-05": { + "1. open": "69.3500", + "2. high": "71.0100", + "3. low": "69.3000", + "4. close": "70.7500", + "5. volume": "1529300" + }, + "2013-11-04": { + "1. open": "70.3400", + "2. high": "70.8200", + "3. low": "69.6700", + "4. close": "70.1400", + "5. volume": "1784700" + }, + "2013-11-01": { + "1. open": "70.7000", + "2. high": "70.9400", + "3. low": "69.2700", + "4. close": "69.9400", + "5. volume": "3948000" + }, + "2013-10-31": { + "1. open": "73.3000", + "2. high": "74.6200", + "3. low": "70.9000", + "4. close": "70.9600", + "5. volume": "3044400" + }, + "2013-10-30": { + "1. open": "73.0000", + "2. high": "73.1100", + "3. low": "71.1800", + "4. close": "71.3800", + "5. volume": "1843700" + }, + "2013-10-29": { + "1. open": "71.8900", + "2. high": "72.9598", + "3. low": "71.6150", + "4. close": "72.8100", + "5. volume": "1881200" + }, + "2013-10-28": { + "1. open": "71.7200", + "2. high": "71.8000", + "3. low": "71.2900", + "4. close": "71.5600", + "5. volume": "1637600" + }, + "2013-10-25": { + "1. open": "71.6300", + "2. high": "71.9800", + "3. low": "71.0950", + "4. close": "71.5100", + "5. volume": "1027000" + }, + "2013-10-24": { + "1. open": "71.6000", + "2. high": "71.8300", + "3. low": "71.1600", + "4. close": "71.3900", + "5. volume": "1049200" + }, + "2013-10-23": { + "1. open": "71.4400", + "2. high": "71.6500", + "3. low": "70.9800", + "4. close": "71.2700", + "5. volume": "923800" + }, + "2013-10-22": { + "1. open": "71.5700", + "2. high": "72.2900", + "3. low": "71.3100", + "4. close": "71.9300", + "5. volume": "1220900" + }, + "2013-10-21": { + "1. open": "72.0200", + "2. high": "72.0600", + "3. low": "70.4900", + "4. close": "71.0700", + "5. volume": "1262300" + }, + "2013-10-18": { + "1. open": "71.8500", + "2. high": "72.1500", + "3. low": "71.6200", + "4. close": "72.0500", + "5. volume": "1671100" + }, + "2013-10-17": { + "1. open": "70.9400", + "2. high": "71.8400", + "3. low": "70.3600", + "4. close": "71.7100", + "5. volume": "1314800" + }, + "2013-10-16": { + "1. open": "70.9000", + "2. high": "71.3000", + "3. low": "70.5000", + "4. close": "70.9900", + "5. volume": "1562800" + }, + "2013-10-15": { + "1. open": "71.1900", + "2. high": "71.3300", + "3. low": "70.4000", + "4. close": "70.5000", + "5. volume": "1886400" + }, + "2013-10-14": { + "1. open": "70.5700", + "2. high": "71.6500", + "3. low": "70.5700", + "4. close": "71.6500", + "5. volume": "1048300" + }, + "2013-10-11": { + "1. open": "70.5100", + "2. high": "71.0300", + "3. low": "69.9800", + "4. close": "71.0100", + "5. volume": "1742100" + }, + "2013-10-10": { + "1. open": "69.5100", + "2. high": "70.6500", + "3. low": "69.4700", + "4. close": "70.6300", + "5. volume": "1473000" + }, + "2013-10-09": { + "1. open": "68.8600", + "2. high": "69.0600", + "3. low": "68.2500", + "4. close": "68.7700", + "5. volume": "1525000" + }, + "2013-10-08": { + "1. open": "69.3800", + "2. high": "69.6300", + "3. low": "68.6600", + "4. close": "68.7100", + "5. volume": "1655100" + }, + "2013-10-07": { + "1. open": "69.3100", + "2. high": "69.5950", + "3. low": "69.0000", + "4. close": "69.2900", + "5. volume": "1289600" + }, + "2013-10-04": { + "1. open": "69.4900", + "2. high": "70.2250", + "3. low": "69.3300", + "4. close": "69.9800", + "5. volume": "1638800" + }, + "2013-10-03": { + "1. open": "70.2200", + "2. high": "70.3200", + "3. low": "69.2300", + "4. close": "69.4400", + "5. volume": "921100" + }, + "2013-10-02": { + "1. open": "70.2900", + "2. high": "70.4400", + "3. low": "69.5100", + "4. close": "70.4100", + "5. volume": "1021900" + }, + "2013-10-01": { + "1. open": "69.9000", + "2. high": "70.5500", + "3. low": "69.8300", + "4. close": "70.5000", + "5. volume": "1015300" + }, + "2013-09-30": { + "1. open": "70.1700", + "2. high": "70.8900", + "3. low": "69.7800", + "4. close": "69.9000", + "5. volume": "1659700" + }, + "2013-09-27": { + "1. open": "70.4900", + "2. high": "70.6100", + "3. low": "70.0200", + "4. close": "70.4200", + "5. volume": "893800" + }, + "2013-09-26": { + "1. open": "71.1500", + "2. high": "71.5500", + "3. low": "70.5000", + "4. close": "70.7400", + "5. volume": "1042900" + }, + "2013-09-25": { + "1. open": "71.5700", + "2. high": "71.9100", + "3. low": "70.9000", + "4. close": "71.1400", + "5. volume": "1330300" + }, + "2013-09-24": { + "1. open": "70.8400", + "2. high": "71.9100", + "3. low": "70.5700", + "4. close": "71.5100", + "5. volume": "1604500" + }, + "2013-09-23": { + "1. open": "71.6500", + "2. high": "71.6700", + "3. low": "70.7500", + "4. close": "70.7600", + "5. volume": "1214300" + }, + "2013-09-20": { + "1. open": "72.5500", + "2. high": "72.6900", + "3. low": "71.6800", + "4. close": "71.7500", + "5. volume": "3738900" + }, + "2013-09-19": { + "1. open": "72.1500", + "2. high": "72.4800", + "3. low": "71.4500", + "4. close": "72.4300", + "5. volume": "1573500" + }, + "2013-09-18": { + "1. open": "71.3000", + "2. high": "72.2200", + "3. low": "70.4200", + "4. close": "72.1700", + "5. volume": "1334000" + }, + "2013-09-17": { + "1. open": "70.9500", + "2. high": "71.5200", + "3. low": "70.9400", + "4. close": "71.3300", + "5. volume": "1126900" + }, + "2013-09-16": { + "1. open": "71.4100", + "2. high": "71.6700", + "3. low": "70.7500", + "4. close": "71.1100", + "5. volume": "1252300" + }, + "2013-09-13": { + "1. open": "70.6900", + "2. high": "71.0400", + "3. low": "70.3200", + "4. close": "70.8000", + "5. volume": "1233300" + }, + "2013-09-12": { + "1. open": "69.8200", + "2. high": "70.5800", + "3. low": "69.5400", + "4. close": "70.3300", + "5. volume": "1388700" + }, + "2013-09-11": { + "1. open": "68.8400", + "2. high": "69.7000", + "3. low": "68.6896", + "4. close": "69.6900", + "5. volume": "1403700" + }, + "2013-09-10": { + "1. open": "69.5400", + "2. high": "69.6200", + "3. low": "68.5900", + "4. close": "68.9700", + "5. volume": "1575900" + }, + "2013-09-09": { + "1. open": "68.4800", + "2. high": "69.5000", + "3. low": "68.4800", + "4. close": "69.4900", + "5. volume": "1834700" + }, + "2013-09-06": { + "1. open": "67.4900", + "2. high": "68.0699", + "3. low": "66.7100", + "4. close": "67.5800", + "5. volume": "1385000" + }, + "2013-09-05": { + "1. open": "67.4200", + "2. high": "67.9300", + "3. low": "67.1600", + "4. close": "67.3700", + "5. volume": "1182800" + }, + "2013-09-04": { + "1. open": "66.3600", + "2. high": "67.5000", + "3. low": "66.0200", + "4. close": "67.3100", + "5. volume": "1667500" + }, + "2013-09-03": { + "1. open": "66.0600", + "2. high": "67.1000", + "3. low": "66.0200", + "4. close": "66.2600", + "5. volume": "1715600" + }, + "2013-08-30": { + "1. open": "65.5000", + "2. high": "65.6200", + "3. low": "64.9900", + "4. close": "65.3600", + "5. volume": "835500" + }, + "2013-08-29": { + "1. open": "64.7300", + "2. high": "65.8550", + "3. low": "64.4500", + "4. close": "65.3700", + "5. volume": "1490200" + }, + "2013-08-28": { + "1. open": "65.2800", + "2. high": "65.6100", + "3. low": "64.6300", + "4. close": "65.3800", + "5. volume": "1854400" + }, + "2013-08-27": { + "1. open": "66.5400", + "2. high": "66.5400", + "3. low": "65.5500", + "4. close": "65.6400", + "5. volume": "1724600" + }, + "2013-08-26": { + "1. open": "68.1300", + "2. high": "68.5600", + "3. low": "67.2600", + "4. close": "67.2700", + "5. volume": "1509200" + }, + "2013-08-23": { + "1. open": "67.2200", + "2. high": "68.2600", + "3. low": "66.9900", + "4. close": "68.1500", + "5. volume": "1718300" + }, + "2013-08-22": { + "1. open": "66.2800", + "2. high": "67.3800", + "3. low": "66.2400", + "4. close": "67.2700", + "5. volume": "1220700" + }, + "2013-08-21": { + "1. open": "66.8900", + "2. high": "67.0200", + "3. low": "66.2250", + "4. close": "66.3200", + "5. volume": "1994700" + }, + "2013-08-20": { + "1. open": "66.6900", + "2. high": "67.6600", + "3. low": "66.3400", + "4. close": "66.8600", + "5. volume": "3961100" + }, + "2013-08-19": { + "1. open": "67.1100", + "2. high": "67.2400", + "3. low": "66.2950", + "4. close": "66.7500", + "5. volume": "2021200" + }, + "2013-08-16": { + "1. open": "67.1700", + "2. high": "67.7100", + "3. low": "66.9000", + "4. close": "67.2500", + "5. volume": "1994200" + }, + "2013-08-15": { + "1. open": "66.8900", + "2. high": "68.8200", + "3. low": "66.6800", + "4. close": "67.3600", + "5. volume": "6230400" + }, + "2013-08-14": { + "1. open": "66.2100", + "2. high": "66.4100", + "3. low": "64.9400", + "4. close": "65.1300", + "5. volume": "2913500" + }, + "2013-08-13": { + "1. open": "66.4900", + "2. high": "66.6300", + "3. low": "65.9050", + "4. close": "66.4500", + "5. volume": "1663300" + }, + "2013-08-12": { + "1. open": "66.5100", + "2. high": "66.9300", + "3. low": "66.1900", + "4. close": "66.5800", + "5. volume": "1535700" + }, + "2013-08-09": { + "1. open": "65.9800", + "2. high": "66.9600", + "3. low": "65.5300", + "4. close": "66.5900", + "5. volume": "1527300" + }, + "2013-08-08": { + "1. open": "66.7400", + "2. high": "66.9600", + "3. low": "65.8600", + "4. close": "66.0000", + "5. volume": "1928700" + }, + "2013-08-07": { + "1. open": "67.1200", + "2. high": "67.4300", + "3. low": "66.2500", + "4. close": "66.6400", + "5. volume": "1726000" + }, + "2013-08-06": { + "1. open": "67.1900", + "2. high": "67.5300", + "3. low": "66.8600", + "4. close": "67.4300", + "5. volume": "1692000" + }, + "2013-08-05": { + "1. open": "66.6500", + "2. high": "67.3600", + "3. low": "66.6300", + "4. close": "67.2800", + "5. volume": "1449800" + }, + "2013-08-02": { + "1. open": "66.5300", + "2. high": "67.0100", + "3. low": "66.4600", + "4. close": "66.8900", + "5. volume": "1463500" + }, + "2013-08-01": { + "1. open": "66.1300", + "2. high": "67.0100", + "3. low": "65.9100", + "4. close": "66.7900", + "5. volume": "2167400" + }, + "2013-07-31": { + "1. open": "65.9800", + "2. high": "66.2370", + "3. low": "65.5920", + "4. close": "65.6500", + "5. volume": "1954300" + }, + "2013-07-30": { + "1. open": "66.3500", + "2. high": "66.7300", + "3. low": "65.3600", + "4. close": "65.6000", + "5. volume": "1890400" + }, + "2013-07-29": { + "1. open": "66.1200", + "2. high": "66.8300", + "3. low": "65.6800", + "4. close": "66.0000", + "5. volume": "1273200" + }, + "2013-07-26": { + "1. open": "65.0600", + "2. high": "66.4000", + "3. low": "65.0600", + "4. close": "66.2000", + "5. volume": "2314100" + }, + "2013-07-25": { + "1. open": "64.6200", + "2. high": "65.7400", + "3. low": "64.4400", + "4. close": "65.2900", + "5. volume": "3666900" + }, + "2013-07-24": { + "1. open": "65.1000", + "2. high": "65.2200", + "3. low": "64.4300", + "4. close": "64.7100", + "5. volume": "2425200" + }, + "2013-07-23": { + "1. open": "66.5300", + "2. high": "66.6000", + "3. low": "64.9000", + "4. close": "64.9500", + "5. volume": "4405000" + }, + "2013-07-22": { + "1. open": "67.7300", + "2. high": "68.1200", + "3. low": "66.6300", + "4. close": "66.6700", + "5. volume": "1304900" + }, + "2013-07-19": { + "1. open": "66.8900", + "2. high": "68.6400", + "3. low": "66.7500", + "4. close": "67.5700", + "5. volume": "2664400" + }, + "2013-07-18": { + "1. open": "66.3500", + "2. high": "67.1450", + "3. low": "66.3500", + "4. close": "66.7400", + "5. volume": "1397900" + }, + "2013-07-17": { + "1. open": "66.9000", + "2. high": "67.1880", + "3. low": "66.2900", + "4. close": "66.3300", + "5. volume": "1286300" + }, + "2013-07-16": { + "1. open": "67.4000", + "2. high": "67.5850", + "3. low": "66.4300", + "4. close": "66.7800", + "5. volume": "1453600" + }, + "2013-07-15": { + "1. open": "68.3500", + "2. high": "68.5800", + "3. low": "66.9700", + "4. close": "67.4400", + "5. volume": "1620000" + }, + "2013-07-12": { + "1. open": "68.1900", + "2. high": "68.6400", + "3. low": "68.0500", + "4. close": "68.4600", + "5. volume": "1163500" + }, + "2013-07-11": { + "1. open": "68.0800", + "2. high": "68.3500", + "3. low": "67.6900", + "4. close": "68.0600", + "5. volume": "1237400" + }, + "2013-07-10": { + "1. open": "66.6200", + "2. high": "67.5500", + "3. low": "66.5900", + "4. close": "67.0300", + "5. volume": "1413600" + }, + "2013-07-09": { + "1. open": "67.6200", + "2. high": "67.8000", + "3. low": "66.0300", + "4. close": "66.5900", + "5. volume": "2653100" + }, + "2013-07-08": { + "1. open": "68.1500", + "2. high": "68.7799", + "3. low": "67.7800", + "4. close": "67.9200", + "5. volume": "1068800" + }, + "2013-07-05": { + "1. open": "67.9400", + "2. high": "68.3100", + "3. low": "67.3900", + "4. close": "67.9300", + "5. volume": "861500" + }, + "2013-07-03": { + "1. open": "67.2500", + "2. high": "67.5100", + "3. low": "66.8300", + "4. close": "67.2500", + "5. volume": "606400" + }, + "2013-07-02": { + "1. open": "66.8300", + "2. high": "68.0400", + "3. low": "66.8000", + "4. close": "67.4500", + "5. volume": "1021800" + }, + "2013-07-01": { + "1. open": "66.4800", + "2. high": "67.2500", + "3. low": "66.1800", + "4. close": "66.9400", + "5. volume": "1224200" + }, + "2013-06-28": { + "1. open": "66.1500", + "2. high": "66.5400", + "3. low": "65.4575", + "4. close": "65.7700", + "5. volume": "1431200" + }, + "2013-06-27": { + "1. open": "66.2700", + "2. high": "67.0300", + "3. low": "66.2200", + "4. close": "66.4700", + "5. volume": "999400" + }, + "2013-06-26": { + "1. open": "65.4600", + "2. high": "66.0400", + "3. low": "65.4600", + "4. close": "65.6400", + "5. volume": "881300" + }, + "2013-06-25": { + "1. open": "65.0900", + "2. high": "65.4800", + "3. low": "64.5700", + "4. close": "64.7400", + "5. volume": "2147100" + }, + "2013-06-24": { + "1. open": "64.8900", + "2. high": "65.7150", + "3. low": "63.9250", + "4. close": "64.7400", + "5. volume": "1884600" + }, + "2013-06-21": { + "1. open": "65.9200", + "2. high": "66.2800", + "3. low": "64.7900", + "4. close": "65.7900", + "5. volume": "2045600" + }, + "2013-06-20": { + "1. open": "67.9100", + "2. high": "67.9100", + "3. low": "65.2700", + "4. close": "65.5100", + "5. volume": "2393200" + }, + "2013-06-19": { + "1. open": "69.5800", + "2. high": "70.0000", + "3. low": "68.3200", + "4. close": "68.3800", + "5. volume": "1148300" + }, + "2013-06-18": { + "1. open": "70.3500", + "2. high": "70.3500", + "3. low": "69.2000", + "4. close": "69.7200", + "5. volume": "1346600" + }, + "2013-06-17": { + "1. open": "68.9000", + "2. high": "70.6500", + "3. low": "68.8100", + "4. close": "70.2000", + "5. volume": "2015300" + }, + "2013-06-14": { + "1. open": "67.9000", + "2. high": "68.6100", + "3. low": "67.5500", + "4. close": "68.4100", + "5. volume": "1254400" + }, + "2013-06-13": { + "1. open": "67.2900", + "2. high": "68.3500", + "3. low": "66.8900", + "4. close": "68.0500", + "5. volume": "1067500" + }, + "2013-06-12": { + "1. open": "68.3600", + "2. high": "68.5900", + "3. low": "67.3500", + "4. close": "67.4200", + "5. volume": "2023600" + }, + "2013-06-11": { + "1. open": "67.0600", + "2. high": "68.2300", + "3. low": "66.5700", + "4. close": "67.7500", + "5. volume": "1443900" + }, + "2013-06-10": { + "1. open": "68.2100", + "2. high": "68.3300", + "3. low": "67.2000", + "4. close": "67.6000", + "5. volume": "1653500" + }, + "2013-06-07": { + "1. open": "66.4400", + "2. high": "68.6100", + "3. low": "66.1600", + "4. close": "68.1200", + "5. volume": "2414300" + }, + "2013-06-06": { + "1. open": "66.5400", + "2. high": "66.9200", + "3. low": "65.2300", + "4. close": "65.9700", + "5. volume": "2239100" + }, + "2013-06-05": { + "1. open": "67.2200", + "2. high": "67.5200", + "3. low": "66.4600", + "4. close": "66.4800", + "5. volume": "1492200" + }, + "2013-06-04": { + "1. open": "67.5700", + "2. high": "68.1900", + "3. low": "67.1300", + "4. close": "67.4700", + "5. volume": "2035900" + }, + "2013-06-03": { + "1. open": "67.8600", + "2. high": "67.9900", + "3. low": "66.4700", + "4. close": "67.5000", + "5. volume": "1330800" + }, + "2013-05-31": { + "1. open": "69.0200", + "2. high": "69.2600", + "3. low": "67.7800", + "4. close": "67.7800", + "5. volume": "1541200" + }, + "2013-05-30": { + "1. open": "69.4400", + "2. high": "70.1800", + "3. low": "69.4100", + "4. close": "69.5800", + "5. volume": "1174700" + }, + "2013-05-29": { + "1. open": "70.3400", + "2. high": "70.6800", + "3. low": "69.0200", + "4. close": "69.2100", + "5. volume": "1160300" + }, + "2013-05-28": { + "1. open": "71.7300", + "2. high": "72.7000", + "3. low": "71.0000", + "4. close": "71.0500", + "5. volume": "1715000" + }, + "2013-05-24": { + "1. open": "70.0500", + "2. high": "71.1200", + "3. low": "70.0300", + "4. close": "70.9500", + "5. volume": "1167000" + }, + "2013-05-23": { + "1. open": "70.1700", + "2. high": "70.8100", + "3. low": "69.6900", + "4. close": "70.3300", + "5. volume": "1213300" + }, + "2013-05-22": { + "1. open": "71.0700", + "2. high": "72.3100", + "3. low": "70.0350", + "4. close": "70.1400", + "5. volume": "1443400" + }, + "2013-05-21": { + "1. open": "71.4100", + "2. high": "71.7200", + "3. low": "70.4910", + "4. close": "71.1200", + "5. volume": "1180800" + }, + "2013-05-20": { + "1. open": "70.7200", + "2. high": "71.6900", + "3. low": "70.3900", + "4. close": "71.4600", + "5. volume": "2160200" + }, + "2013-05-17": { + "1. open": "71.1900", + "2. high": "71.7600", + "3. low": "70.3800", + "4. close": "70.8500", + "5. volume": "2235500" + }, + "2013-05-16": { + "1. open": "71.2900", + "2. high": "71.5700", + "3. low": "70.6700", + "4. close": "70.7800", + "5. volume": "1447100" + }, + "2013-05-15": { + "1. open": "71.7000", + "2. high": "72.0800", + "3. low": "71.4100", + "4. close": "71.6300", + "5. volume": "1338200" + }, + "2013-05-14": { + "1. open": "70.9200", + "2. high": "71.8300", + "3. low": "70.8501", + "4. close": "71.8000", + "5. volume": "1254200" + }, + "2013-05-13": { + "1. open": "70.7100", + "2. high": "71.1300", + "3. low": "70.3400", + "4. close": "71.0200", + "5. volume": "1346400" + }, + "2013-05-10": { + "1. open": "69.3200", + "2. high": "71.0900", + "3. low": "69.1600", + "4. close": "71.0500", + "5. volume": "1722000" + }, + "2013-05-09": { + "1. open": "69.9800", + "2. high": "70.1000", + "3. low": "69.1300", + "4. close": "69.2700", + "5. volume": "1599200" + }, + "2013-05-08": { + "1. open": "70.3900", + "2. high": "70.6700", + "3. low": "69.9500", + "4. close": "70.0100", + "5. volume": "1820900" + }, + "2013-05-07": { + "1. open": "69.8800", + "2. high": "70.5000", + "3. low": "69.7200", + "4. close": "70.3100", + "5. volume": "1674200" + }, + "2013-05-06": { + "1. open": "71.0700", + "2. high": "71.0800", + "3. low": "69.9900", + "4. close": "70.0000", + "5. volume": "2332300" + }, + "2013-05-03": { + "1. open": "71.0300", + "2. high": "71.5300", + "3. low": "70.2900", + "4. close": "71.2300", + "5. volume": "2083700" + }, + "2013-05-02": { + "1. open": "67.0900", + "2. high": "71.7800", + "3. low": "66.7000", + "4. close": "70.6000", + "5. volume": "4387900" + }, + "2013-05-01": { + "1. open": "69.3800", + "2. high": "70.9000", + "3. low": "68.6875", + "4. close": "68.7900", + "5. volume": "2884900" + }, + "2013-04-30": { + "1. open": "69.0500", + "2. high": "70.0000", + "3. low": "68.9900", + "4. close": "69.3500", + "5. volume": "2088400" + }, + "2013-04-29": { + "1. open": "69.2400", + "2. high": "69.6499", + "3. low": "68.7200", + "4. close": "68.9200", + "5. volume": "1489300" + }, + "2013-04-26": { + "1. open": "69.1400", + "2. high": "69.6300", + "3. low": "68.8300", + "4. close": "68.8800", + "5. volume": "1745600" + }, + "2013-04-25": { + "1. open": "69.1200", + "2. high": "69.8500", + "3. low": "68.5100", + "4. close": "68.9300", + "5. volume": "1997400" + }, + "2013-04-24": { + "1. open": "70.2800", + "2. high": "70.5100", + "3. low": "68.8100", + "4. close": "68.8200", + "5. volume": "1270400" + }, + "2013-04-23": { + "1. open": "70.0000", + "2. high": "70.8000", + "3. low": "69.5600", + "4. close": "70.3800", + "5. volume": "2069300" + }, + "2013-04-22": { + "1. open": "69.4900", + "2. high": "69.8200", + "3. low": "69.1600", + "4. close": "69.5900", + "5. volume": "1861800" + }, + "2013-04-19": { + "1. open": "67.6300", + "2. high": "69.7800", + "3. low": "66.9400", + "4. close": "69.6700", + "5. volume": "3549600" + }, + "2013-04-18": { + "1. open": "66.8600", + "2. high": "67.3900", + "3. low": "66.4900", + "4. close": "67.2100", + "5. volume": "1772300" + }, + "2013-04-17": { + "1. open": "67.5400", + "2. high": "67.6800", + "3. low": "66.3000", + "4. close": "66.7100", + "5. volume": "1858400" + }, + "2013-04-16": { + "1. open": "67.8000", + "2. high": "68.1200", + "3. low": "67.4600", + "4. close": "67.8900", + "5. volume": "2062400" + }, + "2013-04-15": { + "1. open": "67.8900", + "2. high": "68.0800", + "3. low": "67.0400", + "4. close": "67.4000", + "5. volume": "2911000" + }, + "2013-04-12": { + "1. open": "67.2700", + "2. high": "68.2600", + "3. low": "66.9010", + "4. close": "68.2400", + "5. volume": "1834800" + }, + "2013-04-11": { + "1. open": "65.5700", + "2. high": "67.7800", + "3. low": "65.4000", + "4. close": "67.5600", + "5. volume": "2414700" + }, + "2013-04-10": { + "1. open": "64.5600", + "2. high": "65.8700", + "3. low": "64.4500", + "4. close": "65.4900", + "5. volume": "1253300" + }, + "2013-04-09": { + "1. open": "64.5300", + "2. high": "64.6000", + "3. low": "63.6900", + "4. close": "64.4800", + "5. volume": "1241000" + }, + "2013-04-08": { + "1. open": "63.0700", + "2. high": "64.3900", + "3. low": "63.0400", + "4. close": "64.3900", + "5. volume": "1189200" + }, + "2013-04-05": { + "1. open": "63.6400", + "2. high": "63.8000", + "3. low": "62.2900", + "4. close": "63.1700", + "5. volume": "2177200" + }, + "2013-04-04": { + "1. open": "64.9200", + "2. high": "65.1600", + "3. low": "64.3700", + "4. close": "64.5300", + "5. volume": "1593400" + }, + "2013-04-03": { + "1. open": "65.3200", + "2. high": "65.4100", + "3. low": "64.4900", + "4. close": "64.8800", + "5. volume": "1587400" + }, + "2013-04-02": { + "1. open": "64.1100", + "2. high": "65.5999", + "3. low": "64.0500", + "4. close": "65.2800", + "5. volume": "1337200" + }, + "2013-04-01": { + "1. open": "63.9800", + "2. high": "64.1300", + "3. low": "63.3200", + "4. close": "63.6600", + "5. volume": "769500" + }, + "2013-03-28": { + "1. open": "63.7900", + "2. high": "64.1100", + "3. low": "63.1250", + "4. close": "64.0300", + "5. volume": "1361600" + }, + "2013-03-27": { + "1. open": "63.6100", + "2. high": "63.6400", + "3. low": "63.1200", + "4. close": "63.5400", + "5. volume": "969000" + }, + "2013-03-26": { + "1. open": "63.6700", + "2. high": "64.0100", + "3. low": "63.3100", + "4. close": "63.9900", + "5. volume": "870400" + }, + "2013-03-25": { + "1. open": "64.0100", + "2. high": "64.4200", + "3. low": "63.0800", + "4. close": "63.2800", + "5. volume": "852400" + }, + "2013-03-22": { + "1. open": "63.1400", + "2. high": "64.1400", + "3. low": "63.1100", + "4. close": "63.8900", + "5. volume": "1193600" + }, + "2013-03-21": { + "1. open": "63.4300", + "2. high": "63.6400", + "3. low": "63.0250", + "4. close": "63.0400", + "5. volume": "1364900" + }, + "2013-03-20": { + "1. open": "62.7600", + "2. high": "63.9100", + "3. low": "62.7600", + "4. close": "63.7500", + "5. volume": "2398300" + }, + "2013-03-19": { + "1. open": "62.8200", + "2. high": "63.0000", + "3. low": "61.8700", + "4. close": "62.2500", + "5. volume": "2340800" + }, + "2013-03-18": { + "1. open": "62.7200", + "2. high": "62.9720", + "3. low": "62.2550", + "4. close": "62.4400", + "5. volume": "1907800" + }, + "2013-03-15": { + "1. open": "64.7400", + "2. high": "64.7600", + "3. low": "63.2800", + "4. close": "63.3400", + "5. volume": "2207300" + }, + "2013-03-14": { + "1. open": "65.2600", + "2. high": "65.3400", + "3. low": "64.8800", + "4. close": "65.0200", + "5. volume": "1030900" + }, + "2013-03-13": { + "1. open": "65.8100", + "2. high": "65.8900", + "3. low": "64.5800", + "4. close": "65.0200", + "5. volume": "1407000" + }, + "2013-03-12": { + "1. open": "65.9400", + "2. high": "66.1900", + "3. low": "65.7600", + "4. close": "65.8300", + "5. volume": "1538000" + }, + "2013-03-11": { + "1. open": "65.4800", + "2. high": "65.9600", + "3. low": "65.2900", + "4. close": "65.7500", + "5. volume": "578400" + }, + "2013-03-08": { + "1. open": "66.0000", + "2. high": "66.0000", + "3. low": "64.9000", + "4. close": "65.7000", + "5. volume": "1622200" + }, + "2013-03-07": { + "1. open": "65.8200", + "2. high": "66.2300", + "3. low": "65.6800", + "4. close": "65.9000", + "5. volume": "1861800" + }, + "2013-03-06": { + "1. open": "65.8900", + "2. high": "66.1700", + "3. low": "65.6800", + "4. close": "65.9200", + "5. volume": "1343600" + }, + "2013-03-05": { + "1. open": "65.0000", + "2. high": "66.5100", + "3. low": "64.9700", + "4. close": "65.8500", + "5. volume": "2299300" + }, + "2013-03-04": { + "1. open": "64.4400", + "2. high": "64.8900", + "3. low": "64.0900", + "4. close": "64.8900", + "5. volume": "1412300" + }, + "2013-03-01": { + "1. open": "63.6800", + "2. high": "64.4800", + "3. low": "63.1700", + "4. close": "64.4700", + "5. volume": "1319600" + }, + "2013-02-28": { + "1. open": "63.6600", + "2. high": "64.6000", + "3. low": "63.6100", + "4. close": "64.1000", + "5. volume": "1850500" + }, + "2013-02-27": { + "1. open": "62.1200", + "2. high": "64.0400", + "3. low": "62.0900", + "4. close": "63.9300", + "5. volume": "1762900" + }, + "2013-02-26": { + "1. open": "61.7100", + "2. high": "62.4680", + "3. low": "61.3000", + "4. close": "62.3300", + "5. volume": "1932900" + }, + "2013-02-25": { + "1. open": "63.6400", + "2. high": "63.6400", + "3. low": "61.7300", + "4. close": "61.7800", + "5. volume": "1409400" + }, + "2013-02-22": { + "1. open": "63.2600", + "2. high": "63.6200", + "3. low": "62.6600", + "4. close": "63.3100", + "5. volume": "1561200" + }, + "2013-02-21": { + "1. open": "63.3100", + "2. high": "63.8600", + "3. low": "62.5700", + "4. close": "63.0300", + "5. volume": "1660100" + }, + "2013-02-20": { + "1. open": "63.9000", + "2. high": "64.2900", + "3. low": "63.6500", + "4. close": "63.7100", + "5. volume": "1917900" + }, + "2013-02-19": { + "1. open": "63.1000", + "2. high": "63.6200", + "3. low": "62.5000", + "4. close": "63.6000", + "5. volume": "2073900" + }, + "2013-02-15": { + "1. open": "63.4300", + "2. high": "64.1000", + "3. low": "62.9900", + "4. close": "63.1100", + "5. volume": "2661500" + }, + "2013-02-14": { + "1. open": "63.2500", + "2. high": "63.7800", + "3. low": "62.8400", + "4. close": "63.5400", + "5. volume": "1208300" + }, + "2013-02-13": { + "1. open": "62.6800", + "2. high": "63.4350", + "3. low": "62.6500", + "4. close": "63.3000", + "5. volume": "1490100" + }, + "2013-02-12": { + "1. open": "61.9700", + "2. high": "62.7800", + "3. low": "61.7000", + "4. close": "62.6700", + "5. volume": "1725600" + }, + "2013-02-11": { + "1. open": "62.4000", + "2. high": "62.4000", + "3. low": "61.4800", + "4. close": "61.7800", + "5. volume": "2458600" + }, + "2013-02-08": { + "1. open": "63.1100", + "2. high": "63.5100", + "3. low": "62.4400", + "4. close": "62.7500", + "5. volume": "1400000" + }, + "2013-02-07": { + "1. open": "63.2200", + "2. high": "63.3700", + "3. low": "62.0900", + "4. close": "63.1400", + "5. volume": "2244700" + }, + "2013-02-06": { + "1. open": "64.2499", + "2. high": "64.4900", + "3. low": "63.1900", + "4. close": "63.3300", + "5. volume": "2026000" + }, + "2013-02-05": { + "1. open": "64.3000", + "2. high": "66.0700", + "3. low": "62.5500", + "4. close": "64.7100", + "5. volume": "6229600" + }, + "2013-02-04": { + "1. open": "62.4400", + "2. high": "62.5000", + "3. low": "60.9900", + "4. close": "61.0500", + "5. volume": "2523700" + }, + "2013-02-01": { + "1. open": "61.2000", + "2. high": "62.9700", + "3. low": "61.2000", + "4. close": "62.7200", + "5. volume": "4349400" + }, + "2013-01-31": { + "1. open": "62.1100", + "2. high": "62.2500", + "3. low": "60.7600", + "4. close": "60.9300", + "5. volume": "3921500" + }, + "2013-01-30": { + "1. open": "63.7000", + "2. high": "63.9900", + "3. low": "62.7700", + "4. close": "62.8700", + "5. volume": "945500" + }, + "2013-01-29": { + "1. open": "63.3000", + "2. high": "63.8800", + "3. low": "63.0801", + "4. close": "63.7200", + "5. volume": "1597800" + }, + "2013-01-28": { + "1. open": "63.3100", + "2. high": "63.3700", + "3. low": "62.9350", + "4. close": "63.1400", + "5. volume": "2077000" + }, + "2013-01-25": { + "1. open": "62.9500", + "2. high": "63.3400", + "3. low": "62.7000", + "4. close": "63.2500", + "5. volume": "1811300" + }, + "2013-01-24": { + "1. open": "62.6000", + "2. high": "63.0000", + "3. low": "62.3100", + "4. close": "62.5400", + "5. volume": "1815400" + }, + "2013-01-23": { + "1. open": "62.6000", + "2. high": "62.9200", + "3. low": "62.3300", + "4. close": "62.4000", + "5. volume": "1337400" + }, + "2013-01-22": { + "1. open": "62.6700", + "2. high": "62.9200", + "3. low": "62.3600", + "4. close": "62.8100", + "5. volume": "1725300" + }, + "2013-01-18": { + "1. open": "63.9100", + "2. high": "63.9200", + "3. low": "62.4000", + "4. close": "62.8500", + "5. volume": "3118800" + }, + "2013-01-17": { + "1. open": "64.4400", + "2. high": "64.6100", + "3. low": "63.9900", + "4. close": "64.2300", + "5. volume": "1497500" + }, + "2013-01-16": { + "1. open": "64.1800", + "2. high": "64.3300", + "3. low": "63.9000", + "4. close": "63.9700", + "5. volume": "1067500" + }, + "2013-01-15": { + "1. open": "64.0000", + "2. high": "64.3500", + "3. low": "63.6050", + "4. close": "64.3400", + "5. volume": "1150600" + }, + "2013-01-14": { + "1. open": "64.0400", + "2. high": "64.4300", + "3. low": "63.9000", + "4. close": "64.2300", + "5. volume": "2079000" + }, + "2013-01-11": { + "1. open": "63.8000", + "2. high": "64.1400", + "3. low": "63.5400", + "4. close": "64.1300", + "5. volume": "1805400" + }, + "2013-01-10": { + "1. open": "62.8700", + "2. high": "63.8200", + "3. low": "62.5000", + "4. close": "63.8000", + "5. volume": "2716800" + }, + "2013-01-09": { + "1. open": "62.7900", + "2. high": "63.2200", + "3. low": "62.4100", + "4. close": "62.4900", + "5. volume": "1349100" + }, + "2013-01-08": { + "1. open": "61.7500", + "2. high": "62.7500", + "3. low": "61.6200", + "4. close": "62.7400", + "5. volume": "1638800" + }, + "2013-01-07": { + "1. open": "62.6700", + "2. high": "62.6700", + "3. low": "61.4500", + "4. close": "62.0000", + "5. volume": "1887200" + }, + "2013-01-04": { + "1. open": "62.3000", + "2. high": "62.9800", + "3. low": "62.0300", + "4. close": "62.6900", + "5. volume": "1895600" + }, + "2013-01-03": { + "1. open": "61.3500", + "2. high": "62.9800", + "3. low": "61.3500", + "4. close": "62.2300", + "5. volume": "2956700" + }, + "2013-01-02": { + "1. open": "60.3500", + "2. high": "61.0200", + "3. low": "59.9000", + "4. close": "61.0100", + "5. volume": "3250900" + }, + "2012-12-31": { + "1. open": "57.6700", + "2. high": "59.8900", + "3. low": "57.5300", + "4. close": "59.8600", + "5. volume": "1483500" + }, + "2012-12-28": { + "1. open": "58.1200", + "2. high": "58.7500", + "3. low": "57.9000", + "4. close": "57.9300", + "5. volume": "991900" + }, + "2012-12-27": { + "1. open": "57.9500", + "2. high": "58.6600", + "3. low": "57.7600", + "4. close": "58.4500", + "5. volume": "1712800" + }, + "2012-12-26": { + "1. open": "58.9600", + "2. high": "59.0700", + "3. low": "57.8050", + "4. close": "57.9500", + "5. volume": "1260900" + }, + "2012-12-24": { + "1. open": "59.8000", + "2. high": "59.8000", + "3. low": "58.8100", + "4. close": "58.9500", + "5. volume": "686100" + }, + "2012-12-21": { + "1. open": "59.5300", + "2. high": "60.4300", + "3. low": "59.3550", + "4. close": "59.8200", + "5. volume": "2473300" + }, + "2012-12-20": { + "1. open": "60.5000", + "2. high": "60.5000", + "3. low": "59.3700", + "4. close": "59.9900", + "5. volume": "1859800" + }, + "2012-12-19": { + "1. open": "60.8600", + "2. high": "61.0600", + "3. low": "59.7100", + "4. close": "60.3400", + "5. volume": "2033500" + }, + "2012-12-18": { + "1. open": "60.7600", + "2. high": "61.0300", + "3. low": "60.6511", + "4. close": "60.9000", + "5. volume": "1866900" + }, + "2012-12-17": { + "1. open": "61.0100", + "2. high": "61.2600", + "3. low": "60.5900", + "4. close": "60.8200", + "5. volume": "1401700" + }, + "2012-12-14": { + "1. open": "59.6300", + "2. high": "61.1700", + "3. low": "59.6300", + "4. close": "60.9300", + "5. volume": "1522200" + }, + "2012-12-13": { + "1. open": "60.5500", + "2. high": "60.8800", + "3. low": "59.7900", + "4. close": "59.9100", + "5. volume": "769000" + }, + "2012-12-12": { + "1. open": "60.7500", + "2. high": "60.9800", + "3. low": "60.2400", + "4. close": "60.4000", + "5. volume": "1353400" + }, + "2012-12-11": { + "1. open": "60.1500", + "2. high": "60.6400", + "3. low": "60.1500", + "4. close": "60.4000", + "5. volume": "1015100" + }, + "2012-12-10": { + "1. open": "60.8600", + "2. high": "60.9800", + "3. low": "59.9600", + "4. close": "60.0900", + "5. volume": "1319400" + }, + "2012-12-07": { + "1. open": "59.9600", + "2. high": "60.7500", + "3. low": "59.6800", + "4. close": "60.6700", + "5. volume": "1768400" + }, + "2012-12-06": { + "1. open": "59.1100", + "2. high": "59.7900", + "3. low": "58.4716", + "4. close": "59.7700", + "5. volume": "1501300" + }, + "2012-12-05": { + "1. open": "59.0000", + "2. high": "59.6800", + "3. low": "58.8400", + "4. close": "59.3300", + "5. volume": "1976400" + }, + "2012-12-04": { + "1. open": "59.1300", + "2. high": "59.2100", + "3. low": "58.3000", + "4. close": "59.0600", + "5. volume": "2269500" + }, + "2012-12-03": { + "1. open": "58.5900", + "2. high": "60.0200", + "3. low": "58.5100", + "4. close": "59.2100", + "5. volume": "3277500" + }, + "2012-11-30": { + "1. open": "58.2000", + "2. high": "58.5300", + "3. low": "57.7700", + "4. close": "58.2500", + "5. volume": "1370600" + }, + "2012-11-29": { + "1. open": "58.2900", + "2. high": "58.6600", + "3. low": "57.9700", + "4. close": "58.0100", + "5. volume": "1733800" + }, + "2012-11-28": { + "1. open": "57.9800", + "2. high": "58.3300", + "3. low": "57.3900", + "4. close": "58.0500", + "5. volume": "1504500" + }, + "2012-11-27": { + "1. open": "59.4400", + "2. high": "59.4800", + "3. low": "58.5600", + "4. close": "58.6900", + "5. volume": "1809400" + }, + "2012-11-26": { + "1. open": "59.1800", + "2. high": "59.3500", + "3. low": "58.8900", + "4. close": "59.3200", + "5. volume": "1037600" + }, + "2012-11-23": { + "1. open": "58.9100", + "2. high": "59.6300", + "3. low": "58.5200", + "4. close": "59.6200", + "5. volume": "700700" + }, + "2012-11-21": { + "1. open": "57.8600", + "2. high": "58.6200", + "3. low": "57.8600", + "4. close": "58.5000", + "5. volume": "2024300" + }, + "2012-11-20": { + "1. open": "57.6900", + "2. high": "58.2500", + "3. low": "57.2900", + "4. close": "58.0300", + "5. volume": "1567900" + }, + "2012-11-19": { + "1. open": "57.3500", + "2. high": "59.4300", + "3. low": "56.9700", + "4. close": "57.7000", + "5. volume": "1972500" + }, + "2012-11-16": { + "1. open": "56.6600", + "2. high": "56.9050", + "3. low": "56.1400", + "4. close": "56.6200", + "5. volume": "2141900" + }, + "2012-11-15": { + "1. open": "56.3500", + "2. high": "56.8600", + "3. low": "56.0400", + "4. close": "56.4100", + "5. volume": "1780900" + }, + "2012-11-14": { + "1. open": "56.9200", + "2. high": "57.2200", + "3. low": "56.1900", + "4. close": "56.3400", + "5. volume": "2101600" + }, + "2012-11-13": { + "1. open": "57.1000", + "2. high": "58.0400", + "3. low": "56.8700", + "4. close": "56.9600", + "5. volume": "1455900" + }, + "2012-11-12": { + "1. open": "57.5500", + "2. high": "57.8300", + "3. low": "57.3000", + "4. close": "57.4500", + "5. volume": "920100" + }, + "2012-11-09": { + "1. open": "57.2600", + "2. high": "58.3200", + "3. low": "57.2300", + "4. close": "57.4900", + "5. volume": "2188600" + }, + "2012-11-08": { + "1. open": "58.5700", + "2. high": "58.5800", + "3. low": "57.2900", + "4. close": "57.3100", + "5. volume": "2039400" + }, + "2012-11-07": { + "1. open": "59.2300", + "2. high": "59.3600", + "3. low": "58.4400", + "4. close": "58.5600", + "5. volume": "2309700" + }, + "2012-11-06": { + "1. open": "59.4000", + "2. high": "59.9185", + "3. low": "59.3900", + "4. close": "59.7800", + "5. volume": "1924000" + }, + "2012-11-05": { + "1. open": "59.8000", + "2. high": "59.9100", + "3. low": "58.7700", + "4. close": "59.4000", + "5. volume": "2903600" + }, + "2012-11-02": { + "1. open": "61.6100", + "2. high": "61.6100", + "3. low": "59.9300", + "4. close": "60.0300", + "5. volume": "2211300" + }, + "2012-11-01": { + "1. open": "59.4700", + "2. high": "61.8100", + "3. low": "58.4000", + "4. close": "61.1700", + "5. volume": "3454900" + }, + "2012-10-31": { + "1. open": "61.2200", + "2. high": "61.8200", + "3. low": "60.5700", + "4. close": "61.6200", + "5. volume": "2145000" + }, + "2012-10-26": { + "1. open": "61.3900", + "2. high": "61.5100", + "3. low": "60.6700", + "4. close": "60.7900", + "5. volume": "1640000" + }, + "2012-10-25": { + "1. open": "62.1400", + "2. high": "62.5100", + "3. low": "60.9300", + "4. close": "61.3000", + "5. volume": "1359500" + }, + "2012-10-24": { + "1. open": "62.6200", + "2. high": "62.6200", + "3. low": "61.3900", + "4. close": "61.5300", + "5. volume": "528686" + }, + "2012-10-23": { + "1. open": "62.0300", + "2. high": "62.3200", + "3. low": "61.5500", + "4. close": "62.1900", + "5. volume": "345271" + }, + "2012-10-22": { + "1. open": "62.9300", + "2. high": "63.1600", + "3. low": "62.0600", + "4. close": "62.5900", + "5. volume": "960300" + }, + "2012-10-19": { + "1. open": "63.9700", + "2. high": "64.0100", + "3. low": "62.6500", + "4. close": "62.9300", + "5. volume": "1736000" + }, + "2012-10-18": { + "1. open": "64.4200", + "2. high": "64.8500", + "3. low": "64.0200", + "4. close": "64.2900", + "5. volume": "1723900" + }, + "2012-10-17": { + "1. open": "64.9400", + "2. high": "65.0000", + "3. low": "64.1300", + "4. close": "64.5000", + "5. volume": "1350300" + }, + "2012-10-16": { + "1. open": "63.7200", + "2. high": "65.0000", + "3. low": "63.6200", + "4. close": "64.9600", + "5. volume": "1541300" + }, + "2012-10-15": { + "1. open": "63.1600", + "2. high": "63.5200", + "3. low": "62.7000", + "4. close": "63.4300", + "5. volume": "1241600" + }, + "2012-10-12": { + "1. open": "63.2900", + "2. high": "63.5400", + "3. low": "62.4200", + "4. close": "63.0100", + "5. volume": "1394300" + }, + "2012-10-11": { + "1. open": "62.9300", + "2. high": "63.4600", + "3. low": "62.8400", + "4. close": "63.1600", + "5. volume": "1271000" + }, + "2012-10-10": { + "1. open": "62.6100", + "2. high": "62.7700", + "3. low": "62.0500", + "4. close": "62.3800", + "5. volume": "1053500" + }, + "2012-10-09": { + "1. open": "63.3400", + "2. high": "63.7400", + "3. low": "62.3700", + "4. close": "62.5400", + "5. volume": "1265400" + }, + "2012-10-08": { + "1. open": "63.5900", + "2. high": "63.9700", + "3. low": "63.2100", + "4. close": "63.4400", + "5. volume": "975000" + }, + "2012-10-05": { + "1. open": "63.7500", + "2. high": "64.1900", + "3. low": "63.1300", + "4. close": "64.0000", + "5. volume": "1806400" + }, + "2012-10-04": { + "1. open": "63.4000", + "2. high": "64.0300", + "3. low": "63.0300", + "4. close": "63.3000", + "5. volume": "1495400" + }, + "2012-10-03": { + "1. open": "62.7600", + "2. high": "63.3000", + "3. low": "62.4000", + "4. close": "63.3000", + "5. volume": "1646000" + }, + "2012-10-02": { + "1. open": "63.3500", + "2. high": "63.4300", + "3. low": "62.4700", + "4. close": "62.7000", + "5. volume": "1825100" + }, + "2012-10-01": { + "1. open": "61.6100", + "2. high": "63.5400", + "3. low": "61.4900", + "4. close": "63.1600", + "5. volume": "3058800" + }, + "2012-09-28": { + "1. open": "61.4500", + "2. high": "61.8000", + "3. low": "60.6600", + "4. close": "61.5700", + "5. volume": "2333100" + }, + "2012-09-27": { + "1. open": "61.0000", + "2. high": "61.8600", + "3. low": "60.8500", + "4. close": "61.6700", + "5. volume": "2235600" + }, + "2012-09-26": { + "1. open": "61.2700", + "2. high": "61.3400", + "3. low": "59.8200", + "4. close": "60.6500", + "5. volume": "1765700" + }, + "2012-09-25": { + "1. open": "61.7600", + "2. high": "61.9300", + "3. low": "61.1400", + "4. close": "61.4000", + "5. volume": "2270200" + }, + "2012-09-24": { + "1. open": "61.4200", + "2. high": "61.7400", + "3. low": "60.8100", + "4. close": "61.4400", + "5. volume": "1310000" + }, + "2012-09-21": { + "1. open": "61.9700", + "2. high": "62.2400", + "3. low": "61.7600", + "4. close": "61.8200", + "5. volume": "3774600" + }, + "2012-09-20": { + "1. open": "61.2700", + "2. high": "61.6400", + "3. low": "60.4800", + "4. close": "61.6200", + "5. volume": "1942100" + }, + "2012-09-19": { + "1. open": "61.2900", + "2. high": "61.9200", + "3. low": "61.1300", + "4. close": "61.5700", + "5. volume": "1652700" + }, + "2012-09-18": { + "1. open": "61.0000", + "2. high": "61.3600", + "3. low": "60.7001", + "4. close": "61.3000", + "5. volume": "1412400" + }, + "2012-09-17": { + "1. open": "61.3400", + "2. high": "61.7500", + "3. low": "60.7000", + "4. close": "60.9900", + "5. volume": "1882000" + }, + "2012-09-14": { + "1. open": "60.5600", + "2. high": "61.6400", + "3. low": "60.5600", + "4. close": "61.2300", + "5. volume": "2259600" + }, + "2012-09-13": { + "1. open": "59.7000", + "2. high": "60.8300", + "3. low": "59.5793", + "4. close": "60.6000", + "5. volume": "2156800" + }, + "2012-09-12": { + "1. open": "60.4600", + "2. high": "60.7700", + "3. low": "59.5500", + "4. close": "59.6300", + "5. volume": "1937100" + }, + "2012-09-11": { + "1. open": "60.6900", + "2. high": "60.8100", + "3. low": "59.8400", + "4. close": "60.2200", + "5. volume": "2016800" + }, + "2012-09-10": { + "1. open": "60.1300", + "2. high": "61.2700", + "3. low": "60.1300", + "4. close": "60.8200", + "5. volume": "1632300" + }, + "2012-09-07": { + "1. open": "60.8400", + "2. high": "61.6300", + "3. low": "60.8400", + "4. close": "61.0000", + "5. volume": "2831700" + }, + "2012-09-06": { + "1. open": "60.0400", + "2. high": "61.0900", + "3. low": "59.9500", + "4. close": "60.9500", + "5. volume": "2369800" + }, + "2012-09-05": { + "1. open": "59.9300", + "2. high": "60.4700", + "3. low": "59.5700", + "4. close": "59.5900", + "5. volume": "2507500" + }, + "2012-09-04": { + "1. open": "59.8100", + "2. high": "60.0200", + "3. low": "59.3100", + "4. close": "59.7800", + "5. volume": "3318400" + }, + "2012-08-31": { + "1. open": "60.3100", + "2. high": "60.4200", + "3. low": "59.6600", + "4. close": "59.9500", + "5. volume": "1516100" + }, + "2012-08-30": { + "1. open": "59.6100", + "2. high": "60.0700", + "3. low": "59.3540", + "4. close": "59.8100", + "5. volume": "2190500" + }, + "2012-08-29": { + "1. open": "60.0900", + "2. high": "60.2600", + "3. low": "59.5200", + "4. close": "60.1500", + "5. volume": "1969600" + }, + "2012-08-28": { + "1. open": "59.8100", + "2. high": "60.8400", + "3. low": "59.7100", + "4. close": "60.1900", + "5. volume": "2430500" + }, + "2012-08-27": { + "1. open": "60.1400", + "2. high": "60.4250", + "3. low": "59.7300", + "4. close": "59.8100", + "5. volume": "1630200" + }, + "2012-08-24": { + "1. open": "59.2500", + "2. high": "60.3600", + "3. low": "59.0500", + "4. close": "60.1000", + "5. volume": "2212800" + }, + "2012-08-23": { + "1. open": "59.8000", + "2. high": "60.1600", + "3. low": "59.3800", + "4. close": "59.5300", + "5. volume": "1268200" + }, + "2012-08-22": { + "1. open": "60.0800", + "2. high": "60.1600", + "3. low": "59.5600", + "4. close": "59.8100", + "5. volume": "1743300" + }, + "2012-08-21": { + "1. open": "60.5700", + "2. high": "61.0099", + "3. low": "60.1200", + "4. close": "60.3600", + "5. volume": "1629900" + }, + "2012-08-20": { + "1. open": "61.4500", + "2. high": "61.5600", + "3. low": "60.4700", + "4. close": "60.5900", + "5. volume": "2594600" + }, + "2012-08-17": { + "1. open": "61.3800", + "2. high": "61.9800", + "3. low": "60.9600", + "4. close": "61.6100", + "5. volume": "2235200" + }, + "2012-08-16": { + "1. open": "60.7200", + "2. high": "61.5100", + "3. low": "60.1800", + "4. close": "61.2900", + "5. volume": "1962700" + }, + "2012-08-15": { + "1. open": "59.4700", + "2. high": "61.5700", + "3. low": "59.4400", + "4. close": "60.9300", + "5. volume": "3374500" + }, + "2012-08-14": { + "1. open": "58.2000", + "2. high": "61.0000", + "3. low": "58.0600", + "4. close": "60.1300", + "5. volume": "8769900" + }, + "2012-08-13": { + "1. open": "55.3200", + "2. high": "55.7800", + "3. low": "54.5700", + "4. close": "55.0100", + "5. volume": "3017800" + }, + "2012-08-10": { + "1. open": "54.8000", + "2. high": "55.6600", + "3. low": "54.7300", + "4. close": "55.6200", + "5. volume": "2464100" + }, + "2012-08-09": { + "1. open": "54.4200", + "2. high": "55.6300", + "3. low": "54.2200", + "4. close": "55.2600", + "5. volume": "2514000" + }, + "2012-08-08": { + "1. open": "54.1600", + "2. high": "54.4100", + "3. low": "52.7700", + "4. close": "54.3700", + "5. volume": "2611600" + }, + "2012-08-07": { + "1. open": "53.8800", + "2. high": "55.1500", + "3. low": "53.7900", + "4. close": "54.4200", + "5. volume": "2082000" + }, + "2012-08-06": { + "1. open": "53.1500", + "2. high": "54.1200", + "3. low": "52.8900", + "4. close": "53.5100", + "5. volume": "1707900" + }, + "2012-08-03": { + "1. open": "51.7500", + "2. high": "53.2500", + "3. low": "51.7500", + "4. close": "53.0900", + "5. volume": "1715500" + }, + "2012-08-02": { + "1. open": "50.2500", + "2. high": "51.2200", + "3. low": "50.0000", + "4. close": "50.8800", + "5. volume": "2771900" + }, + "2012-08-01": { + "1. open": "52.3800", + "2. high": "52.3800", + "3. low": "52.3800", + "4. close": "52.3800", + "5. volume": "2413700" + }, + "2012-07-31": { + "1. open": "53.7400", + "2. high": "53.8100", + "3. low": "51.7800", + "4. close": "52.3800", + "5. volume": "3489400" + }, + "2012-07-30": { + "1. open": "54.7100", + "2. high": "54.7900", + "3. low": "53.5700", + "4. close": "53.8300", + "5. volume": "1213600" + }, + "2012-07-27": { + "1. open": "53.9300", + "2. high": "55.2000", + "3. low": "53.6450", + "4. close": "54.7000", + "5. volume": "2049700" + }, + "2012-07-26": { + "1. open": "52.9300", + "2. high": "53.9400", + "3. low": "52.9300", + "4. close": "53.7000", + "5. volume": "2451600" + }, + "2012-07-25": { + "1. open": "52.4200", + "2. high": "53.0100", + "3. low": "52.1400", + "4. close": "52.3400", + "5. volume": "1826700" + }, + "2012-07-24": { + "1. open": "52.4500", + "2. high": "52.7500", + "3. low": "52.0400", + "4. close": "52.4000", + "5. volume": "1698900" + }, + "2012-07-23": { + "1. open": "52.3700", + "2. high": "52.7450", + "3. low": "51.7000", + "4. close": "52.4600", + "5. volume": "1902200" + }, + "2012-07-20": { + "1. open": "54.1800", + "2. high": "54.3300", + "3. low": "52.8900", + "4. close": "53.2100", + "5. volume": "2324500" + }, + "2012-07-19": { + "1. open": "52.7000", + "2. high": "55.2700", + "3. low": "52.7000", + "4. close": "54.6800", + "5. volume": "3882700" + }, + "2012-07-18": { + "1. open": "51.1500", + "2. high": "53.0600", + "3. low": "51.1500", + "4. close": "52.5900", + "5. volume": "3537300" + }, + "2012-07-17": { + "1. open": "51.4700", + "2. high": "51.8500", + "3. low": "50.5850", + "4. close": "51.3500", + "5. volume": "1160000" + }, + "2012-07-16": { + "1. open": "51.5900", + "2. high": "51.9600", + "3. low": "50.9800", + "4. close": "51.3900", + "5. volume": "2050800" + }, + "2012-07-13": { + "1. open": "50.8300", + "2. high": "52.4200", + "3. low": "50.6400", + "4. close": "51.6300", + "5. volume": "3091000" + }, + "2012-07-12": { + "1. open": "50.5000", + "2. high": "50.7200", + "3. low": "49.9300", + "4. close": "50.5600", + "5. volume": "5177000" + }, + "2012-07-11": { + "1. open": "51.5700", + "2. high": "51.6700", + "3. low": "49.8100", + "4. close": "50.6000", + "5. volume": "5434000" + }, + "2012-07-10": { + "1. open": "53.2700", + "2. high": "53.6100", + "3. low": "50.9900", + "4. close": "51.5100", + "5. volume": "4991100" + }, + "2012-07-09": { + "1. open": "54.5400", + "2. high": "54.6300", + "3. low": "52.7200", + "4. close": "52.9600", + "5. volume": "3069800" + }, + "2012-07-06": { + "1. open": "55.0700", + "2. high": "55.2300", + "3. low": "54.1300", + "4. close": "54.6500", + "5. volume": "1269200" + }, + "2012-07-05": { + "1. open": "55.0300", + "2. high": "56.2000", + "3. low": "54.5800", + "4. close": "55.5000", + "5. volume": "1559900" + }, + "2012-07-03": { + "1. open": "54.5900", + "2. high": "55.6500", + "3. low": "54.5000", + "4. close": "55.1900", + "5. volume": "769900" + }, + "2012-07-02": { + "1. open": "54.2600", + "2. high": "54.7600", + "3. low": "53.7300", + "4. close": "54.7000", + "5. volume": "1331600" + }, + "2012-06-29": { + "1. open": "53.4100", + "2. high": "54.3200", + "3. low": "52.9200", + "4. close": "54.1200", + "5. volume": "2860200" + }, + "2012-06-28": { + "1. open": "53.6600", + "2. high": "53.9700", + "3. low": "52.4300", + "4. close": "52.9200", + "5. volume": "2039200" + }, + "2012-06-27": { + "1. open": "54.1100", + "2. high": "54.6600", + "3. low": "53.5500", + "4. close": "53.9000", + "5. volume": "1439700" + }, + "2012-06-26": { + "1. open": "53.9300", + "2. high": "54.4160", + "3. low": "53.7600", + "4. close": "53.8600", + "5. volume": "1758900" + }, + "2012-06-25": { + "1. open": "54.4900", + "2. high": "54.6000", + "3. low": "53.3199", + "4. close": "53.8900", + "5. volume": "1584100" + }, + "2012-06-22": { + "1. open": "55.0800", + "2. high": "55.3600", + "3. low": "54.2900", + "4. close": "54.9200", + "5. volume": "1799500" + }, + "2012-06-21": { + "1. open": "56.3200", + "2. high": "56.4600", + "3. low": "54.4600", + "4. close": "54.4900", + "5. volume": "1796700" + }, + "2012-06-20": { + "1. open": "56.5600", + "2. high": "56.6500", + "3. low": "55.6300", + "4. close": "56.1500", + "5. volume": "2063800" + }, + "2012-06-19": { + "1. open": "55.6200", + "2. high": "57.0100", + "3. low": "55.5800", + "4. close": "56.5500", + "5. volume": "2075400" + }, + "2012-06-18": { + "1. open": "54.9500", + "2. high": "55.5500", + "3. low": "54.5600", + "4. close": "55.3800", + "5. volume": "1466900" + }, + "2012-06-15": { + "1. open": "54.4600", + "2. high": "55.3850", + "3. low": "54.4000", + "4. close": "55.0700", + "5. volume": "2331400" + }, + "2012-06-14": { + "1. open": "54.5000", + "2. high": "54.6800", + "3. low": "53.8900", + "4. close": "54.3000", + "5. volume": "1799200" + }, + "2012-06-13": { + "1. open": "55.2200", + "2. high": "55.3600", + "3. low": "54.0500", + "4. close": "54.3100", + "5. volume": "1879100" + }, + "2012-06-12": { + "1. open": "55.0100", + "2. high": "55.4500", + "3. low": "54.6100", + "4. close": "55.3700", + "5. volume": "1563100" + }, + "2012-06-11": { + "1. open": "55.4500", + "2. high": "55.8100", + "3. low": "54.6700", + "4. close": "54.6800", + "5. volume": "1403700" + }, + "2012-06-08": { + "1. open": "54.6200", + "2. high": "55.1350", + "3. low": "54.3850", + "4. close": "55.0100", + "5. volume": "1617700" + }, + "2012-06-07": { + "1. open": "55.3200", + "2. high": "55.6200", + "3. low": "54.7300", + "4. close": "54.8700", + "5. volume": "1415800" + }, + "2012-06-06": { + "1. open": "54.3900", + "2. high": "55.0000", + "3. low": "54.0900", + "4. close": "54.9800", + "5. volume": "1564800" + }, + "2012-06-05": { + "1. open": "52.8000", + "2. high": "54.2800", + "3. low": "52.6300", + "4. close": "54.1600", + "5. volume": "2606400" + }, + "2012-06-04": { + "1. open": "52.4700", + "2. high": "53.2400", + "3. low": "51.8200", + "4. close": "53.1500", + "5. volume": "2201400" + }, + "2012-06-01": { + "1. open": "53.4100", + "2. high": "53.5600", + "3. low": "51.8700", + "4. close": "52.4300", + "5. volume": "3389600" + }, + "2012-05-31": { + "1. open": "55.6500", + "2. high": "55.8200", + "3. low": "53.8800", + "4. close": "54.1500", + "5. volume": "3335500" + }, + "2012-05-30": { + "1. open": "55.1500", + "2. high": "55.7800", + "3. low": "55.0200", + "4. close": "55.7500", + "5. volume": "2844200" + }, + "2012-05-29": { + "1. open": "55.2500", + "2. high": "55.9900", + "3. low": "55.2500", + "4. close": "55.7900", + "5. volume": "1783400" + }, + "2012-05-25": { + "1. open": "54.9500", + "2. high": "55.3200", + "3. low": "54.7600", + "4. close": "54.9600", + "5. volume": "1384600" + }, + "2012-05-24": { + "1. open": "54.7900", + "2. high": "55.3200", + "3. low": "54.5650", + "4. close": "55.0900", + "5. volume": "2127400" + }, + "2012-05-23": { + "1. open": "54.1800", + "2. high": "54.8615", + "3. low": "53.5100", + "4. close": "54.6500", + "5. volume": "2720900" + }, + "2012-05-22": { + "1. open": "54.9500", + "2. high": "55.5600", + "3. low": "54.3800", + "4. close": "54.6900", + "5. volume": "2927900" + }, + "2012-05-21": { + "1. open": "54.8600", + "2. high": "55.1700", + "3. low": "54.5200", + "4. close": "55.0600", + "5. volume": "1559300" + }, + "2012-05-18": { + "1. open": "55.2900", + "2. high": "55.6500", + "3. low": "54.4500", + "4. close": "54.5400", + "5. volume": "2099500" + }, + "2012-05-17": { + "1. open": "57.1700", + "2. high": "57.1700", + "3. low": "55.0200", + "4. close": "55.0800", + "5. volume": "2281600" + }, + "2012-05-16": { + "1. open": "56.4700", + "2. high": "57.5600", + "3. low": "56.4600", + "4. close": "57.0600", + "5. volume": "2764300" + }, + "2012-05-15": { + "1. open": "57.3200", + "2. high": "57.4700", + "3. low": "56.2350", + "4. close": "56.4700", + "5. volume": "4351100" + }, + "2012-05-14": { + "1. open": "57.7100", + "2. high": "57.9600", + "3. low": "57.3100", + "4. close": "57.4400", + "5. volume": "2084900" + }, + "2012-05-11": { + "1. open": "59.1000", + "2. high": "59.4000", + "3. low": "57.9700", + "4. close": "58.1600", + "5. volume": "2536900" + }, + "2012-05-10": { + "1. open": "59.8100", + "2. high": "59.8990", + "3. low": "58.7600", + "4. close": "59.1700", + "5. volume": "2668900" + }, + "2012-05-09": { + "1. open": "59.0200", + "2. high": "60.3400", + "3. low": "59.0100", + "4. close": "59.2200", + "5. volume": "2561100" + }, + "2012-05-08": { + "1. open": "61.0000", + "2. high": "61.2700", + "3. low": "59.4108", + "4. close": "59.8700", + "5. volume": "2759600" + }, + "2012-05-07": { + "1. open": "60.7400", + "2. high": "61.8100", + "3. low": "60.3500", + "4. close": "61.6000", + "5. volume": "2157800" + }, + "2012-05-04": { + "1. open": "62.0000", + "2. high": "62.6200", + "3. low": "60.2700", + "4. close": "60.7200", + "5. volume": "4372000" + }, + "2012-05-03": { + "1. open": "64.7500", + "2. high": "64.7500", + "3. low": "63.7800", + "4. close": "64.1500", + "5. volume": "1931800" + }, + "2012-05-02": { + "1. open": "63.8500", + "2. high": "64.6900", + "3. low": "63.4100", + "4. close": "64.6000", + "5. volume": "1575800" + }, + "2012-05-01": { + "1. open": "65.4800", + "2. high": "65.4800", + "3. low": "63.9403", + "4. close": "64.0100", + "5. volume": "1892800" + }, + "2012-04-30": { + "1. open": "64.9300", + "2. high": "65.3600", + "3. low": "64.5600", + "4. close": "65.3500", + "5. volume": "1320400" + }, + "2012-04-27": { + "1. open": "65.1800", + "2. high": "65.6000", + "3. low": "64.8400", + "4. close": "65.2300", + "5. volume": "1786000" + }, + "2012-04-26": { + "1. open": "64.6300", + "2. high": "65.2800", + "3. low": "64.3600", + "4. close": "65.0200", + "5. volume": "1322500" + }, + "2012-04-25": { + "1. open": "62.3900", + "2. high": "64.7500", + "3. low": "62.3900", + "4. close": "64.6300", + "5. volume": "2204500" + }, + "2012-04-24": { + "1. open": "62.4900", + "2. high": "62.6000", + "3. low": "61.6000", + "4. close": "61.8800", + "5. volume": "1324600" + }, + "2012-04-23": { + "1. open": "63.1600", + "2. high": "63.3400", + "3. low": "61.9500", + "4. close": "62.5000", + "5. volume": "1603200" + }, + "2012-04-20": { + "1. open": "62.9700", + "2. high": "64.6600", + "3. low": "62.9700", + "4. close": "64.0300", + "5. volume": "1495800" + }, + "2012-04-19": { + "1. open": "63.1100", + "2. high": "63.4400", + "3. low": "62.3900", + "4. close": "62.7800", + "5. volume": "1079300" + }, + "2012-04-18": { + "1. open": "62.9400", + "2. high": "63.2100", + "3. low": "62.7300", + "4. close": "63.0600", + "5. volume": "1464400" + }, + "2012-04-17": { + "1. open": "63.0100", + "2. high": "63.4200", + "3. low": "62.4900", + "4. close": "63.2700", + "5. volume": "845300" + }, + "2012-04-16": { + "1. open": "62.9500", + "2. high": "63.3100", + "3. low": "62.0300", + "4. close": "62.6800", + "5. volume": "1527700" + }, + "2012-04-13": { + "1. open": "62.3000", + "2. high": "63.1300", + "3. low": "61.7400", + "4. close": "62.9600", + "5. volume": "1647300" + }, + "2012-04-12": { + "1. open": "61.0800", + "2. high": "62.5300", + "3. low": "60.8500", + "4. close": "62.4100", + "5. volume": "1661800" + }, + "2012-04-11": { + "1. open": "61.2900", + "2. high": "61.5000", + "3. low": "60.8500", + "4. close": "60.9500", + "5. volume": "1471200" + }, + "2012-04-10": { + "1. open": "62.2000", + "2. high": "62.2300", + "3. low": "60.7000", + "4. close": "60.7900", + "5. volume": "1463800" + }, + "2012-04-09": { + "1. open": "62.2200", + "2. high": "62.4150", + "3. low": "61.8700", + "4. close": "62.1600", + "5. volume": "884600" + }, + "2012-04-05": { + "1. open": "62.1700", + "2. high": "63.2800", + "3. low": "61.7800", + "4. close": "63.1500", + "5. volume": "1390600" + }, + "2012-04-04": { + "1. open": "62.3100", + "2. high": "62.8400", + "3. low": "62.0400", + "4. close": "62.3400", + "5. volume": "1227900" + }, + "2012-04-03": { + "1. open": "62.3900", + "2. high": "63.0000", + "3. low": "62.1300", + "4. close": "62.6500", + "5. volume": "1426300" + }, + "2012-04-02": { + "1. open": "62.1500", + "2. high": "62.7875", + "3. low": "62.0500", + "4. close": "62.3900", + "5. volume": "1684600" + }, + "2012-03-30": { + "1. open": "62.7200", + "2. high": "62.7200", + "3. low": "61.8900", + "4. close": "61.9400", + "5. volume": "1461100" + }, + "2012-03-29": { + "1. open": "61.9400", + "2. high": "62.2900", + "3. low": "61.5300", + "4. close": "62.2300", + "5. volume": "1043100" + }, + "2012-03-28": { + "1. open": "62.4600", + "2. high": "62.7700", + "3. low": "61.6500", + "4. close": "62.2500", + "5. volume": "1689500" + }, + "2012-03-27": { + "1. open": "62.8500", + "2. high": "63.2100", + "3. low": "62.4800", + "4. close": "62.5700", + "5. volume": "1792200" + }, + "2012-03-26": { + "1. open": "62.5800", + "2. high": "62.8900", + "3. low": "62.3900", + "4. close": "62.6400", + "5. volume": "1789100" + }, + "2012-03-23": { + "1. open": "62.2600", + "2. high": "62.4000", + "3. low": "61.6800", + "4. close": "62.2500", + "5. volume": "1339500" + }, + "2012-03-22": { + "1. open": "62.3100", + "2. high": "62.7200", + "3. low": "62.2100", + "4. close": "62.3800", + "5. volume": "1470600" + }, + "2012-03-21": { + "1. open": "62.4300", + "2. high": "63.0400", + "3. low": "62.2400", + "4. close": "62.7600", + "5. volume": "1252300" + }, + "2012-03-20": { + "1. open": "62.5900", + "2. high": "62.6700", + "3. low": "62.1000", + "4. close": "62.2300", + "5. volume": "1425000" + }, + "2012-03-19": { + "1. open": "63.4600", + "2. high": "63.4820", + "3. low": "62.3600", + "4. close": "62.8300", + "5. volume": "2061800" + }, + "2012-03-16": { + "1. open": "62.9100", + "2. high": "63.9200", + "3. low": "62.0500", + "4. close": "63.6700", + "5. volume": "4746500" + }, + "2012-03-15": { + "1. open": "62.4100", + "2. high": "63.9100", + "3. low": "62.1900", + "4. close": "63.3800", + "5. volume": "3338100" + }, + "2012-03-14": { + "1. open": "61.6100", + "2. high": "62.3800", + "3. low": "61.5050", + "4. close": "62.3600", + "5. volume": "2331000" + }, + "2012-03-13": { + "1. open": "60.3000", + "2. high": "61.8000", + "3. low": "60.1700", + "4. close": "61.7400", + "5. volume": "2848500" + }, + "2012-03-12": { + "1. open": "59.2300", + "2. high": "60.0500", + "3. low": "58.9600", + "4. close": "59.7900", + "5. volume": "1951300" + }, + "2012-03-09": { + "1. open": "58.9800", + "2. high": "59.0900", + "3. low": "58.5500", + "4. close": "59.0700", + "5. volume": "1459300" + }, + "2012-03-08": { + "1. open": "58.7300", + "2. high": "59.1000", + "3. low": "58.5200", + "4. close": "58.9100", + "5. volume": "2088400" + }, + "2012-03-07": { + "1. open": "58.0700", + "2. high": "58.4700", + "3. low": "57.8800", + "4. close": "58.3900", + "5. volume": "3761200" + }, + "2012-03-06": { + "1. open": "58.2200", + "2. high": "58.3500", + "3. low": "57.6200", + "4. close": "58.1000", + "5. volume": "2838000" + }, + "2012-03-05": { + "1. open": "58.1000", + "2. high": "59.0900", + "3. low": "58.0500", + "4. close": "58.8500", + "5. volume": "1698600" + }, + "2012-03-02": { + "1. open": "58.3600", + "2. high": "58.4300", + "3. low": "58.1000", + "4. close": "58.3500", + "5. volume": "1998000" + }, + "2012-03-01": { + "1. open": "58.3800", + "2. high": "58.9100", + "3. low": "58.2300", + "4. close": "58.6500", + "5. volume": "2673300" + }, + "2012-02-29": { + "1. open": "58.2500", + "2. high": "58.8000", + "3. low": "58.0000", + "4. close": "58.5400", + "5. volume": "2635000" + }, + "2012-02-28": { + "1. open": "57.9700", + "2. high": "58.3500", + "3. low": "57.7100", + "4. close": "58.3000", + "5. volume": "2320800" + }, + "2012-02-27": { + "1. open": "56.4500", + "2. high": "57.8900", + "3. low": "56.4200", + "4. close": "57.8000", + "5. volume": "2114800" + }, + "2012-02-24": { + "1. open": "57.4100", + "2. high": "57.4100", + "3. low": "56.3500", + "4. close": "56.8400", + "5. volume": "1395200" + }, + "2012-02-23": { + "1. open": "56.4000", + "2. high": "57.5150", + "3. low": "56.1300", + "4. close": "57.3400", + "5. volume": "1770300" + }, + "2012-02-22": { + "1. open": "55.8300", + "2. high": "56.7000", + "3. low": "55.7200", + "4. close": "56.4000", + "5. volume": "1013700" + }, + "2012-02-21": { + "1. open": "56.0500", + "2. high": "56.5100", + "3. low": "55.6000", + "4. close": "56.1400", + "5. volume": "1654900" + }, + "2012-02-17": { + "1. open": "56.3700", + "2. high": "56.4600", + "3. low": "55.8400", + "4. close": "56.0400", + "5. volume": "1325400" + }, + "2012-02-16": { + "1. open": "55.2800", + "2. high": "56.4100", + "3. low": "55.1300", + "4. close": "56.0800", + "5. volume": "1446300" + }, + "2012-02-15": { + "1. open": "55.5100", + "2. high": "56.4200", + "3. low": "55.1100", + "4. close": "55.1800", + "5. volume": "2421800" + }, + "2012-02-14": { + "1. open": "54.6700", + "2. high": "55.4200", + "3. low": "54.5600", + "4. close": "55.1600", + "5. volume": "2861500" + }, + "2012-02-13": { + "1. open": "56.3900", + "2. high": "56.5200", + "3. low": "55.3900", + "4. close": "55.5000", + "5. volume": "3599600" + }, + "2012-02-10": { + "1. open": "57.0900", + "2. high": "57.4300", + "3. low": "56.7900", + "4. close": "56.9000", + "5. volume": "1362300" + }, + "2012-02-09": { + "1. open": "57.0000", + "2. high": "57.6800", + "3. low": "56.4800", + "4. close": "57.6500", + "5. volume": "1819000" + }, + "2012-02-08": { + "1. open": "57.1900", + "2. high": "57.4700", + "3. low": "56.6200", + "4. close": "57.0700", + "5. volume": "2039400" + }, + "2012-02-07": { + "1. open": "56.8000", + "2. high": "57.6800", + "3. low": "56.1800", + "4. close": "57.4400", + "5. volume": "2216600" + }, + "2012-02-06": { + "1. open": "57.1500", + "2. high": "57.9300", + "3. low": "56.8000", + "4. close": "57.4100", + "5. volume": "3263700" + }, + "2012-02-03": { + "1. open": "55.5000", + "2. high": "58.3400", + "3. low": "54.0000", + "4. close": "57.4800", + "5. volume": "9904600" + }, + "2012-02-02": { + "1. open": "59.1300", + "2. high": "59.5000", + "3. low": "58.1500", + "4. close": "58.8500", + "5. volume": "2301500" + }, + "2012-02-01": { + "1. open": "58.4000", + "2. high": "59.2000", + "3. low": "58.3200", + "4. close": "58.9000", + "5. volume": "1569800" + }, + "2012-01-31": { + "1. open": "58.2000", + "2. high": "58.5600", + "3. low": "57.4400", + "4. close": "57.9300", + "5. volume": "1774500" + }, + "2012-01-30": { + "1. open": "57.4400", + "2. high": "58.0600", + "3. low": "57.0400", + "4. close": "57.7200", + "5. volume": "1501900" + }, + "2012-01-27": { + "1. open": "57.8200", + "2. high": "58.2100", + "3. low": "57.6400", + "4. close": "57.9800", + "5. volume": "1942100" + }, + "2012-01-26": { + "1. open": "59.3800", + "2. high": "59.5500", + "3. low": "57.9400", + "4. close": "57.9900", + "5. volume": "1866400" + }, + "2012-01-25": { + "1. open": "58.3300", + "2. high": "59.4500", + "3. low": "57.5300", + "4. close": "59.2100", + "5. volume": "2119000" + }, + "2012-01-24": { + "1. open": "57.0400", + "2. high": "58.2100", + "3. low": "56.7800", + "4. close": "58.0800", + "5. volume": "1596800" + }, + "2012-01-23": { + "1. open": "58.1900", + "2. high": "58.6000", + "3. low": "56.9500", + "4. close": "57.4800", + "5. volume": "784400" + }, + "2012-01-20": { + "1. open": "116.1500", + "2. high": "116.1500", + "3. low": "114.4500", + "4. close": "116.0300", + "5. volume": "1223500" + }, + "2012-01-19": { + "1. open": "115.4800", + "2. high": "116.4700", + "3. low": "114.4600", + "4. close": "116.1800", + "5. volume": "657900" + }, + "2012-01-18": { + "1. open": "115.0600", + "2. high": "115.7400", + "3. low": "114.7700", + "4. close": "115.4900", + "5. volume": "684800" + }, + "2012-01-17": { + "1. open": "113.6300", + "2. high": "115.4100", + "3. low": "113.6200", + "4. close": "115.0800", + "5. volume": "984900" + }, + "2012-01-13": { + "1. open": "111.1700", + "2. high": "112.5200", + "3. low": "110.7230", + "4. close": "112.1600", + "5. volume": "780000" + }, + "2012-01-12": { + "1. open": "111.3500", + "2. high": "112.4700", + "3. low": "111.1900", + "4. close": "112.0700", + "5. volume": "612400" + }, + "2012-01-11": { + "1. open": "111.8000", + "2. high": "111.9020", + "3. low": "110.3700", + "4. close": "111.2500", + "5. volume": "919500" + }, + "2012-01-10": { + "1. open": "112.2100", + "2. high": "113.0890", + "3. low": "111.6900", + "4. close": "112.1000", + "5. volume": "1146000" + }, + "2012-01-09": { + "1. open": "111.8200", + "2. high": "112.1400", + "3. low": "110.5500", + "4. close": "111.1000", + "5. volume": "927300" + }, + "2012-01-06": { + "1. open": "112.9700", + "2. high": "113.1300", + "3. low": "110.5800", + "4. close": "111.5000", + "5. volume": "3217300" + }, + "2012-01-05": { + "1. open": "112.4100", + "2. high": "114.1200", + "3. low": "111.9850", + "4. close": "112.6700", + "5. volume": "1712200" + }, + "2012-01-04": { + "1. open": "112.0900", + "2. high": "114.0600", + "3. low": "112.0320", + "4. close": "112.8600", + "5. volume": "981200" + }, + "2012-01-03": { + "1. open": "113.8400", + "2. high": "115.2600", + "3. low": "112.2900", + "4. close": "112.4300", + "5. volume": "982300" + }, + "2011-12-30": { + "1. open": "114.2200", + "2. high": "114.5200", + "3. low": "111.9000", + "4. close": "112.3200", + "5. volume": "469900" + }, + "2011-12-29": { + "1. open": "112.8200", + "2. high": "114.1600", + "3. low": "112.7000", + "4. close": "113.8200", + "5. volume": "393900" + }, + "2011-12-28": { + "1. open": "114.4800", + "2. high": "114.6400", + "3. low": "112.7100", + "4. close": "112.9000", + "5. volume": "747100" + }, + "2011-12-27": { + "1. open": "113.2500", + "2. high": "114.8700", + "3. low": "112.9400", + "4. close": "114.3500", + "5. volume": "619400" + }, + "2011-12-23": { + "1. open": "110.7600", + "2. high": "113.5700", + "3. low": "109.8200", + "4. close": "113.4300", + "5. volume": "748600" + }, + "2011-12-22": { + "1. open": "110.5500", + "2. high": "111.4900", + "3. low": "110.0300", + "4. close": "110.5700", + "5. volume": "741000" + }, + "2011-12-21": { + "1. open": "108.7900", + "2. high": "110.7900", + "3. low": "108.5900", + "4. close": "110.7100", + "5. volume": "637600" + }, + "2011-12-20": { + "1. open": "109.2600", + "2. high": "110.3000", + "3. low": "108.7500", + "4. close": "109.0100", + "5. volume": "1742100" + }, + "2011-12-19": { + "1. open": "109.3100", + "2. high": "109.9100", + "3. low": "107.2800", + "4. close": "107.5000", + "5. volume": "1532300" + }, + "2011-12-16": { + "1. open": "107.1600", + "2. high": "108.3300", + "3. low": "106.7000", + "4. close": "108.1200", + "5. volume": "1604100" + }, + "2011-12-15": { + "1. open": "106.6900", + "2. high": "106.8625", + "3. low": "105.7500", + "4. close": "106.3500", + "5. volume": "985900" + }, + "2011-12-14": { + "1. open": "107.2400", + "2. high": "107.6280", + "3. low": "105.1700", + "4. close": "105.5700", + "5. volume": "813400" + }, + "2011-12-13": { + "1. open": "109.4500", + "2. high": "110.9000", + "3. low": "107.2000", + "4. close": "107.6200", + "5. volume": "917100" + }, + "2011-12-12": { + "1. open": "108.3100", + "2. high": "109.5200", + "3. low": "107.2300", + "4. close": "108.5600", + "5. volume": "1219200" + }, + "2011-12-09": { + "1. open": "111.8400", + "2. high": "111.8400", + "3. low": "108.1200", + "4. close": "109.2500", + "5. volume": "1703000" + }, + "2011-12-08": { + "1. open": "112.8700", + "2. high": "112.9500", + "3. low": "110.9900", + "4. close": "111.3800", + "5. volume": "690600" + }, + "2011-12-07": { + "1. open": "111.8600", + "2. high": "114.3000", + "3. low": "111.3600", + "4. close": "113.7600", + "5. volume": "1021200" + }, + "2011-12-06": { + "1. open": "115.0100", + "2. high": "115.0100", + "3. low": "112.1300", + "4. close": "112.2200", + "5. volume": "1367700" + }, + "2011-12-05": { + "1. open": "117.9100", + "2. high": "118.2400", + "3. low": "113.7200", + "4. close": "114.6600", + "5. volume": "1302700" + }, + "2011-12-02": { + "1. open": "117.4600", + "2. high": "118.9900", + "3. low": "115.8400", + "4. close": "116.0800", + "5. volume": "779800" + }, + "2011-12-01": { + "1. open": "117.0000", + "2. high": "118.2500", + "3. low": "115.4000", + "4. close": "115.5900", + "5. volume": "712300" + }, + "2011-11-30": { + "1. open": "114.9200", + "2. high": "118.1572", + "3. low": "114.9200", + "4. close": "117.9800", + "5. volume": "1423600" + }, + "2011-11-29": { + "1. open": "112.9200", + "2. high": "112.9200", + "3. low": "110.9800", + "4. close": "111.0500", + "5. volume": "812600" + }, + "2011-11-28": { + "1. open": "110.5300", + "2. high": "114.1800", + "3. low": "110.5300", + "4. close": "112.2600", + "5. volume": "1076700" + }, + "2011-11-25": { + "1. open": "106.3500", + "2. high": "108.5600", + "3. low": "105.2100", + "4. close": "107.2300", + "5. volume": "412400" + }, + "2011-11-23": { + "1. open": "108.6900", + "2. high": "108.6900", + "3. low": "106.0100", + "4. close": "107.6100", + "5. volume": "1073100" + }, + "2011-11-22": { + "1. open": "109.2100", + "2. high": "112.4040", + "3. low": "109.2100", + "4. close": "110.9800", + "5. volume": "1397100" + }, + "2011-11-21": { + "1. open": "110.7100", + "2. high": "110.7100", + "3. low": "108.1500", + "4. close": "108.9400", + "5. volume": "1361600" + }, + "2011-11-18": { + "1. open": "113.3500", + "2. high": "114.1800", + "3. low": "112.3400", + "4. close": "112.5300", + "5. volume": "770500" + }, + "2011-11-17": { + "1. open": "113.9600", + "2. high": "115.0400", + "3. low": "111.5900", + "4. close": "112.9900", + "5. volume": "1043700" + }, + "2011-11-16": { + "1. open": "114.4200", + "2. high": "116.1900", + "3. low": "113.6300", + "4. close": "114.3300", + "5. volume": "1076200" + }, + "2011-11-15": { + "1. open": "114.8600", + "2. high": "116.3800", + "3. low": "114.2600", + "4. close": "115.7300", + "5. volume": "2373400" + }, + "2011-11-14": { + "1. open": "114.1300", + "2. high": "116.4700", + "3. low": "113.3900", + "4. close": "115.3500", + "5. volume": "1107900" + }, + "2011-11-11": { + "1. open": "116.8300", + "2. high": "116.9900", + "3. low": "114.6800", + "4. close": "115.0600", + "5. volume": "1192800" + }, + "2011-11-10": { + "1. open": "116.1000", + "2. high": "117.0600", + "3. low": "113.9500", + "4. close": "115.9800", + "5. volume": "1305600" + }, + "2011-11-09": { + "1. open": "115.5000", + "2. high": "116.4200", + "3. low": "113.7800", + "4. close": "114.9300", + "5. volume": "1428800" + }, + "2011-11-08": { + "1. open": "116.3900", + "2. high": "117.9900", + "3. low": "115.9200", + "4. close": "117.5500", + "5. volume": "1395600" + }, + "2011-11-07": { + "1. open": "117.3400", + "2. high": "117.7400", + "3. low": "116.1300", + "4. close": "117.6800", + "5. volume": "1840900" + }, + "2011-11-04": { + "1. open": "116.9700", + "2. high": "119.3900", + "3. low": "115.7010", + "4. close": "117.9400", + "5. volume": "2061200" + }, + "2011-11-03": { + "1. open": "113.9600", + "2. high": "120.7300", + "3. low": "111.5700", + "4. close": "118.9200", + "5. volume": "4676600" + }, + "2011-11-02": { + "1. open": "99.2300", + "2. high": "101.3500", + "3. low": "98.6100", + "4. close": "100.8300", + "5. volume": "2032000" + }, + "2011-11-01": { + "1. open": "95.7600", + "2. high": "98.5000", + "3. low": "94.1200", + "4. close": "97.7600", + "5. volume": "2183200" + }, + "2011-10-31": { + "1. open": "100.8599", + "2. high": "101.5600", + "3. low": "98.4200", + "4. close": "98.4500", + "5. volume": "1141800" + }, + "2011-10-28": { + "1. open": "101.9600", + "2. high": "102.8000", + "3. low": "100.6600", + "4. close": "101.4100", + "5. volume": "953900" + }, + "2011-10-27": { + "1. open": "99.7800", + "2. high": "102.8600", + "3. low": "99.4700", + "4. close": "101.4900", + "5. volume": "1345600" + }, + "2011-10-26": { + "1. open": "97.4600", + "2. high": "97.5900", + "3. low": "95.1900", + "4. close": "97.1000", + "5. volume": "860400" + }, + "2011-10-25": { + "1. open": "98.6900", + "2. high": "98.8200", + "3. low": "96.4400", + "4. close": "96.6100", + "5. volume": "774700" + }, + "2011-10-24": { + "1. open": "97.2200", + "2. high": "99.4300", + "3. low": "96.9370", + "4. close": "99.3500", + "5. volume": "882500" + }, + "2011-10-21": { + "1. open": "96.4000", + "2. high": "97.2700", + "3. low": "96.1500", + "4. close": "96.9600", + "5. volume": "1124100" + }, + "2011-10-20": { + "1. open": "95.1400", + "2. high": "96.5500", + "3. low": "94.4800", + "4. close": "95.4000", + "5. volume": "1012300" + }, + "2011-10-19": { + "1. open": "96.0600", + "2. high": "96.5300", + "3. low": "94.0000", + "4. close": "94.4200", + "5. volume": "813800" + }, + "2011-10-18": { + "1. open": "95.4500", + "2. high": "96.6200", + "3. low": "93.3000", + "4. close": "95.8400", + "5. volume": "1001700" + }, + "2011-10-17": { + "1. open": "97.6900", + "2. high": "98.6700", + "3. low": "95.3600", + "4. close": "95.6500", + "5. volume": "712900" + }, + "2011-10-14": { + "1. open": "97.6700", + "2. high": "98.8600", + "3. low": "96.6800", + "4. close": "97.9700", + "5. volume": "635200" + }, + "2011-10-13": { + "1. open": "96.1400", + "2. high": "97.2398", + "3. low": "95.4700", + "4. close": "96.7400", + "5. volume": "795200" + }, + "2011-10-12": { + "1. open": "95.5100", + "2. high": "97.7500", + "3. low": "94.7700", + "4. close": "96.5300", + "5. volume": "1395400" + }, + "2011-10-11": { + "1. open": "93.6800", + "2. high": "94.9200", + "3. low": "93.2501", + "4. close": "94.1600", + "5. volume": "777200" + }, + "2011-10-10": { + "1. open": "93.0600", + "2. high": "94.2800", + "3. low": "92.5200", + "4. close": "94.1500", + "5. volume": "980400" + }, + "2011-10-07": { + "1. open": "90.5200", + "2. high": "94.3300", + "3. low": "90.3900", + "4. close": "91.6700", + "5. volume": "1956100" + }, + "2011-10-06": { + "1. open": "87.6400", + "2. high": "90.4300", + "3. low": "87.5700", + "4. close": "89.8000", + "5. volume": "1575800" + }, + "2011-10-05": { + "1. open": "87.3400", + "2. high": "88.4500", + "3. low": "86.2300", + "4. close": "87.9700", + "5. volume": "1203100" + }, + "2011-10-04": { + "1. open": "82.6600", + "2. high": "87.5500", + "3. low": "81.5100", + "4. close": "87.3800", + "5. volume": "2800000" + }, + "2011-10-03": { + "1. open": "87.0900", + "2. high": "88.0000", + "3. low": "83.9250", + "4. close": "84.2000", + "5. volume": "2109300" + }, + "2011-09-30": { + "1. open": "88.2200", + "2. high": "89.3700", + "3. low": "87.0011", + "4. close": "87.8400", + "5. volume": "2347900" + }, + "2011-09-29": { + "1. open": "92.2500", + "2. high": "92.8000", + "3. low": "86.1950", + "4. close": "88.9400", + "5. volume": "3181700" + }, + "2011-09-28": { + "1. open": "97.1300", + "2. high": "97.2400", + "3. low": "90.5100", + "4. close": "90.9000", + "5. volume": "2478000" + }, + "2011-09-27": { + "1. open": "96.7100", + "2. high": "99.5900", + "3. low": "95.8200", + "4. close": "97.1200", + "5. volume": "1816700" + }, + "2011-09-26": { + "1. open": "97.3200", + "2. high": "97.8800", + "3. low": "92.4300", + "4. close": "94.6300", + "5. volume": "2104000" + }, + "2011-09-23": { + "1. open": "93.4700", + "2. high": "95.8000", + "3. low": "92.4000", + "4. close": "95.1400", + "5. volume": "1696400" + }, + "2011-09-22": { + "1. open": "96.7000", + "2. high": "97.3300", + "3. low": "93.2600", + "4. close": "93.9500", + "5. volume": "2104300" + }, + "2011-09-21": { + "1. open": "102.7400", + "2. high": "103.9700", + "3. low": "99.6000", + "4. close": "99.6000", + "5. volume": "1271100" + }, + "2011-09-20": { + "1. open": "101.6700", + "2. high": "106.4200", + "3. low": "101.6700", + "4. close": "102.8800", + "5. volume": "2079300" + }, + "2011-09-19": { + "1. open": "99.9800", + "2. high": "101.8000", + "3. low": "99.8500", + "4. close": "101.2200", + "5. volume": "1500200" + }, + "2011-09-16": { + "1. open": "100.0800", + "2. high": "101.8900", + "3. low": "99.3500", + "4. close": "101.7000", + "5. volume": "1407100" + }, + "2011-09-15": { + "1. open": "101.1300", + "2. high": "101.1300", + "3. low": "97.9600", + "4. close": "99.0100", + "5. volume": "2237300" + }, + "2011-09-14": { + "1. open": "96.0800", + "2. high": "98.4300", + "3. low": "94.8200", + "4. close": "97.2900", + "5. volume": "971800" + }, + "2011-09-13": { + "1. open": "93.7900", + "2. high": "95.8500", + "3. low": "93.2900", + "4. close": "95.6000", + "5. volume": "1018400" + }, + "2011-09-12": { + "1. open": "93.2300", + "2. high": "94.5200", + "3. low": "92.4100", + "4. close": "93.3900", + "5. volume": "1287500" + }, + "2011-09-09": { + "1. open": "96.4500", + "2. high": "96.4500", + "3. low": "93.6200", + "4. close": "94.3900", + "5. volume": "1133200" + }, + "2011-09-08": { + "1. open": "97.0100", + "2. high": "98.9200", + "3. low": "96.9100", + "4. close": "97.4400", + "5. volume": "998000" + }, + "2011-09-07": { + "1. open": "96.8400", + "2. high": "97.8500", + "3. low": "96.6100", + "4. close": "97.4100", + "5. volume": "1588200" + }, + "2011-09-06": { + "1. open": "93.3800", + "2. high": "95.3200", + "3. low": "92.3500", + "4. close": "95.1900", + "5. volume": "1126700" + }, + "2011-09-02": { + "1. open": "96.5700", + "2. high": "97.9000", + "3. low": "95.6900", + "4. close": "96.0300", + "5. volume": "1053000" + }, + "2011-09-01": { + "1. open": "97.3100", + "2. high": "99.5200", + "3. low": "96.6600", + "4. close": "98.1700", + "5. volume": "1432800" + }, + "2011-08-31": { + "1. open": "98.3000", + "2. high": "99.0900", + "3. low": "96.8400", + "4. close": "97.6600", + "5. volume": "1133600" + }, + "2011-08-30": { + "1. open": "96.6000", + "2. high": "98.2400", + "3. low": "96.0800", + "4. close": "97.5300", + "5. volume": "1327400" + }, + "2011-08-29": { + "1. open": "96.7700", + "2. high": "98.3300", + "3. low": "96.5700", + "4. close": "96.8000", + "5. volume": "1627900" + }, + "2011-08-26": { + "1. open": "92.7500", + "2. high": "96.3300", + "3. low": "91.3400", + "4. close": "95.9100", + "5. volume": "1430200" + }, + "2011-08-25": { + "1. open": "93.6800", + "2. high": "94.4700", + "3. low": "92.6600", + "4. close": "93.2200", + "5. volume": "1304200" + }, + "2011-08-24": { + "1. open": "91.8500", + "2. high": "93.3700", + "3. low": "90.8900", + "4. close": "93.2900", + "5. volume": "2095900" + }, + "2011-08-23": { + "1. open": "88.9000", + "2. high": "92.1200", + "3. low": "88.9000", + "4. close": "92.0700", + "5. volume": "2152500" + }, + "2011-08-22": { + "1. open": "90.1900", + "2. high": "90.8300", + "3. low": "87.7600", + "4. close": "88.4800", + "5. volume": "2116800" + }, + "2011-08-19": { + "1. open": "90.1400", + "2. high": "91.4391", + "3. low": "88.2900", + "4. close": "88.5700", + "5. volume": "2533000" + }, + "2011-08-18": { + "1. open": "92.8300", + "2. high": "93.2100", + "3. low": "89.6000", + "4. close": "91.5000", + "5. volume": "2743300" + }, + "2011-08-17": { + "1. open": "94.0800", + "2. high": "96.3500", + "3. low": "94.0400", + "4. close": "95.0900", + "5. volume": "1556600" + }, + "2011-08-16": { + "1. open": "95.1400", + "2. high": "96.8600", + "3. low": "92.7300", + "4. close": "93.9500", + "5. volume": "2497500" + }, + "2011-08-15": { + "1. open": "94.6700", + "2. high": "96.3700", + "3. low": "88.0900", + "4. close": "94.2700", + "5. volume": "7128900" + }, + "2011-08-12": { + "1. open": "98.2000", + "2. high": "104.2100", + "3. low": "97.5100", + "4. close": "100.8500", + "5. volume": "3499800" + }, + "2011-08-11": { + "1. open": "91.7500", + "2. high": "99.3700", + "3. low": "91.5000", + "4. close": "98.2000", + "5. volume": "2837300" + }, + "2011-08-10": { + "1. open": "89.3200", + "2. high": "93.9300", + "3. low": "87.9200", + "4. close": "91.3700", + "5. volume": "2907600" + }, + "2011-08-09": { + "1. open": "88.5100", + "2. high": "91.1900", + "3. low": "85.6500", + "4. close": "91.0500", + "5. volume": "3824600" + }, + "2011-08-08": { + "1. open": "92.9000", + "2. high": "93.9600", + "3. low": "87.0700", + "4. close": "87.4900", + "5. volume": "2467200" + }, + "2011-08-05": { + "1. open": "96.3600", + "2. high": "96.5700", + "3. low": "92.6400", + "4. close": "95.4700", + "5. volume": "2209900" + }, + "2011-08-04": { + "1. open": "99.5200", + "2. high": "100.0600", + "3. low": "94.9200", + "4. close": "94.9200", + "5. volume": "2286000" + }, + "2011-08-03": { + "1. open": "102.0200", + "2. high": "102.2100", + "3. low": "99.2900", + "4. close": "100.7300", + "5. volume": "2077100" + }, + "2011-08-02": { + "1. open": "103.9400", + "2. high": "105.6300", + "3. low": "101.6500", + "4. close": "101.7900", + "5. volume": "1238600" + }, + "2011-08-01": { + "1. open": "106.0800", + "2. high": "106.1500", + "3. low": "103.1500", + "4. close": "104.6500", + "5. volume": "922000" + }, + "2011-07-29": { + "1. open": "104.2500", + "2. high": "105.9500", + "3. low": "103.5100", + "4. close": "104.9100", + "5. volume": "960700" + }, + "2011-07-28": { + "1. open": "104.9800", + "2. high": "106.4200", + "3. low": "104.9500", + "4. close": "105.4300", + "5. volume": "912200" + }, + "2011-07-27": { + "1. open": "105.7500", + "2. high": "106.3000", + "3. low": "104.4900", + "4. close": "104.6500", + "5. volume": "995800" + }, + "2011-07-26": { + "1. open": "106.5200", + "2. high": "107.3700", + "3. low": "106.1600", + "4. close": "106.4300", + "5. volume": "679900" + }, + "2011-07-25": { + "1. open": "106.4800", + "2. high": "107.6200", + "3. low": "106.1600", + "4. close": "106.9000", + "5. volume": "684100" + }, + "2011-07-22": { + "1. open": "107.4300", + "2. high": "108.7700", + "3. low": "107.0800", + "4. close": "107.2300", + "5. volume": "881900" + }, + "2011-07-21": { + "1. open": "106.8200", + "2. high": "108.2100", + "3. low": "106.4700", + "4. close": "107.2400", + "5. volume": "825900" + }, + "2011-07-20": { + "1. open": "106.9100", + "2. high": "107.1200", + "3. low": "105.4400", + "4. close": "106.1400", + "5. volume": "597100" + }, + "2011-07-19": { + "1. open": "105.5600", + "2. high": "107.3300", + "3. low": "105.5600", + "4. close": "106.9100", + "5. volume": "549800" + }, + "2011-07-18": { + "1. open": "104.9300", + "2. high": "105.1600", + "3. low": "103.8500", + "4. close": "104.8400", + "5. volume": "763600" + }, + "2011-07-15": { + "1. open": "105.1900", + "2. high": "105.7300", + "3. low": "104.4664", + "4. close": "105.1600", + "5. volume": "989300" + }, + "2011-07-14": { + "1. open": "105.7100", + "2. high": "106.3100", + "3. low": "104.4900", + "4. close": "105.0100", + "5. volume": "769200" + }, + "2011-07-13": { + "1. open": "104.4200", + "2. high": "107.1000", + "3. low": "104.1100", + "4. close": "105.3100", + "5. volume": "1806500" + }, + "2011-07-12": { + "1. open": "104.4500", + "2. high": "104.9800", + "3. low": "102.8200", + "4. close": "103.9300", + "5. volume": "1133100" + }, + "2011-07-11": { + "1. open": "104.3300", + "2. high": "105.0700", + "3. low": "103.9900", + "4. close": "104.2900", + "5. volume": "725700" + }, + "2011-07-08": { + "1. open": "105.5000", + "2. high": "106.0500", + "3. low": "104.4700", + "4. close": "105.8900", + "5. volume": "1015600" + }, + "2011-07-07": { + "1. open": "105.8800", + "2. high": "106.9400", + "3. low": "104.4000", + "4. close": "105.7900", + "5. volume": "1077500" + }, + "2011-07-06": { + "1. open": "105.7600", + "2. high": "107.0300", + "3. low": "105.5900", + "4. close": "106.5500", + "5. volume": "775300" + }, + "2011-07-05": { + "1. open": "105.1200", + "2. high": "106.4000", + "3. low": "104.8200", + "4. close": "105.9700", + "5. volume": "1633700" + }, + "2011-07-01": { + "1. open": "105.2300", + "2. high": "105.7200", + "3. low": "104.0300", + "4. close": "105.0800", + "5. volume": "1642100" + }, + "2011-06-30": { + "1. open": "105.4700", + "2. high": "105.7600", + "3. low": "104.4500", + "4. close": "105.1900", + "5. volume": "923200" + }, + "2011-06-29": { + "1. open": "103.4800", + "2. high": "106.5700", + "3. low": "103.4800", + "4. close": "105.1300", + "5. volume": "1665200" + }, + "2011-06-28": { + "1. open": "101.6500", + "2. high": "103.2400", + "3. low": "101.1000", + "4. close": "103.1800", + "5. volume": "666000" + }, + "2011-06-27": { + "1. open": "101.0900", + "2. high": "101.8900", + "3. low": "100.6200", + "4. close": "101.1100", + "5. volume": "652200" + }, + "2011-06-24": { + "1. open": "100.7400", + "2. high": "101.2500", + "3. low": "99.8800", + "4. close": "100.8500", + "5. volume": "1351000" + }, + "2011-06-23": { + "1. open": "100.1400", + "2. high": "100.6800", + "3. low": "98.4200", + "4. close": "100.5400", + "5. volume": "1003400" + }, + "2011-06-22": { + "1. open": "101.7700", + "2. high": "103.8700", + "3. low": "101.4200", + "4. close": "101.5400", + "5. volume": "1261800" + }, + "2011-06-21": { + "1. open": "99.8500", + "2. high": "102.8100", + "3. low": "99.7100", + "4. close": "102.4100", + "5. volume": "897400" + }, + "2011-06-20": { + "1. open": "97.3600", + "2. high": "99.3900", + "3. low": "97.3100", + "4. close": "99.2400", + "5. volume": "653300" + }, + "2011-06-17": { + "1. open": "97.5500", + "2. high": "98.3100", + "3. low": "97.2100", + "4. close": "97.3200", + "5. volume": "782500" + }, + "2011-06-16": { + "1. open": "97.3500", + "2. high": "97.6500", + "3. low": "95.4504", + "4. close": "96.8500", + "5. volume": "929600" + }, + "2011-06-15": { + "1. open": "98.6200", + "2. high": "99.1700", + "3. low": "96.5600", + "4. close": "97.1500", + "5. volume": "1013700" + }, + "2011-06-14": { + "1. open": "98.2000", + "2. high": "100.2000", + "3. low": "98.0000", + "4. close": "99.6000", + "5. volume": "1309200" + }, + "2011-06-13": { + "1. open": "96.0600", + "2. high": "97.5200", + "3. low": "95.8300", + "4. close": "96.8000", + "5. volume": "772100" + }, + "2011-06-10": { + "1. open": "96.3000", + "2. high": "96.5400", + "3. low": "95.1500", + "4. close": "96.0800", + "5. volume": "927900" + }, + "2011-06-09": { + "1. open": "95.0400", + "2. high": "97.5000", + "3. low": "95.0400", + "4. close": "96.7900", + "5. volume": "1247000" + }, + "2011-06-08": { + "1. open": "96.8600", + "2. high": "96.9785", + "3. low": "94.9550", + "4. close": "95.2300", + "5. volume": "1490800" + }, + "2011-06-07": { + "1. open": "97.5200", + "2. high": "98.1000", + "3. low": "96.7100", + "4. close": "96.7900", + "5. volume": "807600" + }, + "2011-06-06": { + "1. open": "97.8500", + "2. high": "97.8500", + "3. low": "96.6100", + "4. close": "97.1100", + "5. volume": "833000" + }, + "2011-06-03": { + "1. open": "98.3500", + "2. high": "98.7500", + "3. low": "97.8000", + "4. close": "98.0900", + "5. volume": "830800" + }, + "2011-06-02": { + "1. open": "100.2000", + "2. high": "101.0570", + "3. low": "99.0000", + "4. close": "99.4800", + "5. volume": "740300" + }, + "2011-06-01": { + "1. open": "102.4000", + "2. high": "102.9000", + "3. low": "100.1800", + "4. close": "100.2900", + "5. volume": "793900" + }, + "2011-05-31": { + "1. open": "101.5000", + "2. high": "102.5100", + "3. low": "101.3001", + "4. close": "102.5100", + "5. volume": "1210400" + }, + "2011-05-27": { + "1. open": "99.6400", + "2. high": "101.7925", + "3. low": "99.5800", + "4. close": "100.4200", + "5. volume": "741500" + }, + "2011-05-26": { + "1. open": "98.4100", + "2. high": "99.6200", + "3. low": "98.1000", + "4. close": "99.6000", + "5. volume": "552700" + }, + "2011-05-25": { + "1. open": "98.1800", + "2. high": "99.0500", + "3. low": "97.2600", + "4. close": "98.9000", + "5. volume": "798300" + }, + "2011-05-24": { + "1. open": "98.7100", + "2. high": "99.6200", + "3. low": "98.7100", + "4. close": "98.8500", + "5. volume": "555800" + }, + "2011-05-23": { + "1. open": "99.6200", + "2. high": "99.6200", + "3. low": "98.0600", + "4. close": "98.3100", + "5. volume": "1064500" + }, + "2011-05-20": { + "1. open": "101.7600", + "2. high": "102.0300", + "3. low": "100.5100", + "4. close": "100.6500", + "5. volume": "847400" + }, + "2011-05-19": { + "1. open": "102.1000", + "2. high": "102.8700", + "3. low": "101.5000", + "4. close": "101.8000", + "5. volume": "1004000" + }, + "2011-05-18": { + "1. open": "100.3400", + "2. high": "102.5700", + "3. low": "100.2000", + "4. close": "102.0000", + "5. volume": "1070400" + }, + "2011-05-17": { + "1. open": "99.8900", + "2. high": "100.7100", + "3. low": "99.7417", + "4. close": "100.2300", + "5. volume": "834900" + }, + "2011-05-16": { + "1. open": "100.0550", + "2. high": "100.5899", + "3. low": "98.9700", + "4. close": "100.1200", + "5. volume": "773900" + }, + "2011-05-13": { + "1. open": "100.8400", + "2. high": "101.6500", + "3. low": "99.6700", + "4. close": "100.1700", + "5. volume": "587300" + }, + "2011-05-12": { + "1. open": "99.6400", + "2. high": "101.4800", + "3. low": "99.0000", + "4. close": "101.3300", + "5. volume": "924000" + }, + "2011-05-11": { + "1. open": "101.6500", + "2. high": "102.2300", + "3. low": "99.4000", + "4. close": "100.0200", + "5. volume": "1138100" + }, + "2011-05-10": { + "1. open": "102.3100", + "2. high": "104.0000", + "3. low": "101.8000", + "4. close": "102.3100", + "5. volume": "1953000" + }, + "2011-05-09": { + "1. open": "98.4100", + "2. high": "103.0000", + "3. low": "98.1000", + "4. close": "102.5400", + "5. volume": "2203000" + }, + "2011-05-06": { + "1. open": "97.2800", + "2. high": "98.5400", + "3. low": "95.6400", + "4. close": "98.0600", + "5. volume": "1684200" + }, + "2011-05-05": { + "1. open": "92.8100", + "2. high": "97.9900", + "3. low": "92.8100", + "4. close": "97.0000", + "5. volume": "2872000" + }, + "2011-05-04": { + "1. open": "96.0000", + "2. high": "96.2700", + "3. low": "95.1000", + "4. close": "95.8100", + "5. volume": "1287000" + }, + "2011-05-03": { + "1. open": "96.6800", + "2. high": "96.6800", + "3. low": "95.2800", + "4. close": "96.1800", + "5. volume": "816500" + }, + "2011-05-02": { + "1. open": "97.8900", + "2. high": "97.9000", + "3. low": "96.2800", + "4. close": "96.6000", + "5. volume": "998100" + }, + "2011-04-29": { + "1. open": "97.0800", + "2. high": "97.2000", + "3. low": "96.3750", + "4. close": "97.0000", + "5. volume": "805000" + }, + "2011-04-28": { + "1. open": "95.4700", + "2. high": "97.3500", + "3. low": "95.2700", + "4. close": "97.0100", + "5. volume": "1154000" + }, + "2011-04-27": { + "1. open": "95.0000", + "2. high": "95.7100", + "3. low": "94.6081", + "4. close": "95.4500", + "5. volume": "799400" + }, + "2011-04-26": { + "1. open": "94.2800", + "2. high": "95.0640", + "3. low": "93.9300", + "4. close": "94.4900", + "5. volume": "679700" + }, + "2011-04-25": { + "1. open": "94.2000", + "2. high": "94.5700", + "3. low": "93.6800", + "4. close": "93.8700", + "5. volume": "590700" + }, + "2011-04-21": { + "1. open": "95.1100", + "2. high": "95.3000", + "3. low": "94.0100", + "4. close": "94.5900", + "5. volume": "630600" + }, + "2011-04-20": { + "1. open": "95.8900", + "2. high": "95.8900", + "3. low": "94.5400", + "4. close": "94.6500", + "5. volume": "1866800" + }, + "2011-04-19": { + "1. open": "94.5600", + "2. high": "94.8250", + "3. low": "93.8300", + "4. close": "94.6700", + "5. volume": "1466800" + }, + "2011-04-18": { + "1. open": "95.1900", + "2. high": "95.1900", + "3. low": "93.3500", + "4. close": "94.5100", + "5. volume": "1591000" + }, + "2011-04-15": { + "1. open": "95.3300", + "2. high": "96.7200", + "3. low": "94.6100", + "4. close": "96.3800", + "5. volume": "1138100" + }, + "2011-04-14": { + "1. open": "95.4400", + "2. high": "95.5700", + "3. low": "94.6900", + "4. close": "94.9500", + "5. volume": "627500" + }, + "2011-04-13": { + "1. open": "94.9700", + "2. high": "96.1400", + "3. low": "94.2900", + "4. close": "95.9800", + "5. volume": "1012300" + }, + "2011-04-12": { + "1. open": "94.6100", + "2. high": "95.4700", + "3. low": "93.9400", + "4. close": "94.5000", + "5. volume": "613100" + }, + "2011-04-11": { + "1. open": "95.4200", + "2. high": "95.6700", + "3. low": "94.6100", + "4. close": "95.0500", + "5. volume": "550000" + }, + "2011-04-08": { + "1. open": "96.5900", + "2. high": "96.7300", + "3. low": "94.7400", + "4. close": "95.0600", + "5. volume": "766600" + }, + "2011-04-07": { + "1. open": "95.0000", + "2. high": "96.2600", + "3. low": "94.0500", + "4. close": "96.0100", + "5. volume": "1433400" + }, + "2011-04-06": { + "1. open": "95.6600", + "2. high": "96.0900", + "3. low": "94.8300", + "4. close": "94.9700", + "5. volume": "781300" + }, + "2011-04-05": { + "1. open": "95.2000", + "2. high": "95.5800", + "3. low": "94.9200", + "4. close": "95.2400", + "5. volume": "1216200" + }, + "2011-04-04": { + "1. open": "96.3100", + "2. high": "96.3100", + "3. low": "95.4700", + "4. close": "95.5000", + "5. volume": "1167000" + }, + "2011-04-01": { + "1. open": "96.7400", + "2. high": "96.9000", + "3. low": "95.2300", + "4. close": "95.9300", + "5. volume": "1459500" + }, + "2011-03-31": { + "1. open": "95.8200", + "2. high": "96.4900", + "3. low": "95.6200", + "4. close": "96.3600", + "5. volume": "1277000" + }, + "2011-03-30": { + "1. open": "95.7000", + "2. high": "96.0700", + "3. low": "95.4700", + "4. close": "95.8700", + "5. volume": "1017000" + }, + "2011-03-29": { + "1. open": "95.8300", + "2. high": "95.9300", + "3. low": "94.8000", + "4. close": "95.0600", + "5. volume": "1038400" + }, + "2011-03-28": { + "1. open": "94.5200", + "2. high": "96.6600", + "3. low": "94.4301", + "4. close": "95.9700", + "5. volume": "1555500" + }, + "2011-03-25": { + "1. open": "92.4800", + "2. high": "95.1196", + "3. low": "92.4800", + "4. close": "94.4700", + "5. volume": "1293900" + }, + "2011-03-24": { + "1. open": "90.7500", + "2. high": "92.5300", + "3. low": "90.3300", + "4. close": "92.4800", + "5. volume": "850400" + }, + "2011-03-23": { + "1. open": "90.6700", + "2. high": "90.8300", + "3. low": "90.0500", + "4. close": "90.4800", + "5. volume": "593700" + }, + "2011-03-22": { + "1. open": "92.2500", + "2. high": "92.7800", + "3. low": "90.3701", + "4. close": "90.8300", + "5. volume": "591800" + }, + "2011-03-21": { + "1. open": "90.3400", + "2. high": "91.9600", + "3. low": "89.7300", + "4. close": "91.9000", + "5. volume": "912000" + }, + "2011-03-18": { + "1. open": "88.5300", + "2. high": "89.5800", + "3. low": "87.3700", + "4. close": "89.3500", + "5. volume": "1400200" + }, + "2011-03-17": { + "1. open": "88.7200", + "2. high": "89.0900", + "3. low": "88.1100", + "4. close": "88.1500", + "5. volume": "700200" + }, + "2011-03-16": { + "1. open": "89.0200", + "2. high": "89.9000", + "3. low": "87.5100", + "4. close": "87.5300", + "5. volume": "1377000" + }, + "2011-03-15": { + "1. open": "87.9500", + "2. high": "89.6400", + "3. low": "86.7300", + "4. close": "89.0700", + "5. volume": "1211200" + }, + "2011-03-14": { + "1. open": "92.1100", + "2. high": "92.2500", + "3. low": "89.9819", + "4. close": "91.0100", + "5. volume": "686100" + }, + "2011-03-11": { + "1. open": "92.0000", + "2. high": "93.1600", + "3. low": "90.4300", + "4. close": "92.8700", + "5. volume": "773300" + }, + "2011-03-10": { + "1. open": "91.5800", + "2. high": "93.1100", + "3. low": "91.3300", + "4. close": "92.2500", + "5. volume": "866200" + }, + "2011-03-09": { + "1. open": "92.1200", + "2. high": "92.8600", + "3. low": "91.4700", + "4. close": "92.7100", + "5. volume": "839000" + }, + "2011-03-08": { + "1. open": "91.2100", + "2. high": "92.8100", + "3. low": "91.0200", + "4. close": "92.4100", + "5. volume": "988300" + }, + "2011-03-07": { + "1. open": "92.5400", + "2. high": "93.0250", + "3. low": "90.8100", + "4. close": "90.8900", + "5. volume": "1175900" + }, + "2011-03-04": { + "1. open": "91.7900", + "2. high": "92.4600", + "3. low": "91.0100", + "4. close": "92.4000", + "5. volume": "808900" + }, + "2011-03-03": { + "1. open": "92.9400", + "2. high": "93.3400", + "3. low": "91.3700", + "4. close": "91.9100", + "5. volume": "1338300" + }, + "2011-03-02": { + "1. open": "91.5800", + "2. high": "93.0400", + "3. low": "90.9800", + "4. close": "92.8400", + "5. volume": "1099700" + }, + "2011-03-01": { + "1. open": "94.4700", + "2. high": "94.9700", + "3. low": "91.4700", + "4. close": "91.7200", + "5. volume": "1658800" + }, + "2011-02-28": { + "1. open": "93.1200", + "2. high": "94.6000", + "3. low": "92.7701", + "4. close": "94.4100", + "5. volume": "1221800" + }, + "2011-02-25": { + "1. open": "91.6500", + "2. high": "93.0800", + "3. low": "91.6500", + "4. close": "92.9900", + "5. volume": "835900" + }, + "2011-02-24": { + "1. open": "90.3000", + "2. high": "92.0500", + "3. low": "90.2500", + "4. close": "91.4600", + "5. volume": "1121800" + }, + "2011-02-23": { + "1. open": "91.1600", + "2. high": "92.1300", + "3. low": "89.5900", + "4. close": "90.4000", + "5. volume": "1286400" + }, + "2011-02-22": { + "1. open": "93.5300", + "2. high": "93.5300", + "3. low": "90.7300", + "4. close": "90.8600", + "5. volume": "1367000" + }, + "2011-02-18": { + "1. open": "93.5400", + "2. high": "95.2500", + "3. low": "93.3600", + "4. close": "94.4800", + "5. volume": "1061300" + }, + "2011-02-17": { + "1. open": "93.8100", + "2. high": "94.3400", + "3. low": "93.2200", + "4. close": "93.7600", + "5. volume": "872300" + }, + "2011-02-16": { + "1. open": "94.3600", + "2. high": "95.1100", + "3. low": "94.0300", + "4. close": "94.2300", + "5. volume": "804200" + }, + "2011-02-15": { + "1. open": "94.3600", + "2. high": "94.9092", + "3. low": "93.4803", + "4. close": "93.7400", + "5. volume": "755500" + }, + "2011-02-14": { + "1. open": "93.7100", + "2. high": "95.5500", + "3. low": "93.1000", + "4. close": "94.7500", + "5. volume": "1005100" + }, + "2011-02-11": { + "1. open": "92.4100", + "2. high": "94.7700", + "3. low": "92.0900", + "4. close": "94.1500", + "5. volume": "1541300" + }, + "2011-02-10": { + "1. open": "92.4200", + "2. high": "93.0000", + "3. low": "91.2100", + "4. close": "92.8300", + "5. volume": "931000" + }, + "2011-02-09": { + "1. open": "92.0500", + "2. high": "93.0000", + "3. low": "91.1900", + "4. close": "92.9200", + "5. volume": "1182000" + }, + "2011-02-08": { + "1. open": "90.7800", + "2. high": "92.8800", + "3. low": "90.5500", + "4. close": "92.4800", + "5. volume": "1077700" + }, + "2011-02-07": { + "1. open": "90.9400", + "2. high": "93.4600", + "3. low": "90.3000", + "4. close": "91.3500", + "5. volume": "2495600" + }, + "2011-02-04": { + "1. open": "91.8400", + "2. high": "94.3300", + "3. low": "91.0400", + "4. close": "93.0000", + "5. volume": "2016500" + }, + "2011-02-03": { + "1. open": "86.0000", + "2. high": "92.8400", + "3. low": "85.7200", + "4. close": "91.9400", + "5. volume": "5663100" + }, + "2011-02-02": { + "1. open": "80.9000", + "2. high": "81.2600", + "3. low": "79.7100", + "4. close": "80.5600", + "5. volume": "1620500" + }, + "2011-02-01": { + "1. open": "80.8800", + "2. high": "81.5200", + "3. low": "80.8050", + "4. close": "81.3700", + "5. volume": "1441000" + }, + "2011-01-31": { + "1. open": "80.6100", + "2. high": "81.3500", + "3. low": "80.5000", + "4. close": "80.5000", + "5. volume": "1223900" + }, + "2011-01-28": { + "1. open": "81.4800", + "2. high": "81.6900", + "3. low": "79.9700", + "4. close": "80.0800", + "5. volume": "837100" + }, + "2011-01-27": { + "1. open": "81.4400", + "2. high": "81.8400", + "3. low": "81.1200", + "4. close": "81.4600", + "5. volume": "1874900" + }, + "2011-01-26": { + "1. open": "81.1600", + "2. high": "81.8800", + "3. low": "80.7800", + "4. close": "81.4500", + "5. volume": "1600300" + }, + "2011-01-25": { + "1. open": "83.4100", + "2. high": "83.4900", + "3. low": "80.8600", + "4. close": "81.1300", + "5. volume": "1954700" + }, + "2011-01-24": { + "1. open": "83.9100", + "2. high": "84.1300", + "3. low": "83.2600", + "4. close": "83.4600", + "5. volume": "811900" + }, + "2011-01-21": { + "1. open": "83.8600", + "2. high": "84.6900", + "3. low": "83.6100", + "4. close": "83.7400", + "5. volume": "919300" + }, + "2011-01-20": { + "1. open": "83.5000", + "2. high": "83.7000", + "3. low": "83.0500", + "4. close": "83.6200", + "5. volume": "1173600" + }, + "2011-01-19": { + "1. open": "83.6700", + "2. high": "84.1900", + "3. low": "83.3200", + "4. close": "83.7100", + "5. volume": "1000900" + }, + "2011-01-18": { + "1. open": "84.2000", + "2. high": "84.2200", + "3. low": "83.3450", + "4. close": "83.8100", + "5. volume": "1162300" + }, + "2011-01-14": { + "1. open": "83.8000", + "2. high": "84.0100", + "3. low": "83.4850", + "4. close": "83.9900", + "5. volume": "821700" + }, + "2011-01-13": { + "1. open": "83.3300", + "2. high": "84.0400", + "3. low": "83.2400", + "4. close": "83.8000", + "5. volume": "833900" + }, + "2011-01-12": { + "1. open": "83.2500", + "2. high": "83.8600", + "3. low": "83.1900", + "4. close": "83.5200", + "5. volume": "1805000" + }, + "2011-01-11": { + "1. open": "81.4900", + "2. high": "82.9000", + "3. low": "81.3500", + "4. close": "82.8100", + "5. volume": "1516000" + }, + "2011-01-10": { + "1. open": "80.2500", + "2. high": "81.4690", + "3. low": "80.0700", + "4. close": "81.3200", + "5. volume": "1321600" + }, + "2011-01-07": { + "1. open": "81.3800", + "2. high": "81.6800", + "3. low": "79.6700", + "4. close": "80.6200", + "5. volume": "1921000" + }, + "2011-01-06": { + "1. open": "83.0400", + "2. high": "83.1400", + "3. low": "80.6200", + "4. close": "81.0800", + "5. volume": "1530000" + }, + "2011-01-05": { + "1. open": "82.3100", + "2. high": "83.1600", + "3. low": "81.7600", + "4. close": "82.6100", + "5. volume": "1757700" + }, + "2011-01-04": { + "1. open": "80.7100", + "2. high": "81.8100", + "3. low": "80.4200", + "4. close": "81.7300", + "5. volume": "1566500" + }, + "2011-01-03": { + "1. open": "81.2400", + "2. high": "81.2900", + "3. low": "80.1800", + "4. close": "80.4400", + "5. volume": "1063400" + }, + "2010-12-31": { + "1. open": "79.6100", + "2. high": "81.4400", + "3. low": "79.5500", + "4. close": "80.7000", + "5. volume": "1035000" + }, + "2010-12-30": { + "1. open": "79.6000", + "2. high": "80.1000", + "3. low": "79.3300", + "4. close": "79.6700", + "5. volume": "510800" + }, + "2010-12-29": { + "1. open": "79.7600", + "2. high": "79.9100", + "3. low": "79.6500", + "4. close": "79.7300", + "5. volume": "273500" + }, + "2010-12-28": { + "1. open": "79.7600", + "2. high": "79.7900", + "3. low": "79.1300", + "4. close": "79.6000", + "5. volume": "526400" + }, + "2010-12-27": { + "1. open": "79.5500", + "2. high": "79.9800", + "3. low": "79.3000", + "4. close": "79.6500", + "5. volume": "449500" + }, + "2010-12-23": { + "1. open": "79.5400", + "2. high": "80.2400", + "3. low": "79.4500", + "4. close": "79.9200", + "5. volume": "360700" + }, + "2010-12-22": { + "1. open": "80.0600", + "2. high": "80.1300", + "3. low": "79.4600", + "4. close": "79.8100", + "5. volume": "495100" + }, + "2010-12-21": { + "1. open": "79.5700", + "2. high": "80.1600", + "3. low": "79.2900", + "4. close": "80.0800", + "5. volume": "879300" + }, + "2010-12-20": { + "1. open": "79.3000", + "2. high": "79.5000", + "3. low": "78.4700", + "4. close": "79.0800", + "5. volume": "876900" + }, + "2010-12-17": { + "1. open": "78.1700", + "2. high": "79.4300", + "3. low": "78.1400", + "4. close": "79.3000", + "5. volume": "935900" + }, + "2010-12-16": { + "1. open": "78.4900", + "2. high": "78.5300", + "3. low": "77.6450", + "4. close": "78.3300", + "5. volume": "590200" + }, + "2010-12-15": { + "1. open": "78.6300", + "2. high": "78.9900", + "3. low": "78.2600", + "4. close": "78.4200", + "5. volume": "802400" + }, + "2010-12-14": { + "1. open": "76.7300", + "2. high": "79.4300", + "3. low": "76.7300", + "4. close": "78.9400", + "5. volume": "1593100" + }, + "2010-12-13": { + "1. open": "78.1800", + "2. high": "78.1800", + "3. low": "76.3200", + "4. close": "76.7100", + "5. volume": "2436900" + }, + "2010-12-10": { + "1. open": "78.2400", + "2. high": "78.5800", + "3. low": "77.3900", + "4. close": "78.0900", + "5. volume": "907000" + }, + "2010-12-09": { + "1. open": "77.7000", + "2. high": "78.5700", + "3. low": "77.4400", + "4. close": "78.2300", + "5. volume": "1239000" + }, + "2010-12-08": { + "1. open": "77.8200", + "2. high": "78.2300", + "3. low": "77.2600", + "4. close": "77.4100", + "5. volume": "832600" + }, + "2010-12-07": { + "1. open": "78.4800", + "2. high": "78.8200", + "3. low": "77.8400", + "4. close": "78.0400", + "5. volume": "1015600" + }, + "2010-12-06": { + "1. open": "77.3200", + "2. high": "78.0900", + "3. low": "77.2200", + "4. close": "77.8900", + "5. volume": "1222800" + }, + "2010-12-03": { + "1. open": "77.8500", + "2. high": "77.9600", + "3. low": "77.0625", + "4. close": "77.3300", + "5. volume": "1280000" + }, + "2010-12-02": { + "1. open": "76.8300", + "2. high": "78.0400", + "3. low": "76.6400", + "4. close": "78.0400", + "5. volume": "1412900" + }, + "2010-12-01": { + "1. open": "76.2800", + "2. high": "77.1500", + "3. low": "76.2800", + "4. close": "77.1500", + "5. volume": "1495600" + }, + "2010-11-30": { + "1. open": "74.4800", + "2. high": "75.1900", + "3. low": "74.0000", + "4. close": "74.9200", + "5. volume": "1738100" + }, + "2010-11-29": { + "1. open": "75.1000", + "2. high": "75.2900", + "3. low": "74.1000", + "4. close": "74.9000", + "5. volume": "1432700" + }, + "2010-11-26": { + "1. open": "75.3100", + "2. high": "76.3600", + "3. low": "75.2900", + "4. close": "75.7900", + "5. volume": "464500" + }, + "2010-11-24": { + "1. open": "75.5900", + "2. high": "76.1800", + "3. low": "75.3200", + "4. close": "75.9100", + "5. volume": "1328900" + }, + "2010-11-23": { + "1. open": "75.6100", + "2. high": "75.8700", + "3. low": "75.1700", + "4. close": "75.5400", + "5. volume": "1436200" + }, + "2010-11-22": { + "1. open": "75.0500", + "2. high": "76.2900", + "3. low": "74.8100", + "4. close": "76.2600", + "5. volume": "2719700" + }, + "2010-11-19": { + "1. open": "74.2500", + "2. high": "75.6400", + "3. low": "74.0200", + "4. close": "75.3700", + "5. volume": "3516700" + }, + "2010-11-18": { + "1. open": "73.8700", + "2. high": "75.1400", + "3. low": "73.1100", + "4. close": "74.4800", + "5. volume": "3596100" + }, + "2010-11-17": { + "1. open": "70.3700", + "2. high": "72.3900", + "3. low": "70.2300", + "4. close": "72.3400", + "5. volume": "1180200" + }, + "2010-11-16": { + "1. open": "72.1100", + "2. high": "72.2000", + "3. low": "70.6500", + "4. close": "70.9800", + "5. volume": "1213600" + }, + "2010-11-15": { + "1. open": "71.8800", + "2. high": "73.1100", + "3. low": "71.3200", + "4. close": "72.7200", + "5. volume": "1487000" + }, + "2010-11-12": { + "1. open": "71.2100", + "2. high": "71.9100", + "3. low": "70.7000", + "4. close": "71.7800", + "5. volume": "1284600" + }, + "2010-11-11": { + "1. open": "70.1000", + "2. high": "71.8800", + "3. low": "69.7700", + "4. close": "71.8800", + "5. volume": "1314000" + }, + "2010-11-10": { + "1. open": "70.8400", + "2. high": "70.8500", + "3. low": "70.0700", + "4. close": "70.4900", + "5. volume": "1559900" + }, + "2010-11-09": { + "1. open": "71.8100", + "2. high": "71.8100", + "3. low": "70.5000", + "4. close": "71.0200", + "5. volume": "1452200" + }, + "2010-11-08": { + "1. open": "72.7000", + "2. high": "72.9100", + "3. low": "71.3300", + "4. close": "71.8300", + "5. volume": "1094200" + }, + "2010-11-05": { + "1. open": "72.0100", + "2. high": "72.4600", + "3. low": "71.7600", + "4. close": "72.1600", + "5. volume": "960600" + }, + "2010-11-04": { + "1. open": "71.7900", + "2. high": "73.1400", + "3. low": "71.6900", + "4. close": "72.1300", + "5. volume": "1781800" + }, + "2010-11-03": { + "1. open": "70.5400", + "2. high": "71.3300", + "3. low": "70.0700", + "4. close": "70.9900", + "5. volume": "1313000" + }, + "2010-11-02": { + "1. open": "70.1600", + "2. high": "70.7400", + "3. low": "69.4300", + "4. close": "70.5500", + "5. volume": "1423900" + }, + "2010-11-01": { + "1. open": "70.3700", + "2. high": "70.9800", + "3. low": "69.1100", + "4. close": "69.8600", + "5. volume": "2281200" + }, + "2010-10-29": { + "1. open": "69.2500", + "2. high": "74.3100", + "3. low": "69.2500", + "4. close": "71.1700", + "5. volume": "6023400" + }, + "2010-10-28": { + "1. open": "64.8500", + "2. high": "65.5300", + "3. low": "63.6500", + "4. close": "64.4100", + "5. volume": "1463100" + }, + "2010-10-27": { + "1. open": "64.3000", + "2. high": "65.2800", + "3. low": "63.9200", + "4. close": "64.7700", + "5. volume": "1167600" + }, + "2010-10-26": { + "1. open": "65.1700", + "2. high": "65.3600", + "3. low": "64.4900", + "4. close": "64.8100", + "5. volume": "1203500" + }, + "2010-10-25": { + "1. open": "66.7500", + "2. high": "66.9800", + "3. low": "65.4800", + "4. close": "65.4900", + "5. volume": "1164200" + }, + "2010-10-22": { + "1. open": "66.2800", + "2. high": "66.6700", + "3. low": "65.9800", + "4. close": "66.2600", + "5. volume": "967800" + }, + "2010-10-21": { + "1. open": "66.6500", + "2. high": "67.7300", + "3. low": "66.0175", + "4. close": "66.1100", + "5. volume": "1802300" + }, + "2010-10-20": { + "1. open": "65.3700", + "2. high": "66.4900", + "3. low": "65.2100", + "4. close": "66.2400", + "5. volume": "1137800" + }, + "2010-10-19": { + "1. open": "66.2600", + "2. high": "66.9800", + "3. low": "65.4000", + "4. close": "65.5100", + "5. volume": "1428500" + }, + "2010-10-18": { + "1. open": "67.3700", + "2. high": "67.8300", + "3. low": "66.7000", + "4. close": "67.0400", + "5. volume": "986300" + }, + "2010-10-15": { + "1. open": "67.0500", + "2. high": "67.6700", + "3. low": "67.0000", + "4. close": "67.2300", + "5. volume": "1173600" + }, + "2010-10-14": { + "1. open": "66.5800", + "2. high": "66.8900", + "3. low": "65.5900", + "4. close": "66.5000", + "5. volume": "1043100" + }, + "2010-10-13": { + "1. open": "67.3300", + "2. high": "67.3300", + "3. low": "66.1600", + "4. close": "66.5300", + "5. volume": "1798100" + }, + "2010-10-12": { + "1. open": "65.4600", + "2. high": "67.8500", + "3. low": "65.4600", + "4. close": "67.0000", + "5. volume": "2255600" + }, + "2010-10-11": { + "1. open": "65.6200", + "2. high": "65.8600", + "3. low": "65.2600", + "4. close": "65.4000", + "5. volume": "711900" + }, + "2010-10-08": { + "1. open": "63.0000", + "2. high": "65.9600", + "3. low": "63.0000", + "4. close": "65.6600", + "5. volume": "1798700" + }, + "2010-10-07": { + "1. open": "62.8300", + "2. high": "63.6500", + "3. low": "62.6850", + "4. close": "63.0000", + "5. volume": "1090900" + }, + "2010-10-06": { + "1. open": "63.4600", + "2. high": "63.7600", + "3. low": "62.5500", + "4. close": "62.5500", + "5. volume": "1472000" + }, + "2010-10-05": { + "1. open": "63.4700", + "2. high": "63.8400", + "3. low": "62.9300", + "4. close": "63.7700", + "5. volume": "1306000" + }, + "2010-10-04": { + "1. open": "62.8300", + "2. high": "63.6700", + "3. low": "62.4600", + "4. close": "62.9300", + "5. volume": "689000" + }, + "2010-10-01": { + "1. open": "64.0100", + "2. high": "64.0500", + "3. low": "62.6300", + "4. close": "63.2900", + "5. volume": "1203800" + }, + "2010-09-30": { + "1. open": "64.2100", + "2. high": "64.4300", + "3. low": "62.5900", + "4. close": "63.2300", + "5. volume": "1261700" + }, + "2010-09-29": { + "1. open": "62.6800", + "2. high": "64.6900", + "3. low": "62.5300", + "4. close": "64.1300", + "5. volume": "2441500" + }, + "2010-09-28": { + "1. open": "61.5700", + "2. high": "62.8900", + "3. low": "60.9300", + "4. close": "62.8000", + "5. volume": "1698200" + }, + "2010-09-27": { + "1. open": "61.6800", + "2. high": "61.8700", + "3. low": "61.1900", + "4. close": "61.3000", + "5. volume": "706600" + }, + "2010-09-24": { + "1. open": "60.8000", + "2. high": "62.0600", + "3. low": "60.6600", + "4. close": "61.4100", + "5. volume": "1183200" + }, + "2010-09-23": { + "1. open": "59.9500", + "2. high": "60.5400", + "3. low": "59.6400", + "4. close": "60.0400", + "5. volume": "1970200" + }, + "2010-09-22": { + "1. open": "60.3000", + "2. high": "60.6400", + "3. low": "59.8000", + "4. close": "60.3600", + "5. volume": "1263600" + }, + "2010-09-21": { + "1. open": "60.3700", + "2. high": "60.8600", + "3. low": "60.1700", + "4. close": "60.3200", + "5. volume": "1257500" + }, + "2010-09-20": { + "1. open": "58.9500", + "2. high": "60.3950", + "3. low": "58.9500", + "4. close": "60.3500", + "5. volume": "1299600" + }, + "2010-09-17": { + "1. open": "59.3700", + "2. high": "59.5900", + "3. low": "58.6950", + "4. close": "58.8700", + "5. volume": "1777200" + }, + "2010-09-16": { + "1. open": "59.2400", + "2. high": "59.5700", + "3. low": "58.8400", + "4. close": "59.1900", + "5. volume": "1285500" + }, + "2010-09-15": { + "1. open": "59.1300", + "2. high": "59.5500", + "3. low": "58.5400", + "4. close": "59.3100", + "5. volume": "1161000" + }, + "2010-09-14": { + "1. open": "58.6000", + "2. high": "59.5800", + "3. low": "58.3800", + "4. close": "58.9700", + "5. volume": "1158400" + }, + "2010-09-13": { + "1. open": "59.3300", + "2. high": "59.4300", + "3. low": "58.5600", + "4. close": "58.8400", + "5. volume": "1332900" + }, + "2010-09-10": { + "1. open": "58.5300", + "2. high": "58.9300", + "3. low": "58.3600", + "4. close": "58.6400", + "5. volume": "932700" + }, + "2010-09-09": { + "1. open": "58.8600", + "2. high": "59.1100", + "3. low": "58.1000", + "4. close": "58.3500", + "5. volume": "940400" + }, + "2010-09-08": { + "1. open": "57.7300", + "2. high": "58.6400", + "3. low": "57.5960", + "4. close": "58.3600", + "5. volume": "1017800" + }, + "2010-09-07": { + "1. open": "58.7800", + "2. high": "58.7800", + "3. low": "57.3900", + "4. close": "57.5800", + "5. volume": "1517100" + }, + "2010-09-03": { + "1. open": "58.7500", + "2. high": "59.8000", + "3. low": "58.4700", + "4. close": "59.1200", + "5. volume": "1563200" + }, + "2010-09-02": { + "1. open": "57.9800", + "2. high": "58.4200", + "3. low": "57.6800", + "4. close": "58.3600", + "5. volume": "1031500" + }, + "2010-09-01": { + "1. open": "56.8300", + "2. high": "58.1700", + "3. low": "56.8300", + "4. close": "58.0800", + "5. volume": "1373300" + }, + "2010-08-31": { + "1. open": "55.3100", + "2. high": "56.5900", + "3. low": "55.3100", + "4. close": "56.0700", + "5. volume": "1837500" + }, + "2010-08-30": { + "1. open": "57.2300", + "2. high": "57.2400", + "3. low": "55.6500", + "4. close": "55.7100", + "5. volume": "1539100" + }, + "2010-08-27": { + "1. open": "57.0700", + "2. high": "57.5500", + "3. low": "56.2100", + "4. close": "57.3600", + "5. volume": "966300" + }, + "2010-08-26": { + "1. open": "57.0500", + "2. high": "57.4088", + "3. low": "56.5500", + "4. close": "56.6500", + "5. volume": "1399300" + }, + "2010-08-25": { + "1. open": "56.0200", + "2. high": "57.0800", + "3. low": "55.8700", + "4. close": "56.9200", + "5. volume": "1696100" + }, + "2010-08-24": { + "1. open": "55.6900", + "2. high": "56.7670", + "3. low": "55.5000", + "4. close": "56.4700", + "5. volume": "1717300" + }, + "2010-08-23": { + "1. open": "57.6900", + "2. high": "57.8700", + "3. low": "56.4800", + "4. close": "56.5600", + "5. volume": "1640300" + }, + "2010-08-20": { + "1. open": "57.5600", + "2. high": "57.9400", + "3. low": "57.1100", + "4. close": "57.3900", + "5. volume": "1265500" + }, + "2010-08-19": { + "1. open": "58.5000", + "2. high": "58.6400", + "3. low": "57.4300", + "4. close": "58.0400", + "5. volume": "1320100" + }, + "2010-08-18": { + "1. open": "58.6000", + "2. high": "59.2300", + "3. low": "58.1300", + "4. close": "58.7200", + "5. volume": "1646700" + }, + "2010-08-17": { + "1. open": "57.7200", + "2. high": "59.1100", + "3. low": "57.2700", + "4. close": "58.5600", + "5. volume": "2256200" + }, + "2010-08-16": { + "1. open": "57.5300", + "2. high": "57.5900", + "3. low": "56.8400", + "4. close": "57.4300", + "5. volume": "2446900" + }, + "2010-08-13": { + "1. open": "58.4700", + "2. high": "58.7200", + "3. low": "57.3000", + "4. close": "57.8200", + "5. volume": "2119700" + }, + "2010-08-12": { + "1. open": "54.7300", + "2. high": "59.1500", + "3. low": "54.6100", + "4. close": "58.8000", + "5. volume": "9068000" + }, + "2010-08-11": { + "1. open": "61.7500", + "2. high": "62.0100", + "3. low": "60.1000", + "4. close": "60.3500", + "5. volume": "2652900" + }, + "2010-08-10": { + "1. open": "63.3000", + "2. high": "63.3700", + "3. low": "62.7600", + "4. close": "62.9600", + "5. volume": "1616600" + }, + "2010-08-09": { + "1. open": "63.6500", + "2. high": "64.2900", + "3. low": "63.6500", + "4. close": "63.9300", + "5. volume": "1192000" + }, + "2010-08-06": { + "1. open": "62.7000", + "2. high": "63.7300", + "3. low": "62.5300", + "4. close": "63.4600", + "5. volume": "1291200" + }, + "2010-08-05": { + "1. open": "62.9700", + "2. high": "63.8100", + "3. low": "62.7600", + "4. close": "63.3100", + "5. volume": "1442000" + }, + "2010-08-04": { + "1. open": "63.0300", + "2. high": "63.5300", + "3. low": "62.7900", + "4. close": "63.2800", + "5. volume": "1399600" + }, + "2010-08-03": { + "1. open": "63.3900", + "2. high": "63.4800", + "3. low": "62.1700", + "4. close": "62.7800", + "5. volume": "1721800" + }, + "2010-08-02": { + "1. open": "63.2100", + "2. high": "64.1500", + "3. low": "62.4400", + "4. close": "63.4500", + "5. volume": "1971400" + }, + "2010-07-30": { + "1. open": "61.8700", + "2. high": "62.5600", + "3. low": "61.6600", + "4. close": "62.2500", + "5. volume": "1539700" + }, + "2010-07-29": { + "1. open": "62.2300", + "2. high": "62.9200", + "3. low": "61.7700", + "4. close": "62.3900", + "5. volume": "1700400" + }, + "2010-07-28": { + "1. open": "63.3600", + "2. high": "63.3600", + "3. low": "61.8900", + "4. close": "62.0000", + "5. volume": "1341800" + }, + "2010-07-27": { + "1. open": "63.2500", + "2. high": "63.8900", + "3. low": "62.9700", + "4. close": "63.4300", + "5. volume": "2335500" + }, + "2010-07-26": { + "1. open": "61.5600", + "2. high": "62.9700", + "3. low": "61.4000", + "4. close": "62.9700", + "5. volume": "2488400" + }, + "2010-07-23": { + "1. open": "60.9300", + "2. high": "62.6900", + "3. low": "60.5100", + "4. close": "62.6700", + "5. volume": "2549100" + }, + "2010-07-22": { + "1. open": "61.7500", + "2. high": "62.5300", + "3. low": "61.4500", + "4. close": "62.2700", + "5. volume": "1618400" + }, + "2010-07-21": { + "1. open": "62.6700", + "2. high": "63.0600", + "3. low": "60.7300", + "4. close": "61.1600", + "5. volume": "1678000" + }, + "2010-07-20": { + "1. open": "62.2600", + "2. high": "62.4400", + "3. low": "60.9650", + "4. close": "62.4200", + "5. volume": "2315300" + }, + "2010-07-19": { + "1. open": "63.8900", + "2. high": "64.1000", + "3. low": "62.4800", + "4. close": "62.8100", + "5. volume": "1422600" + }, + "2010-07-16": { + "1. open": "64.4900", + "2. high": "64.6300", + "3. low": "63.1700", + "4. close": "63.4700", + "5. volume": "1649200" + }, + "2010-07-15": { + "1. open": "64.9700", + "2. high": "65.0000", + "3. low": "64.1200", + "4. close": "64.9300", + "5. volume": "3128600" + }, + "2010-07-14": { + "1. open": "63.4100", + "2. high": "65.1300", + "3. low": "63.0300", + "4. close": "65.1200", + "5. volume": "2301900" + }, + "2010-07-13": { + "1. open": "62.7100", + "2. high": "64.0300", + "3. low": "62.4700", + "4. close": "63.7300", + "5. volume": "1744900" + }, + "2010-07-12": { + "1. open": "61.9000", + "2. high": "62.4300", + "3. low": "61.5000", + "4. close": "62.1500", + "5. volume": "1332700" + }, + "2010-07-09": { + "1. open": "61.3600", + "2. high": "62.7194", + "3. low": "61.2000", + "4. close": "62.1900", + "5. volume": "1902700" + }, + "2010-07-08": { + "1. open": "60.8800", + "2. high": "61.6000", + "3. low": "60.2800", + "4. close": "61.5000", + "5. volume": "1340600" + }, + "2010-07-07": { + "1. open": "58.8800", + "2. high": "60.4100", + "3. low": "58.8800", + "4. close": "60.3900", + "5. volume": "2084900" + }, + "2010-07-06": { + "1. open": "58.1600", + "2. high": "59.9000", + "3. low": "57.9800", + "4. close": "58.6600", + "5. volume": "2587500" + }, + "2010-07-02": { + "1. open": "56.1900", + "2. high": "58.0000", + "3. low": "56.0900", + "4. close": "57.3900", + "5. volume": "1862700" + }, + "2010-07-01": { + "1. open": "55.7800", + "2. high": "57.0600", + "3. low": "55.3900", + "4. close": "56.9100", + "5. volume": "2328100" + }, + "2010-06-30": { + "1. open": "55.4100", + "2. high": "56.6100", + "3. low": "55.3300", + "4. close": "55.7300", + "5. volume": "1833600" + }, + "2010-06-29": { + "1. open": "55.8100", + "2. high": "55.8100", + "3. low": "54.7900", + "4. close": "55.3900", + "5. volume": "1739500" + }, + "2010-06-28": { + "1. open": "56.4600", + "2. high": "56.7000", + "3. low": "55.8900", + "4. close": "56.1900", + "5. volume": "611200" + }, + "2010-06-25": { + "1. open": "56.7200", + "2. high": "57.0600", + "3. low": "55.9400", + "4. close": "56.2300", + "5. volume": "1221100" + }, + "2010-06-24": { + "1. open": "57.0300", + "2. high": "57.2050", + "3. low": "56.3500", + "4. close": "56.5100", + "5. volume": "1210700" + }, + "2010-06-23": { + "1. open": "57.6900", + "2. high": "57.6900", + "3. low": "56.3900", + "4. close": "57.3400", + "5. volume": "1386800" + }, + "2010-06-22": { + "1. open": "58.9200", + "2. high": "59.6800", + "3. low": "57.6200", + "4. close": "57.7600", + "5. volume": "1419600" + }, + "2010-06-21": { + "1. open": "60.7900", + "2. high": "60.8000", + "3. low": "58.6500", + "4. close": "58.9800", + "5. volume": "1549900" + }, + "2010-06-18": { + "1. open": "59.5600", + "2. high": "60.1700", + "3. low": "59.3200", + "4. close": "59.9400", + "5. volume": "1493200" + }, + "2010-06-17": { + "1. open": "59.8400", + "2. high": "59.8400", + "3. low": "58.5600", + "4. close": "59.7300", + "5. volume": "1468200" + }, + "2010-06-16": { + "1. open": "59.7000", + "2. high": "60.0100", + "3. low": "59.1100", + "4. close": "59.4500", + "5. volume": "1908300" + }, + "2010-06-15": { + "1. open": "58.4100", + "2. high": "60.2900", + "3. low": "58.0500", + "4. close": "60.2500", + "5. volume": "1839200" + }, + "2010-06-14": { + "1. open": "58.0100", + "2. high": "58.7200", + "3. low": "57.4200", + "4. close": "58.1600", + "5. volume": "1893300" + }, + "2010-06-11": { + "1. open": "57.5100", + "2. high": "57.8700", + "3. low": "56.7300", + "4. close": "57.8600", + "5. volume": "1811100" + }, + "2010-06-10": { + "1. open": "57.5300", + "2. high": "58.1800", + "3. low": "57.4800", + "4. close": "58.1100", + "5. volume": "1513900" + }, + "2010-06-09": { + "1. open": "56.1400", + "2. high": "58.2750", + "3. low": "56.0700", + "4. close": "56.9900", + "5. volume": "2307700" + }, + "2010-06-08": { + "1. open": "54.8100", + "2. high": "56.2250", + "3. low": "54.1700", + "4. close": "56.0700", + "5. volume": "2341500" + }, + "2010-06-07": { + "1. open": "55.4200", + "2. high": "56.0900", + "3. low": "54.7300", + "4. close": "54.8900", + "5. volume": "3694600" + }, + "2010-06-04": { + "1. open": "58.1500", + "2. high": "58.3700", + "3. low": "55.2100", + "4. close": "55.3400", + "5. volume": "3137300" + }, + "2010-06-03": { + "1. open": "59.0000", + "2. high": "59.7100", + "3. low": "58.9900", + "4. close": "59.5100", + "5. volume": "1813500" + }, + "2010-06-02": { + "1. open": "58.0400", + "2. high": "58.8100", + "3. low": "57.3300", + "4. close": "58.6900", + "5. volume": "1701600" + }, + "2010-06-01": { + "1. open": "57.6400", + "2. high": "58.9800", + "3. low": "57.1800", + "4. close": "57.9200", + "5. volume": "2311400" + }, + "2010-05-28": { + "1. open": "58.6300", + "2. high": "59.0500", + "3. low": "58.1700", + "4. close": "58.2700", + "5. volume": "1494800" + }, + "2010-05-27": { + "1. open": "57.3700", + "2. high": "58.7800", + "3. low": "57.3700", + "4. close": "58.6900", + "5. volume": "2223600" + }, + "2010-05-26": { + "1. open": "57.9300", + "2. high": "58.4600", + "3. low": "56.4600", + "4. close": "56.4700", + "5. volume": "4158100" + }, + "2010-05-25": { + "1. open": "56.8300", + "2. high": "57.6500", + "3. low": "56.3501", + "4. close": "57.5700", + "5. volume": "2263700" + }, + "2010-05-24": { + "1. open": "58.7500", + "2. high": "59.0900", + "3. low": "58.1100", + "4. close": "58.5900", + "5. volume": "1642400" + }, + "2010-05-21": { + "1. open": "57.3500", + "2. high": "59.0300", + "3. low": "56.5000", + "4. close": "58.9000", + "5. volume": "2354000" + }, + "2010-05-20": { + "1. open": "58.9300", + "2. high": "59.2200", + "3. low": "57.8500", + "4. close": "58.0500", + "5. volume": "2819100" + }, + "2010-05-19": { + "1. open": "60.1700", + "2. high": "60.4500", + "3. low": "59.2000", + "4. close": "60.0800", + "5. volume": "1712100" + }, + "2010-05-18": { + "1. open": "62.1600", + "2. high": "62.6200", + "3. low": "60.0700", + "4. close": "60.4300", + "5. volume": "2485600" + }, + "2010-05-17": { + "1. open": "61.0100", + "2. high": "61.8500", + "3. low": "60.1400", + "4. close": "61.7700", + "5. volume": "2566100" + }, + "2010-05-14": { + "1. open": "62.9300", + "2. high": "62.9300", + "3. low": "60.6400", + "4. close": "61.0400", + "5. volume": "3018600" + }, + "2010-05-13": { + "1. open": "63.7000", + "2. high": "64.4200", + "3. low": "63.1900", + "4. close": "63.2000", + "5. volume": "1690800" + }, + "2010-05-12": { + "1. open": "63.3600", + "2. high": "63.9500", + "3. low": "62.9300", + "4. close": "63.9000", + "5. volume": "1424000" + }, + "2010-05-11": { + "1. open": "62.7200", + "2. high": "63.8900", + "3. low": "62.0000", + "4. close": "63.1400", + "5. volume": "2621800" + }, + "2010-05-10": { + "1. open": "60.9300", + "2. high": "62.9800", + "3. low": "60.5800", + "4. close": "62.8200", + "5. volume": "4069500" + }, + "2010-05-07": { + "1. open": "60.7500", + "2. high": "60.7500", + "3. low": "58.0500", + "4. close": "58.5300", + "5. volume": "4304300" + }, + "2010-05-06": { + "1. open": "62.6000", + "2. high": "62.8800", + "3. low": "56.5000", + "4. close": "60.7900", + "5. volume": "4580200" + }, + "2010-05-05": { + "1. open": "64.6000", + "2. high": "64.9400", + "3. low": "62.6600", + "4. close": "62.8000", + "5. volume": "3360100" + }, + "2010-05-04": { + "1. open": "65.4900", + "2. high": "65.7000", + "3. low": "64.5000", + "4. close": "65.0600", + "5. volume": "2369000" + }, + "2010-05-03": { + "1. open": "66.1000", + "2. high": "66.3600", + "3. low": "65.7200", + "4. close": "66.1300", + "5. volume": "1530600" + }, + "2010-04-30": { + "1. open": "66.0000", + "2. high": "66.6500", + "3. low": "65.6900", + "4. close": "65.9200", + "5. volume": "1631700" + }, + "2010-04-29": { + "1. open": "66.8100", + "2. high": "67.1400", + "3. low": "65.9900", + "4. close": "66.2100", + "5. volume": "2085500" + }, + "2010-04-28": { + "1. open": "67.5700", + "2. high": "67.8300", + "3. low": "65.9500", + "4. close": "66.6000", + "5. volume": "2168500" + }, + "2010-04-27": { + "1. open": "65.7200", + "2. high": "67.9100", + "3. low": "64.6500", + "4. close": "67.0600", + "5. volume": "6417700" + }, + "2010-04-26": { + "1. open": "69.2100", + "2. high": "71.2900", + "3. low": "69.2100", + "4. close": "69.9800", + "5. volume": "3731700" + }, + "2010-04-23": { + "1. open": "68.9400", + "2. high": "69.6000", + "3. low": "68.5000", + "4. close": "69.5000", + "5. volume": "1371400" + }, + "2010-04-22": { + "1. open": "67.3500", + "2. high": "69.0100", + "3. low": "66.8200", + "4. close": "68.9700", + "5. volume": "2305600" + }, + "2010-04-21": { + "1. open": "68.5000", + "2. high": "68.5000", + "3. low": "66.9800", + "4. close": "67.6300", + "5. volume": "2266200" + }, + "2010-04-20": { + "1. open": "67.7300", + "2. high": "68.6300", + "3. low": "67.2700", + "4. close": "68.5500", + "5. volume": "1341100" + }, + "2010-04-19": { + "1. open": "67.7200", + "2. high": "68.0900", + "3. low": "66.4500", + "4. close": "67.4200", + "5. volume": "1955600" + }, + "2010-04-16": { + "1. open": "66.8600", + "2. high": "68.1100", + "3. low": "66.8500", + "4. close": "67.8900", + "5. volume": "1846700" + }, + "2010-04-15": { + "1. open": "66.7000", + "2. high": "67.4400", + "3. low": "66.3900", + "4. close": "67.2100", + "5. volume": "1022500" + }, + "2010-04-14": { + "1. open": "65.8800", + "2. high": "66.7900", + "3. low": "65.8600", + "4. close": "66.7100", + "5. volume": "1220300" + }, + "2010-04-13": { + "1. open": "65.8100", + "2. high": "66.1700", + "3. low": "65.4000", + "4. close": "65.8500", + "5. volume": "1953000" + }, + "2010-04-12": { + "1. open": "65.5100", + "2. high": "66.2100", + "3. low": "65.3600", + "4. close": "65.9200", + "5. volume": "1145400" + }, + "2010-04-09": { + "1. open": "64.2400", + "2. high": "65.5700", + "3. low": "64.1100", + "4. close": "65.4600", + "5. volume": "1348500" + }, + "2010-04-08": { + "1. open": "63.2600", + "2. high": "64.3500", + "3. low": "62.5200", + "4. close": "64.0400", + "5. volume": "1202800" + }, + "2010-04-07": { + "1. open": "63.3600", + "2. high": "63.6900", + "3. low": "62.5400", + "4. close": "63.4800", + "5. volume": "1620800" + }, + "2010-04-06": { + "1. open": "64.3900", + "2. high": "64.6800", + "3. low": "62.8302", + "4. close": "63.2800", + "5. volume": "2931200" + }, + "2010-04-05": { + "1. open": "65.6800", + "2. high": "65.9800", + "3. low": "64.6100", + "4. close": "64.7500", + "5. volume": "1532800" + }, + "2010-04-01": { + "1. open": "65.1600", + "2. high": "65.7400", + "3. low": "65.0700", + "4. close": "65.5800", + "5. volume": "974100" + }, + "2010-03-31": { + "1. open": "65.3500", + "2. high": "65.4800", + "3. low": "64.4500", + "4. close": "64.8700", + "5. volume": "1230000" + }, + "2010-03-30": { + "1. open": "65.2200", + "2. high": "65.7500", + "3. low": "64.8300", + "4. close": "65.5000", + "5. volume": "1441600" + }, + "2010-03-29": { + "1. open": "64.1500", + "2. high": "65.1700", + "3. low": "64.0700", + "4. close": "65.0800", + "5. volume": "1248300" + }, + "2010-03-26": { + "1. open": "63.4600", + "2. high": "64.0400", + "3. low": "63.1900", + "4. close": "63.9200", + "5. volume": "1690400" + }, + "2010-03-25": { + "1. open": "63.9600", + "2. high": "64.5900", + "3. low": "63.3600", + "4. close": "63.3900", + "5. volume": "1242200" + }, + "2010-03-24": { + "1. open": "65.1300", + "2. high": "65.2500", + "3. low": "63.6800", + "4. close": "63.6900", + "5. volume": "1638000" + }, + "2010-03-23": { + "1. open": "64.8100", + "2. high": "65.3800", + "3. low": "64.4698", + "4. close": "65.3000", + "5. volume": "934100" + }, + "2010-03-22": { + "1. open": "62.8500", + "2. high": "65.0600", + "3. low": "61.9900", + "4. close": "64.9500", + "5. volume": "1477200" + }, + "2010-03-19": { + "1. open": "63.8900", + "2. high": "65.0000", + "3. low": "62.7400", + "4. close": "63.1300", + "5. volume": "1362100" + }, + "2010-03-18": { + "1. open": "64.0000", + "2. high": "64.2800", + "3. low": "63.4000", + "4. close": "63.8000", + "5. volume": "864400" + }, + "2010-03-17": { + "1. open": "63.4700", + "2. high": "64.1900", + "3. low": "63.3820", + "4. close": "63.9300", + "5. volume": "925600" + }, + "2010-03-16": { + "1. open": "63.0800", + "2. high": "63.5100", + "3. low": "62.8700", + "4. close": "63.4400", + "5. volume": "1027000" + }, + "2010-03-15": { + "1. open": "63.5200", + "2. high": "63.5300", + "3. low": "62.5100", + "4. close": "63.1100", + "5. volume": "1669000" + }, + "2010-03-12": { + "1. open": "63.3600", + "2. high": "63.5900", + "3. low": "62.9499", + "4. close": "63.5100", + "5. volume": "1030500" + }, + "2010-03-11": { + "1. open": "61.7400", + "2. high": "63.2800", + "3. low": "61.7000", + "4. close": "63.1900", + "5. volume": "1597800" + }, + "2010-03-10": { + "1. open": "61.4800", + "2. high": "62.0600", + "3. low": "61.3200", + "4. close": "61.8600", + "5. volume": "1116000" + }, + "2010-03-09": { + "1. open": "62.0000", + "2. high": "62.1800", + "3. low": "61.4500", + "4. close": "61.6500", + "5. volume": "1280500" + }, + "2010-03-08": { + "1. open": "62.0000", + "2. high": "62.3500", + "3. low": "61.2900", + "4. close": "62.3400", + "5. volume": "1373600" + }, + "2010-03-05": { + "1. open": "61.4300", + "2. high": "61.9450", + "3. low": "60.3700", + "4. close": "61.6600", + "5. volume": "1283900" + }, + "2010-03-04": { + "1. open": "61.1800", + "2. high": "61.6000", + "3. low": "61.0000", + "4. close": "61.0800", + "5. volume": "1605600" + }, + "2010-03-03": { + "1. open": "61.6200", + "2. high": "61.8800", + "3. low": "61.0700", + "4. close": "61.1800", + "5. volume": "1479200" + }, + "2010-03-02": { + "1. open": "62.1200", + "2. high": "62.2000", + "3. low": "61.4400", + "4. close": "61.7100", + "5. volume": "2853000" + }, + "2010-03-01": { + "1. open": "60.4500", + "2. high": "62.2300", + "3. low": "60.2900", + "4. close": "62.1600", + "5. volume": "3037600" + }, + "2010-02-26": { + "1. open": "60.7400", + "2. high": "60.7400", + "3. low": "60.0000", + "4. close": "60.1300", + "5. volume": "1253900" + }, + "2010-02-25": { + "1. open": "59.6200", + "2. high": "60.6900", + "3. low": "58.9900", + "4. close": "60.5700", + "5. volume": "2138400" + }, + "2010-02-24": { + "1. open": "58.9000", + "2. high": "60.0700", + "3. low": "58.9000", + "4. close": "60.0100", + "5. volume": "2390100" + }, + "2010-02-23": { + "1. open": "58.9700", + "2. high": "59.4875", + "3. low": "58.5900", + "4. close": "58.6600", + "5. volume": "1243000" + }, + "2010-02-22": { + "1. open": "58.8400", + "2. high": "59.3000", + "3. low": "58.8200", + "4. close": "59.0900", + "5. volume": "1129200" + }, + "2010-02-19": { + "1. open": "59.3900", + "2. high": "59.4000", + "3. low": "58.6900", + "4. close": "58.8300", + "5. volume": "1481600" + }, + "2010-02-18": { + "1. open": "58.7600", + "2. high": "59.6500", + "3. low": "58.6400", + "4. close": "59.5100", + "5. volume": "1533800" + }, + "2010-02-17": { + "1. open": "58.5100", + "2. high": "59.0050", + "3. low": "58.2900", + "4. close": "58.8600", + "5. volume": "1323400" + }, + "2010-02-16": { + "1. open": "56.9400", + "2. high": "58.4500", + "3. low": "56.9400", + "4. close": "58.3600", + "5. volume": "1543100" + }, + "2010-02-12": { + "1. open": "56.1900", + "2. high": "56.8500", + "3. low": "55.8400", + "4. close": "56.6600", + "5. volume": "1922400" + }, + "2010-02-11": { + "1. open": "56.0700", + "2. high": "56.9500", + "3. low": "55.6400", + "4. close": "56.8700", + "5. volume": "1636300" + }, + "2010-02-10": { + "1. open": "55.9100", + "2. high": "56.5450", + "3. low": "55.5000", + "4. close": "56.0600", + "5. volume": "1923100" + }, + "2010-02-09": { + "1. open": "56.1200", + "2. high": "56.6200", + "3. low": "55.5600", + "4. close": "56.2500", + "5. volume": "2572100" + }, + "2010-02-08": { + "1. open": "55.4100", + "2. high": "56.9800", + "3. low": "55.3700", + "4. close": "55.6700", + "5. volume": "2380300" + }, + "2010-02-05": { + "1. open": "55.6300", + "2. high": "55.7000", + "3. low": "54.2100", + "4. close": "55.4000", + "5. volume": "2262700" + }, + "2010-02-04": { + "1. open": "56.0700", + "2. high": "56.3800", + "3. low": "55.4150", + "4. close": "55.8400", + "5. volume": "2619000" + }, + "2010-02-03": { + "1. open": "55.5800", + "2. high": "56.9200", + "3. low": "55.3100", + "4. close": "56.5700", + "5. volume": "2708100" + }, + "2010-02-02": { + "1. open": "53.5400", + "2. high": "56.2900", + "3. low": "53.5200", + "4. close": "56.0000", + "5. volume": "3669900" + }, + "2010-02-01": { + "1. open": "52.8400", + "2. high": "53.9400", + "3. low": "52.4500", + "4. close": "53.8000", + "5. volume": "2957900" + }, + "2010-01-29": { + "1. open": "53.2700", + "2. high": "53.3100", + "3. low": "52.1100", + "4. close": "52.5200", + "5. volume": "2687400" + }, + "2010-01-28": { + "1. open": "53.1700", + "2. high": "53.7400", + "3. low": "52.7900", + "4. close": "53.0400", + "5. volume": "2651500" + }, + "2010-01-27": { + "1. open": "53.4400", + "2. high": "53.7500", + "3. low": "52.7500", + "4. close": "53.6400", + "5. volume": "1901400" + }, + "2010-01-26": { + "1. open": "53.1300", + "2. high": "53.9650", + "3. low": "52.8500", + "4. close": "53.5500", + "5. volume": "2308900" + }, + "2010-01-25": { + "1. open": "53.6100", + "2. high": "53.8300", + "3. low": "52.9500", + "4. close": "53.1700", + "5. volume": "2151200" + }, + "2010-01-22": { + "1. open": "53.4900", + "2. high": "53.9800", + "3. low": "52.8800", + "4. close": "53.1700", + "5. volume": "2849600" + }, + "2010-01-21": { + "1. open": "52.5500", + "2. high": "53.7700", + "3. low": "52.2900", + "4. close": "53.5300", + "5. volume": "8645300" + }, + "2010-01-20": { + "1. open": "49.5300", + "2. high": "49.7400", + "3. low": "48.8000", + "4. close": "49.0400", + "5. volume": "1571700" + }, + "2010-01-19": { + "1. open": "49.7900", + "2. high": "50.4700", + "3. low": "49.4200", + "4. close": "49.9900", + "5. volume": "1597900" + }, + "2010-01-15": { + "1. open": "50.0500", + "2. high": "50.4000", + "3. low": "49.5100", + "4. close": "49.7600", + "5. volume": "2277800" + }, + "2010-01-14": { + "1. open": "49.9500", + "2. high": "50.1650", + "3. low": "49.4200", + "4. close": "49.9000", + "5. volume": "1502000" + }, + "2010-01-13": { + "1. open": "49.6900", + "2. high": "50.1000", + "3. low": "49.3650", + "4. close": "49.9700", + "5. volume": "1602900" + }, + "2010-01-12": { + "1. open": "49.5900", + "2. high": "50.4200", + "3. low": "49.3500", + "4. close": "49.5600", + "5. volume": "1880500" + }, + "2010-01-11": { + "1. open": "49.4800", + "2. high": "49.8300", + "3. low": "48.5400", + "4. close": "49.7800", + "5. volume": "1635800" + }, + "2010-01-08": { + "1. open": "48.8700", + "2. high": "49.3700", + "3. low": "48.5500", + "4. close": "49.3100", + "5. volume": "1110800" + }, + "2010-01-07": { + "1. open": "48.4200", + "2. high": "49.2000", + "3. low": "47.8800", + "4. close": "49.1100", + "5. volume": "1932400" + }, + "2010-01-06": { + "1. open": "48.6200", + "2. high": "48.8900", + "3. low": "48.1600", + "4. close": "48.5000", + "5. volume": "2223600" + }, + "2010-01-05": { + "1. open": "48.3900", + "2. high": "48.4900", + "3. low": "47.6500", + "4. close": "48.3500", + "5. volume": "1623000" + }, + "2010-01-04": { + "1. open": "48.6900", + "2. high": "48.8900", + "3. low": "48.2300", + "4. close": "48.5400", + "5. volume": "1754200" + }, + "2009-12-31": { + "1. open": "49.2400", + "2. high": "49.4500", + "3. low": "48.3600", + "4. close": "48.3600", + "5. volume": "574000" + }, + "2009-12-30": { + "1. open": "49.2600", + "2. high": "49.4100", + "3. low": "48.9600", + "4. close": "49.1700", + "5. volume": "583000" + }, + "2009-12-29": { + "1. open": "49.2400", + "2. high": "49.8400", + "3. low": "49.0900", + "4. close": "49.4200", + "5. volume": "800000" + }, + "2009-12-28": { + "1. open": "48.8700", + "2. high": "49.4000", + "3. low": "48.8700", + "4. close": "49.2900", + "5. volume": "1099600" + }, + "2009-12-24": { + "1. open": "48.4300", + "2. high": "49.0000", + "3. low": "48.4300", + "4. close": "48.7900", + "5. volume": "191300" + }, + "2009-12-23": { + "1. open": "48.2400", + "2. high": "48.4500", + "3. low": "48.0500", + "4. close": "48.3400", + "5. volume": "791100" + }, + "2009-12-22": { + "1. open": "47.8500", + "2. high": "48.3500", + "3. low": "47.7200", + "4. close": "48.0700", + "5. volume": "1472900" + }, + "2009-12-21": { + "1. open": "47.5600", + "2. high": "48.4800", + "3. low": "47.5600", + "4. close": "47.9700", + "5. volume": "1392400" + }, + "2009-12-18": { + "1. open": "48.3600", + "2. high": "48.3600", + "3. low": "47.0900", + "4. close": "47.4900", + "5. volume": "1997800" + }, + "2009-12-17": { + "1. open": "49.3100", + "2. high": "49.3500", + "3. low": "48.0900", + "4. close": "48.1500", + "5. volume": "1546100" + }, + "2009-12-16": { + "1. open": "50.1800", + "2. high": "50.5700", + "3. low": "49.4900", + "4. close": "49.5400", + "5. volume": "1176800" + }, + "2009-12-15": { + "1. open": "50.1300", + "2. high": "50.2100", + "3. low": "49.7600", + "4. close": "49.9200", + "5. volume": "1283600" + }, + "2009-12-14": { + "1. open": "49.7500", + "2. high": "50.4400", + "3. low": "49.6000", + "4. close": "50.2800", + "5. volume": "1973700" + }, + "2009-12-11": { + "1. open": "48.5500", + "2. high": "49.6000", + "3. low": "48.3100", + "4. close": "49.3000", + "5. volume": "1764400" + }, + "2009-12-10": { + "1. open": "47.5900", + "2. high": "48.3900", + "3. low": "47.5850", + "4. close": "48.2000", + "5. volume": "2466300" + }, + "2009-12-09": { + "1. open": "48.1500", + "2. high": "48.2900", + "3. low": "47.0902", + "4. close": "47.5300", + "5. volume": "1651000" + }, + "2009-12-08": { + "1. open": "48.8700", + "2. high": "48.8700", + "3. low": "47.5600", + "4. close": "47.8400", + "5. volume": "3375400" + }, + "2009-12-07": { + "1. open": "48.8400", + "2. high": "49.4800", + "3. low": "48.4000", + "4. close": "49.0700", + "5. volume": "2192400" + }, + "2009-12-04": { + "1. open": "49.7700", + "2. high": "50.0000", + "3. low": "48.7900", + "4. close": "48.8100", + "5. volume": "3920000" + }, + "2009-12-03": { + "1. open": "49.4400", + "2. high": "50.0500", + "3. low": "49.1900", + "4. close": "49.3300", + "5. volume": "2661000" + }, + "2009-12-02": { + "1. open": "48.6000", + "2. high": "49.5400", + "3. low": "48.4500", + "4. close": "49.5000", + "5. volume": "2025900" + }, + "2009-12-01": { + "1. open": "47.1600", + "2. high": "48.7100", + "3. low": "47.1600", + "4. close": "48.6700", + "5. volume": "2070300" + }, + "2009-11-30": { + "1. open": "47.1200", + "2. high": "47.1200", + "3. low": "46.4200", + "4. close": "46.8300", + "5. volume": "1580000" + }, + "2009-11-27": { + "1. open": "47.0600", + "2. high": "47.2300", + "3. low": "46.1400", + "4. close": "46.9900", + "5. volume": "799700" + }, + "2009-11-25": { + "1. open": "48.1400", + "2. high": "48.3000", + "3. low": "47.7500", + "4. close": "48.2200", + "5. volume": "1202700" + }, + "2009-11-24": { + "1. open": "48.2500", + "2. high": "48.6400", + "3. low": "47.8100", + "4. close": "48.0500", + "5. volume": "1765600" + }, + "2009-11-23": { + "1. open": "48.4100", + "2. high": "49.2300", + "3. low": "48.0300", + "4. close": "48.2900", + "5. volume": "1630300" + }, + "2009-11-20": { + "1. open": "47.4100", + "2. high": "47.9400", + "3. low": "46.9400", + "4. close": "47.8600", + "5. volume": "2081300" + }, + "2009-11-19": { + "1. open": "47.8700", + "2. high": "47.9400", + "3. low": "46.8600", + "4. close": "47.6100", + "5. volume": "1375400" + }, + "2009-11-18": { + "1. open": "48.9100", + "2. high": "49.0600", + "3. low": "47.7000", + "4. close": "48.1500", + "5. volume": "2186100" + }, + "2009-11-17": { + "1. open": "48.6700", + "2. high": "49.0900", + "3. low": "48.5400", + "4. close": "49.0100", + "5. volume": "2261100" + }, + "2009-11-16": { + "1. open": "46.8100", + "2. high": "48.9100", + "3. low": "46.7300", + "4. close": "48.8600", + "5. volume": "3581200" + }, + "2009-11-13": { + "1. open": "46.5600", + "2. high": "46.7850", + "3. low": "46.1400", + "4. close": "46.6300", + "5. volume": "1643300" + }, + "2009-11-12": { + "1. open": "46.6100", + "2. high": "46.7000", + "3. low": "46.1100", + "4. close": "46.4600", + "5. volume": "3342000" + }, + "2009-11-11": { + "1. open": "47.0600", + "2. high": "47.4300", + "3. low": "46.1600", + "4. close": "46.5300", + "5. volume": "2439500" + }, + "2009-11-10": { + "1. open": "47.0400", + "2. high": "47.6100", + "3. low": "46.6600", + "4. close": "46.8500", + "5. volume": "2592400" + }, + "2009-11-09": { + "1. open": "47.1300", + "2. high": "47.4300", + "3. low": "46.7700", + "4. close": "47.1400", + "5. volume": "2360100" + }, + "2009-11-06": { + "1. open": "46.1000", + "2. high": "46.8100", + "3. low": "45.3100", + "4. close": "46.7500", + "5. volume": "3200700" + }, + "2009-11-05": { + "1. open": "44.8100", + "2. high": "46.2400", + "3. low": "44.6900", + "4. close": "46.1700", + "5. volume": "3608600" + }, + "2009-11-04": { + "1. open": "45.0200", + "2. high": "45.2000", + "3. low": "44.5800", + "4. close": "44.7400", + "5. volume": "1789600" + }, + "2009-11-03": { + "1. open": "43.8800", + "2. high": "44.7100", + "3. low": "43.6300", + "4. close": "44.6600", + "5. volume": "2675500" + }, + "2009-11-02": { + "1. open": "43.1500", + "2. high": "44.4800", + "3. low": "42.7400", + "4. close": "44.3900", + "5. volume": "3421700" + }, + "2009-10-30": { + "1. open": "44.1700", + "2. high": "45.4400", + "3. low": "42.5000", + "4. close": "42.5000", + "5. volume": "10052600" + }, + "2009-10-29": { + "1. open": "40.3700", + "2. high": "41.5700", + "3. low": "40.1300", + "4. close": "41.1400", + "5. volume": "2509300" + }, + "2009-10-28": { + "1. open": "41.1800", + "2. high": "41.6500", + "3. low": "39.9800", + "4. close": "40.0300", + "5. volume": "1913100" + }, + "2009-10-27": { + "1. open": "41.6600", + "2. high": "42.1800", + "3. low": "41.1400", + "4. close": "41.2200", + "5. volume": "1538700" + }, + "2009-10-26": { + "1. open": "42.0900", + "2. high": "43.0700", + "3. low": "41.4900", + "4. close": "41.6600", + "5. volume": "1222300" + }, + "2009-10-23": { + "1. open": "42.8000", + "2. high": "42.9100", + "3. low": "41.7400", + "4. close": "42.0000", + "5. volume": "1030000" + }, + "2009-10-22": { + "1. open": "42.6300", + "2. high": "43.0400", + "3. low": "42.1300", + "4. close": "42.7500", + "5. volume": "1303700" + }, + "2009-10-21": { + "1. open": "41.6500", + "2. high": "43.2000", + "3. low": "41.6500", + "4. close": "42.3200", + "5. volume": "2737700" + }, + "2009-10-20": { + "1. open": "42.0000", + "2. high": "42.2000", + "3. low": "41.4600", + "4. close": "41.9100", + "5. volume": "1362200" + }, + "2009-10-19": { + "1. open": "41.8300", + "2. high": "41.9900", + "3. low": "41.2200", + "4. close": "41.7000", + "5. volume": "1651900" + }, + "2009-10-16": { + "1. open": "41.4700", + "2. high": "42.6400", + "3. low": "40.8500", + "4. close": "41.1100", + "5. volume": "4960300" + }, + "2009-10-15": { + "1. open": "38.7000", + "2. high": "39.1300", + "3. low": "38.1700", + "4. close": "39.1200", + "5. volume": "695300" + }, + "2009-10-14": { + "1. open": "38.7500", + "2. high": "39.0000", + "3. low": "38.3500", + "4. close": "38.8400", + "5. volume": "1006200" + }, + "2009-10-13": { + "1. open": "38.5700", + "2. high": "38.8100", + "3. low": "38.2200", + "4. close": "38.5200", + "5. volume": "1281900" + }, + "2009-10-12": { + "1. open": "38.9600", + "2. high": "39.4300", + "3. low": "38.6300", + "4. close": "38.7300", + "5. volume": "1930200" + }, + "2009-10-09": { + "1. open": "39.5200", + "2. high": "39.7200", + "3. low": "39.1500", + "4. close": "39.6800", + "5. volume": "892100" + }, + "2009-10-08": { + "1. open": "38.8200", + "2. high": "39.9200", + "3. low": "38.7500", + "4. close": "39.5300", + "5. volume": "2086100" + }, + "2009-10-07": { + "1. open": "37.6600", + "2. high": "38.5900", + "3. low": "37.6200", + "4. close": "38.5600", + "5. volume": "2362100" + }, + "2009-10-06": { + "1. open": "36.8200", + "2. high": "37.5500", + "3. low": "36.8050", + "4. close": "36.9200", + "5. volume": "1531400" + }, + "2009-10-05": { + "1. open": "36.3500", + "2. high": "36.7700", + "3. low": "36.0000", + "4. close": "36.6900", + "5. volume": "1409100" + }, + "2009-10-02": { + "1. open": "35.7600", + "2. high": "36.6400", + "3. low": "35.6000", + "4. close": "36.3400", + "5. volume": "1715700" + }, + "2009-10-01": { + "1. open": "36.8500", + "2. high": "37.0100", + "3. low": "35.9000", + "4. close": "35.9400", + "5. volume": "1740300" + }, + "2009-09-30": { + "1. open": "36.7700", + "2. high": "37.1900", + "3. low": "36.0800", + "4. close": "37.0800", + "5. volume": "1046500" + }, + "2009-09-29": { + "1. open": "36.5500", + "2. high": "37.1100", + "3. low": "36.4900", + "4. close": "36.7100", + "5. volume": "941700" + }, + "2009-09-28": { + "1. open": "36.0200", + "2. high": "36.8800", + "3. low": "35.9314", + "4. close": "36.3600", + "5. volume": "755400" + }, + "2009-09-25": { + "1. open": "36.0900", + "2. high": "36.6300", + "3. low": "35.8000", + "4. close": "35.8300", + "5. volume": "869200" + }, + "2009-09-24": { + "1. open": "37.2800", + "2. high": "37.3500", + "3. low": "36.0400", + "4. close": "36.1400", + "5. volume": "1510000" + }, + "2009-09-23": { + "1. open": "37.4500", + "2. high": "37.9100", + "3. low": "36.9000", + "4. close": "36.9800", + "5. volume": "1904200" + }, + "2009-09-22": { + "1. open": "36.8500", + "2. high": "37.5100", + "3. low": "36.5000", + "4. close": "37.3200", + "5. volume": "2183400" + }, + "2009-09-21": { + "1. open": "36.4000", + "2. high": "36.8900", + "3. low": "36.2400", + "4. close": "36.7600", + "5. volume": "1831600" + }, + "2009-09-18": { + "1. open": "35.7800", + "2. high": "37.1700", + "3. low": "35.5700", + "4. close": "36.7900", + "5. volume": "3167400" + }, + "2009-09-17": { + "1. open": "35.4800", + "2. high": "36.0600", + "3. low": "35.2700", + "4. close": "35.4200", + "5. volume": "1267000" + }, + "2009-09-16": { + "1. open": "34.9100", + "2. high": "35.5300", + "3. low": "34.8100", + "4. close": "35.4900", + "5. volume": "1207100" + }, + "2009-09-15": { + "1. open": "34.5100", + "2. high": "35.1300", + "3. low": "34.4600", + "4. close": "34.9100", + "5. volume": "1563900" + }, + "2009-09-14": { + "1. open": "34.0300", + "2. high": "34.6800", + "3. low": "33.8910", + "4. close": "34.6200", + "5. volume": "1130400" + }, + "2009-09-11": { + "1. open": "34.5200", + "2. high": "34.6300", + "3. low": "34.1100", + "4. close": "34.2500", + "5. volume": "1651900" + }, + "2009-09-10": { + "1. open": "34.2400", + "2. high": "34.7000", + "3. low": "34.1600", + "4. close": "34.4800", + "5. volume": "2305100" + }, + "2009-09-09": { + "1. open": "34.5300", + "2. high": "35.2500", + "3. low": "33.8200", + "4. close": "34.2900", + "5. volume": "2111400" + }, + "2009-09-08": { + "1. open": "34.6400", + "2. high": "34.9900", + "3. low": "34.4900", + "4. close": "34.6700", + "5. volume": "1119700" + }, + "2009-09-04": { + "1. open": "33.7300", + "2. high": "34.6200", + "3. low": "33.6600", + "4. close": "34.5800", + "5. volume": "1074800" + }, + "2009-09-03": { + "1. open": "33.9900", + "2. high": "34.1600", + "3. low": "33.1400", + "4. close": "33.6800", + "5. volume": "1794700" + }, + "2009-09-02": { + "1. open": "34.7200", + "2. high": "34.7200", + "3. low": "33.6900", + "4. close": "34.0000", + "5. volume": "2482800" + }, + "2009-09-01": { + "1. open": "35.5900", + "2. high": "36.1600", + "3. low": "34.6400", + "4. close": "34.7000", + "5. volume": "1419400" + }, + "2009-08-31": { + "1. open": "36.2700", + "2. high": "36.4000", + "3. low": "35.7300", + "4. close": "35.8500", + "5. volume": "850800" + }, + "2009-08-28": { + "1. open": "37.0000", + "2. high": "37.1700", + "3. low": "36.3100", + "4. close": "36.5700", + "5. volume": "1612000" + }, + "2009-08-27": { + "1. open": "35.9800", + "2. high": "36.3500", + "3. low": "35.6500", + "4. close": "36.2500", + "5. volume": "790000" + }, + "2009-08-26": { + "1. open": "35.8600", + "2. high": "36.1100", + "3. low": "35.7000", + "4. close": "35.9000", + "5. volume": "1011900" + }, + "2009-08-25": { + "1. open": "35.7200", + "2. high": "36.2800", + "3. low": "35.5300", + "4. close": "35.9400", + "5. volume": "868300" + }, + "2009-08-24": { + "1. open": "35.8300", + "2. high": "36.1600", + "3. low": "35.4900", + "4. close": "35.6100", + "5. volume": "751200" + }, + "2009-08-21": { + "1. open": "35.5600", + "2. high": "36.0800", + "3. low": "35.1900", + "4. close": "35.8400", + "5. volume": "1523100" + }, + "2009-08-20": { + "1. open": "34.9400", + "2. high": "35.4800", + "3. low": "34.1600", + "4. close": "35.3800", + "5. volume": "2344200" + }, + "2009-08-19": { + "1. open": "34.6300", + "2. high": "35.1100", + "3. low": "34.5300", + "4. close": "35.0000", + "5. volume": "1556600" + }, + "2009-08-18": { + "1. open": "35.0700", + "2. high": "35.2500", + "3. low": "34.6600", + "4. close": "34.8400", + "5. volume": "2390600" + }, + "2009-08-17": { + "1. open": "35.6000", + "2. high": "35.6300", + "3. low": "34.9000", + "4. close": "35.0000", + "5. volume": "2807000" + }, + "2009-08-14": { + "1. open": "37.3900", + "2. high": "37.5700", + "3. low": "35.8200", + "4. close": "36.0800", + "5. volume": "2777400" + }, + "2009-08-13": { + "1. open": "36.6000", + "2. high": "38.0000", + "3. low": "36.5300", + "4. close": "37.8000", + "5. volume": "2707000" + }, + "2009-08-12": { + "1. open": "36.9400", + "2. high": "38.2100", + "3. low": "36.9100", + "4. close": "37.6400", + "5. volume": "2183200" + }, + "2009-08-11": { + "1. open": "37.2000", + "2. high": "37.5300", + "3. low": "36.7800", + "4. close": "36.9800", + "5. volume": "1094900" + }, + "2009-08-10": { + "1. open": "37.1400", + "2. high": "37.4100", + "3. low": "36.8300", + "4. close": "37.3100", + "5. volume": "1657100" + }, + "2009-08-07": { + "1. open": "36.5900", + "2. high": "37.8592", + "3. low": "36.3600", + "4. close": "37.2100", + "5. volume": "1714300" + }, + "2009-08-06": { + "1. open": "36.3200", + "2. high": "36.6900", + "3. low": "35.9800", + "4. close": "36.1900", + "5. volume": "1106400" + }, + "2009-08-05": { + "1. open": "36.6200", + "2. high": "36.7300", + "3. low": "35.8600", + "4. close": "36.3600", + "5. volume": "955100" + }, + "2009-08-04": { + "1. open": "36.4500", + "2. high": "36.9500", + "3. low": "36.1500", + "4. close": "36.6900", + "5. volume": "1098000" + }, + "2009-08-03": { + "1. open": "36.6000", + "2. high": "36.8400", + "3. low": "36.0300", + "4. close": "36.6200", + "5. volume": "1791900" + }, + "2009-07-31": { + "1. open": "36.6100", + "2. high": "36.9400", + "3. low": "36.3020", + "4. close": "36.4400", + "5. volume": "1047500" + }, + "2009-07-30": { + "1. open": "36.0400", + "2. high": "37.2102", + "3. low": "35.9800", + "4. close": "36.5100", + "5. volume": "2084500" + }, + "2009-07-29": { + "1. open": "35.6000", + "2. high": "36.2800", + "3. low": "35.3000", + "4. close": "35.7500", + "5. volume": "1460800" + }, + "2009-07-28": { + "1. open": "35.2200", + "2. high": "35.8900", + "3. low": "35.0000", + "4. close": "35.7500", + "5. volume": "1197400" + }, + "2009-07-27": { + "1. open": "35.7200", + "2. high": "35.7800", + "3. low": "34.8450", + "4. close": "35.4900", + "5. volume": "783200" + }, + "2009-07-24": { + "1. open": "35.4400", + "2. high": "35.6700", + "3. low": "34.8000", + "4. close": "35.6200", + "5. volume": "1074700" + }, + "2009-07-23": { + "1. open": "34.1200", + "2. high": "35.7100", + "3. low": "33.9600", + "4. close": "35.5600", + "5. volume": "1182600" + }, + "2009-07-22": { + "1. open": "33.7900", + "2. high": "34.1900", + "3. low": "33.7700", + "4. close": "34.0800", + "5. volume": "942300" + }, + "2009-07-21": { + "1. open": "34.3400", + "2. high": "34.5900", + "3. low": "33.5000", + "4. close": "33.9400", + "5. volume": "1031100" + }, + "2009-07-20": { + "1. open": "33.5500", + "2. high": "34.0400", + "3. low": "33.1800", + "4. close": "34.0400", + "5. volume": "873100" + }, + "2009-07-17": { + "1. open": "33.3000", + "2. high": "33.4700", + "3. low": "33.0400", + "4. close": "33.2100", + "5. volume": "852500" + }, + "2009-07-16": { + "1. open": "32.7500", + "2. high": "33.5500", + "3. low": "32.7500", + "4. close": "33.3900", + "5. volume": "852100" + }, + "2009-07-15": { + "1. open": "32.0800", + "2. high": "33.0300", + "3. low": "32.0300", + "4. close": "33.0300", + "5. volume": "1287500" + }, + "2009-07-14": { + "1. open": "31.3900", + "2. high": "31.8700", + "3. low": "30.9700", + "4. close": "31.7800", + "5. volume": "1416900" + }, + "2009-07-13": { + "1. open": "30.2800", + "2. high": "31.4000", + "3. low": "30.1500", + "4. close": "31.3700", + "5. volume": "1568800" + }, + "2009-07-10": { + "1. open": "30.2400", + "2. high": "30.7200", + "3. low": "30.0000", + "4. close": "30.2700", + "5. volume": "1062700" + }, + "2009-07-09": { + "1. open": "31.2200", + "2. high": "31.2600", + "3. low": "30.4350", + "4. close": "30.5600", + "5. volume": "1630500" + }, + "2009-07-08": { + "1. open": "31.7500", + "2. high": "31.7500", + "3. low": "30.8800", + "4. close": "31.1700", + "5. volume": "2014300" + }, + "2009-07-07": { + "1. open": "32.3200", + "2. high": "32.5000", + "3. low": "31.3100", + "4. close": "31.4900", + "5. volume": "2024300" + }, + "2009-07-06": { + "1. open": "32.2200", + "2. high": "32.8000", + "3. low": "32.0300", + "4. close": "32.5000", + "5. volume": "815900" + }, + "2009-07-02": { + "1. open": "33.1600", + "2. high": "33.1600", + "3. low": "32.3900", + "4. close": "32.5400", + "5. volume": "876300" + }, + "2009-07-01": { + "1. open": "32.6600", + "2. high": "33.6500", + "3. low": "32.5700", + "4. close": "33.5000", + "5. volume": "1219100" + }, + "2009-06-30": { + "1. open": "33.2400", + "2. high": "33.2400", + "3. low": "32.2400", + "4. close": "32.6700", + "5. volume": "1243500" + }, + "2009-06-29": { + "1. open": "32.8200", + "2. high": "33.3600", + "3. low": "32.6300", + "4. close": "33.1800", + "5. volume": "630400" + }, + "2009-06-26": { + "1. open": "33.2300", + "2. high": "33.4900", + "3. low": "32.6700", + "4. close": "32.8200", + "5. volume": "1791000" + }, + "2009-06-25": { + "1. open": "32.3800", + "2. high": "33.4400", + "3. low": "32.2200", + "4. close": "33.3800", + "5. volume": "1627300" + }, + "2009-06-24": { + "1. open": "31.6200", + "2. high": "33.0000", + "3. low": "31.6200", + "4. close": "32.4300", + "5. volume": "1647000" + }, + "2009-06-23": { + "1. open": "31.4800", + "2. high": "32.0700", + "3. low": "31.2100", + "4. close": "31.6100", + "5. volume": "1533500" + }, + "2009-06-22": { + "1. open": "31.0400", + "2. high": "31.1700", + "3. low": "30.5700", + "4. close": "30.5900", + "5. volume": "1044100" + }, + "2009-06-19": { + "1. open": "31.6500", + "2. high": "31.9000", + "3. low": "31.3200", + "4. close": "31.4400", + "5. volume": "1030700" + }, + "2009-06-18": { + "1. open": "31.2000", + "2. high": "31.3800", + "3. low": "30.7700", + "4. close": "31.3700", + "5. volume": "1213800" + }, + "2009-06-17": { + "1. open": "31.1800", + "2. high": "31.5200", + "3. low": "30.9800", + "4. close": "31.1200", + "5. volume": "1470700" + }, + "2009-06-16": { + "1. open": "32.7400", + "2. high": "32.8100", + "3. low": "31.2100", + "4. close": "31.2700", + "5. volume": "2075600" + }, + "2009-06-15": { + "1. open": "33.5300", + "2. high": "33.6700", + "3. low": "32.4000", + "4. close": "32.6800", + "5. volume": "1583100" + }, + "2009-06-12": { + "1. open": "34.0700", + "2. high": "34.2200", + "3. low": "33.4600", + "4. close": "33.9300", + "5. volume": "937400" + }, + "2009-06-11": { + "1. open": "33.7400", + "2. high": "34.6300", + "3. low": "33.7400", + "4. close": "34.1500", + "5. volume": "1838000" + }, + "2009-06-10": { + "1. open": "33.9300", + "2. high": "34.2400", + "3. low": "32.9600", + "4. close": "33.6500", + "5. volume": "1300000" + }, + "2009-06-09": { + "1. open": "33.7700", + "2. high": "34.0600", + "3. low": "33.3800", + "4. close": "33.7100", + "5. volume": "1003100" + }, + "2009-06-08": { + "1. open": "33.6300", + "2. high": "33.8900", + "3. low": "33.2100", + "4. close": "33.6000", + "5. volume": "703100" + }, + "2009-06-05": { + "1. open": "34.2900", + "2. high": "34.6000", + "3. low": "33.5503", + "4. close": "33.7200", + "5. volume": "782400" + }, + "2009-06-04": { + "1. open": "33.9100", + "2. high": "34.3300", + "3. low": "33.2100", + "4. close": "33.9600", + "5. volume": "1140300" + }, + "2009-06-03": { + "1. open": "34.2300", + "2. high": "34.5500", + "3. low": "33.4900", + "4. close": "33.8100", + "5. volume": "1326300" + }, + "2009-06-02": { + "1. open": "34.1600", + "2. high": "34.6800", + "3. low": "34.0800", + "4. close": "34.4100", + "5. volume": "1271300" + }, + "2009-06-01": { + "1. open": "33.4600", + "2. high": "34.5000", + "3. low": "33.4600", + "4. close": "34.3700", + "5. volume": "1155200" + }, + "2009-05-29": { + "1. open": "32.4700", + "2. high": "33.0800", + "3. low": "32.2000", + "4. close": "33.0800", + "5. volume": "1628500" + }, + "2009-05-28": { + "1. open": "32.9400", + "2. high": "33.2600", + "3. low": "31.7600", + "4. close": "32.4300", + "5. volume": "1046700" + }, + "2009-05-27": { + "1. open": "33.1900", + "2. high": "33.5300", + "3. low": "32.5100", + "4. close": "32.6200", + "5. volume": "930900" + }, + "2009-05-26": { + "1. open": "32.2200", + "2. high": "33.4100", + "3. low": "32.1200", + "4. close": "33.2700", + "5. volume": "1658300" + }, + "2009-05-22": { + "1. open": "32.0700", + "2. high": "32.8800", + "3. low": "31.9400", + "4. close": "32.4000", + "5. volume": "1572700" + }, + "2009-05-21": { + "1. open": "32.8400", + "2. high": "32.9000", + "3. low": "31.7000", + "4. close": "32.0400", + "5. volume": "1993200" + }, + "2009-05-20": { + "1. open": "33.4300", + "2. high": "34.2800", + "3. low": "33.0600", + "4. close": "33.1600", + "5. volume": "1915200" + }, + "2009-05-19": { + "1. open": "33.2200", + "2. high": "33.5200", + "3. low": "32.8900", + "4. close": "33.0800", + "5. volume": "1316000" + }, + "2009-05-18": { + "1. open": "32.2500", + "2. high": "33.4500", + "3. low": "32.1500", + "4. close": "33.3600", + "5. volume": "2194100" + }, + "2009-05-15": { + "1. open": "32.0900", + "2. high": "32.8300", + "3. low": "32.0000", + "4. close": "32.0800", + "5. volume": "2109100" + }, + "2009-05-14": { + "1. open": "32.1500", + "2. high": "32.7200", + "3. low": "32.0400", + "4. close": "32.1900", + "5. volume": "2171200" + }, + "2009-05-13": { + "1. open": "32.4400", + "2. high": "32.7300", + "3. low": "31.9900", + "4. close": "32.0000", + "5. volume": "2490700" + }, + "2009-05-12": { + "1. open": "33.8900", + "2. high": "33.9300", + "3. low": "32.7900", + "4. close": "33.2200", + "5. volume": "2005700" + }, + "2009-05-11": { + "1. open": "33.7900", + "2. high": "34.1700", + "3. low": "33.1600", + "4. close": "33.8500", + "5. volume": "1829500" + }, + "2009-05-08": { + "1. open": "34.0900", + "2. high": "34.5400", + "3. low": "33.8000", + "4. close": "33.9000", + "5. volume": "1985900" + }, + "2009-05-07": { + "1. open": "34.1000", + "2. high": "34.5150", + "3. low": "33.4100", + "4. close": "33.6400", + "5. volume": "1863100" + }, + "2009-05-06": { + "1. open": "34.8100", + "2. high": "35.0100", + "3. low": "32.9950", + "4. close": "33.5600", + "5. volume": "4704100" + }, + "2009-05-05": { + "1. open": "36.4400", + "2. high": "36.5000", + "3. low": "34.3700", + "4. close": "34.5600", + "5. volume": "6302100" + }, + "2009-05-04": { + "1. open": "32.8900", + "2. high": "37.0000", + "3. low": "32.5700", + "4. close": "36.8800", + "5. volume": "11435800" + }, + "2009-05-01": { + "1. open": "29.5500", + "2. high": "31.6900", + "3. low": "29.5500", + "4. close": "31.1300", + "5. volume": "3802400" + }, + "2009-04-30": { + "1. open": "29.1500", + "2. high": "30.5400", + "3. low": "28.9100", + "4. close": "29.9000", + "5. volume": "2524200" + }, + "2009-04-29": { + "1. open": "28.8500", + "2. high": "29.0900", + "3. low": "28.1700", + "4. close": "28.6200", + "5. volume": "2458000" + }, + "2009-04-28": { + "1. open": "27.9200", + "2. high": "28.6150", + "3. low": "27.6800", + "4. close": "28.4000", + "5. volume": "2363100" + }, + "2009-04-27": { + "1. open": "28.6100", + "2. high": "28.8700", + "3. low": "28.0800", + "4. close": "28.2000", + "5. volume": "2726300" + }, + "2009-04-24": { + "1. open": "28.1400", + "2. high": "29.3300", + "3. low": "28.0500", + "4. close": "29.2800", + "5. volume": "2089100" + }, + "2009-04-23": { + "1. open": "27.9500", + "2. high": "28.0400", + "3. low": "27.5100", + "4. close": "27.9700", + "5. volume": "2159500" + }, + "2009-04-22": { + "1. open": "26.8500", + "2. high": "28.2400", + "3. low": "26.5300", + "4. close": "27.9000", + "5. volume": "2929300" + }, + "2009-04-21": { + "1. open": "26.2900", + "2. high": "27.4400", + "3. low": "26.2900", + "4. close": "27.3600", + "5. volume": "1521900" + }, + "2009-04-20": { + "1. open": "27.5200", + "2. high": "27.6400", + "3. low": "26.4100", + "4. close": "26.4300", + "5. volume": "1275300" + }, + "2009-04-17": { + "1. open": "26.9000", + "2. high": "28.0800", + "3. low": "26.9000", + "4. close": "27.9800", + "5. volume": "2204100" + }, + "2009-04-16": { + "1. open": "26.2800", + "2. high": "27.0000", + "3. low": "26.0100", + "4. close": "26.8800", + "5. volume": "1540000" + }, + "2009-04-15": { + "1. open": "26.2600", + "2. high": "26.4900", + "3. low": "25.9200", + "4. close": "26.2400", + "5. volume": "1220300" + }, + "2009-04-14": { + "1. open": "26.8700", + "2. high": "26.8700", + "3. low": "26.1300", + "4. close": "26.3700", + "5. volume": "2438600" + }, + "2009-04-13": { + "1. open": "26.7500", + "2. high": "27.0800", + "3. low": "26.3100", + "4. close": "26.9700", + "5. volume": "1664900" + }, + "2009-04-09": { + "1. open": "26.5400", + "2. high": "26.8200", + "3. low": "25.9600", + "4. close": "26.7000", + "5. volume": "1935600" + }, + "2009-04-08": { + "1. open": "24.9700", + "2. high": "25.7400", + "3. low": "24.8300", + "4. close": "25.7400", + "5. volume": "2048300" + }, + "2009-04-07": { + "1. open": "25.3000", + "2. high": "25.4900", + "3. low": "24.4200", + "4. close": "24.9800", + "5. volume": "2888700" + }, + "2009-04-06": { + "1. open": "26.5900", + "2. high": "26.8300", + "3. low": "26.2300", + "4. close": "26.8300", + "5. volume": "2060200" + }, + "2009-04-03": { + "1. open": "26.8600", + "2. high": "26.9095", + "3. low": "26.2100", + "4. close": "26.6800", + "5. volume": "1374200" + }, + "2009-04-02": { + "1. open": "25.7200", + "2. high": "27.1600", + "3. low": "25.4500", + "4. close": "26.7900", + "5. volume": "2774900" + }, + "2009-04-01": { + "1. open": "24.3100", + "2. high": "25.2900", + "3. low": "24.0300", + "4. close": "25.1300", + "5. volume": "1329700" + }, + "2009-03-31": { + "1. open": "24.7100", + "2. high": "25.2200", + "3. low": "24.2800", + "4. close": "24.6500", + "5. volume": "1951600" + }, + "2009-03-30": { + "1. open": "25.2400", + "2. high": "25.5200", + "3. low": "24.2700", + "4. close": "24.6400", + "5. volume": "1847400" + }, + "2009-03-27": { + "1. open": "25.8200", + "2. high": "25.8700", + "3. low": "25.1600", + "4. close": "25.7200", + "5. volume": "1573200" + }, + "2009-03-26": { + "1. open": "25.4700", + "2. high": "26.0150", + "3. low": "24.9800", + "4. close": "26.0000", + "5. volume": "2039800" + }, + "2009-03-25": { + "1. open": "25.1700", + "2. high": "25.8500", + "3. low": "24.7000", + "4. close": "25.2500", + "5. volume": "1772400" + }, + "2009-03-24": { + "1. open": "24.5700", + "2. high": "25.4100", + "3. low": "24.5600", + "4. close": "25.0500", + "5. volume": "1953900" + }, + "2009-03-23": { + "1. open": "23.3800", + "2. high": "24.8000", + "3. low": "23.3800", + "4. close": "24.8000", + "5. volume": "1537900" + }, + "2009-03-20": { + "1. open": "23.6500", + "2. high": "23.8800", + "3. low": "23.1700", + "4. close": "23.2100", + "5. volume": "1718200" + }, + "2009-03-19": { + "1. open": "23.9200", + "2. high": "24.0700", + "3. low": "23.5100", + "4. close": "23.6000", + "5. volume": "2198600" + }, + "2009-03-18": { + "1. open": "22.9800", + "2. high": "24.1100", + "3. low": "22.8200", + "4. close": "23.6900", + "5. volume": "3016800" + }, + "2009-03-17": { + "1. open": "22.4800", + "2. high": "23.0600", + "3. low": "22.3200", + "4. close": "23.0600", + "5. volume": "1993600" + }, + "2009-03-16": { + "1. open": "22.5450", + "2. high": "22.8300", + "3. low": "22.2800", + "4. close": "22.2800", + "5. volume": "1536900" + }, + "2009-03-13": { + "1. open": "21.6900", + "2. high": "22.2000", + "3. low": "21.4800", + "4. close": "22.1400", + "5. volume": "1503300" + }, + "2009-03-12": { + "1. open": "21.0100", + "2. high": "21.7000", + "3. low": "20.6900", + "4. close": "21.6000", + "5. volume": "1997400" + }, + "2009-03-11": { + "1. open": "21.1700", + "2. high": "21.4800", + "3. low": "20.7500", + "4. close": "21.1000", + "5. volume": "1819600" + }, + "2009-03-10": { + "1. open": "20.2200", + "2. high": "21.0200", + "3. low": "20.1500", + "4. close": "21.0200", + "5. volume": "2383600" + }, + "2009-03-09": { + "1. open": "20.3200", + "2. high": "20.5400", + "3. low": "19.8100", + "4. close": "19.9500", + "5. volume": "2375000" + }, + "2009-03-06": { + "1. open": "20.5100", + "2. high": "21.1000", + "3. low": "20.2500", + "4. close": "20.6600", + "5. volume": "4400200" + }, + "2009-03-05": { + "1. open": "21.6100", + "2. high": "21.6100", + "3. low": "20.4000", + "4. close": "20.5800", + "5. volume": "2847500" + }, + "2009-03-04": { + "1. open": "21.2300", + "2. high": "22.1300", + "3. low": "21.0200", + "4. close": "21.7400", + "5. volume": "3161600" + }, + "2009-03-03": { + "1. open": "21.7800", + "2. high": "21.8700", + "3. low": "20.9500", + "4. close": "20.9700", + "5. volume": "3744700" + }, + "2009-03-02": { + "1. open": "22.2600", + "2. high": "22.5000", + "3. low": "21.1000", + "4. close": "21.1100", + "5. volume": "2828200" + }, + "2009-02-27": { + "1. open": "22.6000", + "2. high": "23.1300", + "3. low": "22.4100", + "4. close": "22.6500", + "5. volume": "1636600" + }, + "2009-02-26": { + "1. open": "23.4800", + "2. high": "23.6100", + "3. low": "22.8200", + "4. close": "22.8800", + "5. volume": "2079400" + }, + "2009-02-25": { + "1. open": "23.4100", + "2. high": "23.6800", + "3. low": "22.9300", + "4. close": "23.2800", + "5. volume": "1833100" + }, + "2009-02-24": { + "1. open": "23.4700", + "2. high": "23.8100", + "3. low": "23.1300", + "4. close": "23.5100", + "5. volume": "2887400" + }, + "2009-02-23": { + "1. open": "24.9900", + "2. high": "24.9900", + "3. low": "23.2900", + "4. close": "23.3100", + "5. volume": "3994000" + }, + "2009-02-20": { + "1. open": "24.9800", + "2. high": "25.2600", + "3. low": "24.4700", + "4. close": "24.7300", + "5. volume": "2806800" + }, + "2009-02-19": { + "1. open": "25.7100", + "2. high": "25.9600", + "3. low": "25.0700", + "4. close": "25.2000", + "5. volume": "1740100" + }, + "2009-02-18": { + "1. open": "25.6800", + "2. high": "25.7400", + "3. low": "25.1400", + "4. close": "25.4800", + "5. volume": "2141500" + }, + "2009-02-17": { + "1. open": "25.0000", + "2. high": "26.5600", + "3. low": "25.0000", + "4. close": "25.7600", + "5. volume": "2241200" + }, + "2009-02-13": { + "1. open": "27.4400", + "2. high": "27.5000", + "3. low": "26.8500", + "4. close": "26.8900", + "5. volume": "1620100" + }, + "2009-02-12": { + "1. open": "26.5100", + "2. high": "27.3800", + "3. low": "26.2000", + "4. close": "27.3800", + "5. volume": "1969900" + }, + "2009-02-11": { + "1. open": "27.0800", + "2. high": "27.2900", + "3. low": "26.6200", + "4. close": "26.8300", + "5. volume": "2700400" + }, + "2009-02-10": { + "1. open": "28.5300", + "2. high": "28.7300", + "3. low": "26.5500", + "4. close": "26.7800", + "5. volume": "2774800" + }, + "2009-02-09": { + "1. open": "28.1500", + "2. high": "28.9000", + "3. low": "28.1500", + "4. close": "28.7300", + "5. volume": "2269500" + }, + "2009-02-06": { + "1. open": "26.7000", + "2. high": "28.6400", + "3. low": "26.2200", + "4. close": "28.1200", + "5. volume": "3929300" + }, + "2009-02-05": { + "1. open": "25.8900", + "2. high": "27.0950", + "3. low": "24.7600", + "4. close": "26.8200", + "5. volume": "6067800" + }, + "2009-02-04": { + "1. open": "25.7500", + "2. high": "26.4000", + "3. low": "25.6500", + "4. close": "26.1900", + "5. volume": "3035100" + }, + "2009-02-03": { + "1. open": "25.9500", + "2. high": "26.3700", + "3. low": "25.8900", + "4. close": "26.1800", + "5. volume": "2911300" + }, + "2009-02-02": { + "1. open": "26.1300", + "2. high": "26.1300", + "3. low": "25.5000", + "4. close": "25.8700", + "5. volume": "2477000" + }, + "2009-01-30": { + "1. open": "26.9600", + "2. high": "27.0000", + "3. low": "26.1300", + "4. close": "26.2500", + "5. volume": "1883300" + }, + "2009-01-29": { + "1. open": "26.9000", + "2. high": "27.0650", + "3. low": "26.6000", + "4. close": "26.7900", + "5. volume": "2255200" + }, + "2009-01-28": { + "1. open": "26.2500", + "2. high": "27.0600", + "3. low": "26.0500", + "4. close": "26.9000", + "5. volume": "2238400" + }, + "2009-01-27": { + "1. open": "25.5400", + "2. high": "26.0300", + "3. low": "25.4500", + "4. close": "25.8100", + "5. volume": "1812600" + }, + "2009-01-26": { + "1. open": "25.5900", + "2. high": "25.9500", + "3. low": "25.3300", + "4. close": "25.6400", + "5. volume": "1549500" + }, + "2009-01-23": { + "1. open": "26.0300", + "2. high": "26.0900", + "3. low": "25.0450", + "4. close": "25.3000", + "5. volume": "2849900" + }, + "2009-01-22": { + "1. open": "25.7900", + "2. high": "26.6800", + "3. low": "25.5400", + "4. close": "26.5700", + "5. volume": "3433700" + }, + "2009-01-21": { + "1. open": "26.1400", + "2. high": "26.4200", + "3. low": "25.6900", + "4. close": "26.2600", + "5. volume": "3285000" + }, + "2009-01-20": { + "1. open": "25.4900", + "2. high": "27.0300", + "3. low": "24.7500", + "4. close": "26.1200", + "5. volume": "4608400" + }, + "2009-01-16": { + "1. open": "25.6500", + "2. high": "26.4900", + "3. low": "24.5000", + "4. close": "26.1100", + "5. volume": "12665100" + }, + "2009-01-15": { + "1. open": "27.9300", + "2. high": "29.5400", + "3. low": "27.7900", + "4. close": "29.0300", + "5. volume": "2969300" + }, + "2009-01-14": { + "1. open": "28.3300", + "2. high": "28.7800", + "3. low": "27.8200", + "4. close": "28.3600", + "5. volume": "1655900" + }, + "2009-01-13": { + "1. open": "29.4800", + "2. high": "29.8100", + "3. low": "28.4600", + "4. close": "28.7300", + "5. volume": "2487600" + }, + "2009-01-12": { + "1. open": "30.5800", + "2. high": "30.5800", + "3. low": "29.1200", + "4. close": "29.5100", + "5. volume": "1960300" + }, + "2009-01-09": { + "1. open": "31.2000", + "2. high": "31.4400", + "3. low": "30.4500", + "4. close": "30.5700", + "5. volume": "3347000" + }, + "2009-01-08": { + "1. open": "30.7100", + "2. high": "31.1300", + "3. low": "30.2900", + "4. close": "31.1300", + "5. volume": "3024700" + }, + "2009-01-07": { + "1. open": "30.5200", + "2. high": "31.0100", + "3. low": "30.4600", + "4. close": "30.9100", + "5. volume": "3033700" + }, + "2009-01-06": { + "1. open": "31.3100", + "2. high": "31.7000", + "3. low": "30.3900", + "4. close": "31.1800", + "5. volume": "2676800" + }, + "2009-01-05": { + "1. open": "32.0100", + "2. high": "32.2700", + "3. low": "30.6700", + "4. close": "31.0800", + "5. volume": "2229700" + }, + "2009-01-02": { + "1. open": "31.5100", + "2. high": "32.8300", + "3. low": "31.0900", + "4. close": "32.6500", + "5. volume": "1485700" + }, + "2008-12-31": { + "1. open": "30.3600", + "2. high": "31.1200", + "3. low": "30.1600", + "4. close": "30.9600", + "5. volume": "1212700" + }, + "2008-12-30": { + "1. open": "29.5200", + "2. high": "30.4100", + "3. low": "29.5200", + "4. close": "30.3700", + "5. volume": "1182400" + }, + "2008-12-29": { + "1. open": "29.5700", + "2. high": "29.5700", + "3. low": "28.9800", + "4. close": "29.4600", + "5. volume": "820400" + }, + "2008-12-26": { + "1. open": "29.6400", + "2. high": "29.9500", + "3. low": "29.1200", + "4. close": "29.5200", + "5. volume": "680400" + }, + "2008-12-24": { + "1. open": "29.1300", + "2. high": "29.7500", + "3. low": "29.0400", + "4. close": "29.5100", + "5. volume": "390000" + }, + "2008-12-23": { + "1. open": "29.5100", + "2. high": "29.6400", + "3. low": "28.9200", + "4. close": "29.0800", + "5. volume": "740000" + }, + "2008-12-22": { + "1. open": "29.7900", + "2. high": "29.9100", + "3. low": "28.8900", + "4. close": "29.4200", + "5. volume": "1167400" + }, + "2008-12-19": { + "1. open": "30.0200", + "2. high": "30.2200", + "3. low": "29.4300", + "4. close": "29.6300", + "5. volume": "1817300" + }, + "2008-12-18": { + "1. open": "30.4100", + "2. high": "30.7700", + "3. low": "29.3100", + "4. close": "29.7600", + "5. volume": "1656200" + }, + "2008-12-17": { + "1. open": "30.3700", + "2. high": "30.8900", + "3. low": "29.5000", + "4. close": "30.2500", + "5. volume": "1523000" + }, + "2008-12-16": { + "1. open": "29.9500", + "2. high": "30.4000", + "3. low": "29.0000", + "4. close": "30.3800", + "5. volume": "2962500" + }, + "2008-12-15": { + "1. open": "29.7000", + "2. high": "29.8800", + "3. low": "28.7000", + "4. close": "29.1900", + "5. volume": "2912900" + }, + "2008-12-12": { + "1. open": "28.5000", + "2. high": "29.8700", + "3. low": "28.2600", + "4. close": "29.6000", + "5. volume": "2613300" + }, + "2008-12-11": { + "1. open": "28.7800", + "2. high": "29.4700", + "3. low": "28.3800", + "4. close": "28.6800", + "5. volume": "2886900" + }, + "2008-12-10": { + "1. open": "28.0500", + "2. high": "29.3700", + "3. low": "27.8300", + "4. close": "29.0100", + "5. volume": "3171200" + }, + "2008-12-09": { + "1. open": "27.8200", + "2. high": "28.8700", + "3. low": "27.4900", + "4. close": "28.1100", + "5. volume": "2253700" + }, + "2008-12-08": { + "1. open": "28.6000", + "2. high": "28.8200", + "3. low": "27.5300", + "4. close": "27.8300", + "5. volume": "2197100" + }, + "2008-12-05": { + "1. open": "26.9100", + "2. high": "28.1800", + "3. low": "26.3100", + "4. close": "28.1100", + "5. volume": "2056800" + }, + "2008-12-04": { + "1. open": "27.4000", + "2. high": "28.2800", + "3. low": "26.4100", + "4. close": "26.7800", + "5. volume": "2592000" + }, + "2008-12-03": { + "1. open": "26.5800", + "2. high": "27.7600", + "3. low": "26.1800", + "4. close": "27.6000", + "5. volume": "2792800" + }, + "2008-12-02": { + "1. open": "25.3900", + "2. high": "27.1200", + "3. low": "24.9300", + "4. close": "27.0700", + "5. volume": "2671900" + }, + "2008-12-01": { + "1. open": "27.2600", + "2. high": "27.2600", + "3. low": "24.9900", + "4. close": "25.0200", + "5. volume": "2149000" + }, + "2008-11-28": { + "1. open": "27.9100", + "2. high": "28.3600", + "3. low": "27.3000", + "4. close": "27.9000", + "5. volume": "741200" + }, + "2008-11-26": { + "1. open": "26.4400", + "2. high": "27.6300", + "3. low": "25.4100", + "4. close": "27.6300", + "5. volume": "1584500" + }, + "2008-11-25": { + "1. open": "26.9900", + "2. high": "27.5400", + "3. low": "26.3200", + "4. close": "26.9800", + "5. volume": "2103300" + }, + "2008-11-24": { + "1. open": "25.5500", + "2. high": "27.0600", + "3. low": "25.5500", + "4. close": "26.6300", + "5. volume": "2616400" + }, + "2008-11-21": { + "1. open": "25.2000", + "2. high": "25.6500", + "3. low": "24.2400", + "4. close": "25.6500", + "5. volume": "4223700" + }, + "2008-11-20": { + "1. open": "27.6400", + "2. high": "27.9700", + "3. low": "24.6500", + "4. close": "24.7200", + "5. volume": "4308900" + }, + "2008-11-19": { + "1. open": "29.1000", + "2. high": "29.6100", + "3. low": "27.9200", + "4. close": "27.9200", + "5. volume": "1869800" + }, + "2008-11-18": { + "1. open": "29.5000", + "2. high": "29.5000", + "3. low": "28.2700", + "4. close": "29.1500", + "5. volume": "3053900" + }, + "2008-11-17": { + "1. open": "29.6900", + "2. high": "30.6300", + "3. low": "29.2900", + "4. close": "29.7300", + "5. volume": "1764900" + }, + "2008-11-14": { + "1. open": "29.9100", + "2. high": "31.3100", + "3. low": "29.2100", + "4. close": "29.9300", + "5. volume": "3114800" + }, + "2008-11-13": { + "1. open": "30.8700", + "2. high": "31.8300", + "3. low": "28.8000", + "4. close": "31.8300", + "5. volume": "3155900" + }, + "2008-11-12": { + "1. open": "32.4800", + "2. high": "32.4800", + "3. low": "30.6300", + "4. close": "30.7800", + "5. volume": "3366700" + }, + "2008-11-11": { + "1. open": "33.0900", + "2. high": "33.2800", + "3. low": "32.5800", + "4. close": "32.9300", + "5. volume": "2249600" + }, + "2008-11-10": { + "1. open": "33.9700", + "2. high": "34.1700", + "3. low": "32.9000", + "4. close": "33.3100", + "5. volume": "2201900" + }, + "2008-11-07": { + "1. open": "33.2800", + "2. high": "33.7600", + "3. low": "32.6500", + "4. close": "33.6200", + "5. volume": "2204500" + }, + "2008-11-06": { + "1. open": "34.2000", + "2. high": "34.3600", + "3. low": "32.9600", + "4. close": "33.1600", + "5. volume": "3555100" + }, + "2008-11-05": { + "1. open": "36.3700", + "2. high": "36.3700", + "3. low": "34.1700", + "4. close": "34.2000", + "5. volume": "1844500" + }, + "2008-11-04": { + "1. open": "35.4800", + "2. high": "36.9800", + "3. low": "34.7000", + "4. close": "36.8300", + "5. volume": "2517100" + }, + "2008-11-03": { + "1. open": "36.0400", + "2. high": "36.2800", + "3. low": "34.7300", + "4. close": "34.9900", + "5. volume": "1231500" + }, + "2008-10-31": { + "1. open": "34.7400", + "2. high": "36.0900", + "3. low": "33.7900", + "4. close": "36.0400", + "5. volume": "2332100" + }, + "2008-10-30": { + "1. open": "35.3600", + "2. high": "35.4500", + "3. low": "34.1900", + "4. close": "34.9200", + "5. volume": "2998400" + }, + "2008-10-29": { + "1. open": "34.8900", + "2. high": "36.3100", + "3. low": "34.4700", + "4. close": "34.7800", + "5. volume": "2031700" + }, + "2008-10-28": { + "1. open": "32.5600", + "2. high": "35.6400", + "3. low": "31.5400", + "4. close": "35.3700", + "5. volume": "5436500" + }, + "2008-10-27": { + "1. open": "32.0000", + "2. high": "33.4800", + "3. low": "31.7400", + "4. close": "32.5900", + "5. volume": "3360100" + }, + "2008-10-24": { + "1. open": "32.3400", + "2. high": "33.3300", + "3. low": "31.8600", + "4. close": "32.4400", + "5. volume": "2263000" + }, + "2008-10-23": { + "1. open": "34.5000", + "2. high": "35.3800", + "3. low": "32.5660", + "4. close": "33.8300", + "5. volume": "3654000" + }, + "2008-10-22": { + "1. open": "36.0700", + "2. high": "36.3400", + "3. low": "33.5700", + "4. close": "34.5000", + "5. volume": "3263100" + }, + "2008-10-21": { + "1. open": "37.0300", + "2. high": "37.7400", + "3. low": "36.0600", + "4. close": "36.2000", + "5. volume": "2955200" + }, + "2008-10-20": { + "1. open": "36.9900", + "2. high": "37.7600", + "3. low": "36.6100", + "4. close": "37.4800", + "5. volume": "4404100" + }, + "2008-10-17": { + "1. open": "36.5600", + "2. high": "37.0900", + "3. low": "36.0600", + "4. close": "36.5300", + "5. volume": "2827700" + }, + "2008-10-16": { + "1. open": "38.1250", + "2. high": "38.9400", + "3. low": "35.8900", + "4. close": "37.3800", + "5. volume": "4146700" + }, + "2008-10-15": { + "1. open": "39.2700", + "2. high": "40.7900", + "3. low": "38.2000", + "4. close": "38.2000", + "5. volume": "2505100" + }, + "2008-10-14": { + "1. open": "43.8700", + "2. high": "43.8700", + "3. low": "39.8000", + "4. close": "40.6000", + "5. volume": "2259300" + }, + "2008-10-13": { + "1. open": "39.9400", + "2. high": "43.3200", + "3. low": "39.9400", + "4. close": "41.9500", + "5. volume": "2191200" + }, + "2008-10-10": { + "1. open": "38.3675", + "2. high": "41.2400", + "3. low": "36.2700", + "4. close": "39.7500", + "5. volume": "4633000" + }, + "2008-10-09": { + "1. open": "41.1700", + "2. high": "42.6700", + "3. low": "39.6700", + "4. close": "39.6700", + "5. volume": "2201900" + }, + "2008-10-08": { + "1. open": "42.6500", + "2. high": "43.0500", + "3. low": "40.3600", + "4. close": "41.6800", + "5. volume": "2700700" + }, + "2008-10-07": { + "1. open": "45.0600", + "2. high": "47.3400", + "3. low": "43.3600", + "4. close": "43.3600", + "5. volume": "1906000" + }, + "2008-10-06": { + "1. open": "45.3800", + "2. high": "46.4500", + "3. low": "43.1100", + "4. close": "45.5000", + "5. volume": "3276800" + }, + "2008-10-03": { + "1. open": "48.6400", + "2. high": "49.0900", + "3. low": "45.2100", + "4. close": "46.1300", + "5. volume": "3482100" + }, + "2008-10-02": { + "1. open": "49.7900", + "2. high": "50.8900", + "3. low": "47.9600", + "4. close": "48.2500", + "5. volume": "2207100" + }, + "2008-10-01": { + "1. open": "49.5100", + "2. high": "50.4200", + "3. low": "48.7500", + "4. close": "50.3900", + "5. volume": "1073600" + }, + "2008-09-30": { + "1. open": "48.8300", + "2. high": "50.0500", + "3. low": "48.5500", + "4. close": "49.9100", + "5. volume": "1237800" + }, + "2008-09-29": { + "1. open": "50.4500", + "2. high": "50.7000", + "3. low": "48.1100", + "4. close": "48.7300", + "5. volume": "1884800" + }, + "2008-09-26": { + "1. open": "50.3100", + "2. high": "51.1100", + "3. low": "50.0000", + "4. close": "50.8800", + "5. volume": "760900" + }, + "2008-09-25": { + "1. open": "50.5100", + "2. high": "51.1500", + "3. low": "50.0300", + "4. close": "50.6800", + "5. volume": "1406800" + }, + "2008-09-24": { + "1. open": "49.7100", + "2. high": "50.7900", + "3. low": "49.3500", + "4. close": "50.4400", + "5. volume": "1636300" + }, + "2008-09-23": { + "1. open": "49.6000", + "2. high": "51.0600", + "3. low": "49.5900", + "4. close": "49.7200", + "5. volume": "1102900" + }, + "2008-09-22": { + "1. open": "50.5400", + "2. high": "51.7800", + "3. low": "49.9000", + "4. close": "49.9400", + "5. volume": "1208600" + }, + "2008-09-19": { + "1. open": "51.6300", + "2. high": "53.3000", + "3. low": "50.4100", + "4. close": "50.9600", + "5. volume": "2604700" + }, + "2008-09-18": { + "1. open": "50.8600", + "2. high": "51.7200", + "3. low": "50.3600", + "4. close": "51.6100", + "5. volume": "2385700" + }, + "2008-09-17": { + "1. open": "52.1800", + "2. high": "52.1800", + "3. low": "50.4200", + "4. close": "50.4300", + "5. volume": "2793600" + }, + "2008-09-16": { + "1. open": "52.9900", + "2. high": "53.4800", + "3. low": "51.5800", + "4. close": "52.3200", + "5. volume": "2686400" + }, + "2008-09-15": { + "1. open": "52.8900", + "2. high": "54.3500", + "3. low": "52.7800", + "4. close": "53.6100", + "5. volume": "2046100" + }, + "2008-09-12": { + "1. open": "52.3200", + "2. high": "53.4300", + "3. low": "52.3100", + "4. close": "53.4200", + "5. volume": "1578400" + }, + "2008-09-11": { + "1. open": "51.7800", + "2. high": "52.8300", + "3. low": "51.1800", + "4. close": "52.8300", + "5. volume": "1693200" + }, + "2008-09-10": { + "1. open": "52.0900", + "2. high": "52.9900", + "3. low": "51.8800", + "4. close": "51.9300", + "5. volume": "1871700" + }, + "2008-09-09": { + "1. open": "53.7600", + "2. high": "54.3500", + "3. low": "52.0500", + "4. close": "52.3700", + "5. volume": "3091700" + }, + "2008-09-08": { + "1. open": "53.1000", + "2. high": "53.8500", + "3. low": "51.8800", + "4. close": "53.7400", + "5. volume": "3209900" + }, + "2008-09-05": { + "1. open": "51.0000", + "2. high": "52.9500", + "3. low": "51.0000", + "4. close": "52.7700", + "5. volume": "3133900" + }, + "2008-09-04": { + "1. open": "51.8500", + "2. high": "54.7500", + "3. low": "50.7300", + "4. close": "51.0100", + "5. volume": "3618400" + }, + "2008-09-03": { + "1. open": "49.4900", + "2. high": "50.6700", + "3. low": "49.4400", + "4. close": "50.6100", + "5. volume": "1518900" + }, + "2008-09-02": { + "1. open": "50.3900", + "2. high": "50.7800", + "3. low": "49.5000", + "4. close": "49.7000", + "5. volume": "2022000" + }, + "2008-08-29": { + "1. open": "49.8800", + "2. high": "50.5700", + "3. low": "49.7700", + "4. close": "49.7700", + "5. volume": "1187400" + }, + "2008-08-28": { + "1. open": "49.7500", + "2. high": "50.3000", + "3. low": "49.6500", + "4. close": "50.0500", + "5. volume": "1624900" + }, + "2008-08-27": { + "1. open": "49.6100", + "2. high": "50.1900", + "3. low": "49.3700", + "4. close": "49.5500", + "5. volume": "874400" + }, + "2008-08-26": { + "1. open": "49.8100", + "2. high": "50.1600", + "3. low": "49.5500", + "4. close": "49.5700", + "5. volume": "1020000" + }, + "2008-08-25": { + "1. open": "50.4600", + "2. high": "50.4600", + "3. low": "49.6300", + "4. close": "49.9100", + "5. volume": "1005900" + }, + "2008-08-22": { + "1. open": "50.3500", + "2. high": "50.6600", + "3. low": "50.1500", + "4. close": "50.4400", + "5. volume": "1619700" + }, + "2008-08-21": { + "1. open": "49.8600", + "2. high": "50.1200", + "3. low": "49.5000", + "4. close": "50.0600", + "5. volume": "2379000" + }, + "2008-08-20": { + "1. open": "50.5300", + "2. high": "51.0100", + "3. low": "50.1200", + "4. close": "50.2000", + "5. volume": "1327600" + }, + "2008-08-19": { + "1. open": "50.4900", + "2. high": "50.9900", + "3. low": "50.1600", + "4. close": "50.5200", + "5. volume": "2050800" + }, + "2008-08-18": { + "1. open": "51.7800", + "2. high": "51.7800", + "3. low": "50.3200", + "4. close": "50.5900", + "5. volume": "2648500" + }, + "2008-08-15": { + "1. open": "51.0600", + "2. high": "52.0400", + "3. low": "51.0600", + "4. close": "51.9800", + "5. volume": "4087900" + }, + "2008-08-14": { + "1. open": "48.0000", + "2. high": "51.5000", + "3. low": "47.2700", + "4. close": "51.2500", + "5. volume": "11935800" + }, + "2008-08-13": { + "1. open": "45.3000", + "2. high": "45.6300", + "3. low": "44.3900", + "4. close": "44.9600", + "5. volume": "2251400" + }, + "2008-08-12": { + "1. open": "45.0000", + "2. high": "45.7000", + "3. low": "44.1000", + "4. close": "45.4100", + "5. volume": "1829500" + }, + "2008-08-11": { + "1. open": "46.2300", + "2. high": "46.2300", + "3. low": "45.1200", + "4. close": "45.6400", + "5. volume": "2172400" + }, + "2008-08-08": { + "1. open": "45.7300", + "2. high": "46.8700", + "3. low": "45.7300", + "4. close": "46.3900", + "5. volume": "1148800" + }, + "2008-08-07": { + "1. open": "46.1300", + "2. high": "46.2700", + "3. low": "45.2800", + "4. close": "45.8100", + "5. volume": "1222400" + }, + "2008-08-06": { + "1. open": "46.2300", + "2. high": "46.4500", + "3. low": "45.8500", + "4. close": "46.4000", + "5. volume": "1567200" + }, + "2008-08-05": { + "1. open": "45.1800", + "2. high": "46.8500", + "3. low": "45.0400", + "4. close": "46.2500", + "5. volume": "2561600" + }, + "2008-08-04": { + "1. open": "44.3200", + "2. high": "45.3600", + "3. low": "43.7600", + "4. close": "44.7700", + "5. volume": "1592100" + }, + "2008-08-01": { + "1. open": "44.0800", + "2. high": "44.8800", + "3. low": "43.8600", + "4. close": "44.1800", + "5. volume": "1294900" + }, + "2008-07-31": { + "1. open": "44.0000", + "2. high": "44.7500", + "3. low": "43.7200", + "4. close": "44.1000", + "5. volume": "1155700" + }, + "2008-07-30": { + "1. open": "43.8100", + "2. high": "44.6200", + "3. low": "43.7100", + "4. close": "44.3300", + "5. volume": "1664900" + }, + "2008-07-29": { + "1. open": "42.8500", + "2. high": "43.7000", + "3. low": "42.8200", + "4. close": "43.5700", + "5. volume": "1540700" + }, + "2008-07-28": { + "1. open": "42.9300", + "2. high": "43.1000", + "3. low": "42.6900", + "4. close": "42.6900", + "5. volume": "1058000" + }, + "2008-07-25": { + "1. open": "43.2700", + "2. high": "43.5300", + "3. low": "42.6600", + "4. close": "42.9100", + "5. volume": "1348400" + }, + "2008-07-24": { + "1. open": "44.2000", + "2. high": "44.4200", + "3. low": "42.9700", + "4. close": "43.0900", + "5. volume": "1642700" + }, + "2008-07-23": { + "1. open": "43.8300", + "2. high": "44.9600", + "3. low": "43.5600", + "4. close": "44.4000", + "5. volume": "1595700" + }, + "2008-07-22": { + "1. open": "43.1000", + "2. high": "43.7200", + "3. low": "42.9200", + "4. close": "43.6900", + "5. volume": "1277200" + }, + "2008-07-21": { + "1. open": "43.5700", + "2. high": "43.9000", + "3. low": "42.7500", + "4. close": "43.3200", + "5. volume": "1678300" + }, + "2008-07-18": { + "1. open": "43.6800", + "2. high": "43.9200", + "3. low": "42.2700", + "4. close": "43.4100", + "5. volume": "2431800" + }, + "2008-07-17": { + "1. open": "42.9000", + "2. high": "44.0400", + "3. low": "42.3700", + "4. close": "44.0100", + "5. volume": "2303100" + }, + "2008-07-16": { + "1. open": "41.5000", + "2. high": "43.0000", + "3. low": "41.5000", + "4. close": "42.9200", + "5. volume": "2616300" + }, + "2008-07-15": { + "1. open": "42.1000", + "2. high": "42.7300", + "3. low": "40.7500", + "4. close": "42.1600", + "5. volume": "2629300" + }, + "2008-07-14": { + "1. open": "43.0100", + "2. high": "43.5800", + "3. low": "42.1900", + "4. close": "42.8000", + "5. volume": "2047000" + }, + "2008-07-11": { + "1. open": "44.4100", + "2. high": "44.5100", + "3. low": "42.5901", + "4. close": "42.8900", + "5. volume": "3877400" + }, + "2008-07-10": { + "1. open": "45.8100", + "2. high": "45.8100", + "3. low": "44.3600", + "4. close": "44.7600", + "5. volume": "2018400" + }, + "2008-07-09": { + "1. open": "45.5300", + "2. high": "46.3800", + "3. low": "45.1598", + "4. close": "46.0600", + "5. volume": "2047500" + }, + "2008-07-08": { + "1. open": "45.3400", + "2. high": "45.7600", + "3. low": "44.2900", + "4. close": "45.5200", + "5. volume": "1933300" + }, + "2008-07-07": { + "1. open": "46.0300", + "2. high": "46.1600", + "3. low": "45.1500", + "4. close": "45.4900", + "5. volume": "1612800" + }, + "2008-07-03": { + "1. open": "45.1000", + "2. high": "46.2100", + "3. low": "44.9200", + "4. close": "45.8000", + "5. volume": "1290800" + }, + "2008-07-02": { + "1. open": "46.2800", + "2. high": "46.4500", + "3. low": "44.3800", + "4. close": "44.8100", + "5. volume": "2400700" + }, + "2008-07-01": { + "1. open": "45.8900", + "2. high": "46.4800", + "3. low": "45.6300", + "4. close": "46.1200", + "5. volume": "1660600" + }, + "2008-06-30": { + "1. open": "46.2200", + "2. high": "46.9500", + "3. low": "45.6500", + "4. close": "46.4500", + "5. volume": "1225800" + }, + "2008-06-27": { + "1. open": "46.2200", + "2. high": "48.1700", + "3. low": "46.1200", + "4. close": "46.1200", + "5. volume": "2199800" + }, + "2008-06-26": { + "1. open": "46.2300", + "2. high": "46.2500", + "3. low": "45.5300", + "4. close": "46.1500", + "5. volume": "1984200" + }, + "2008-06-25": { + "1. open": "45.7600", + "2. high": "47.2300", + "3. low": "45.7000", + "4. close": "46.6900", + "5. volume": "1824000" + }, + "2008-06-24": { + "1. open": "45.5300", + "2. high": "46.2400", + "3. low": "45.2800", + "4. close": "45.6900", + "5. volume": "1157700" + }, + "2008-06-23": { + "1. open": "46.0500", + "2. high": "46.5000", + "3. low": "45.6500", + "4. close": "45.8400", + "5. volume": "747100" + }, + "2008-06-20": { + "1. open": "46.0600", + "2. high": "47.4100", + "3. low": "45.9500", + "4. close": "46.0500", + "5. volume": "1145900" + }, + "2008-06-19": { + "1. open": "46.9400", + "2. high": "47.5200", + "3. low": "46.7300", + "4. close": "47.2900", + "5. volume": "962600" + }, + "2008-06-18": { + "1. open": "47.9000", + "2. high": "47.9000", + "3. low": "46.5300", + "4. close": "47.0200", + "5. volume": "1868500" + }, + "2008-06-17": { + "1. open": "49.0000", + "2. high": "49.0500", + "3. low": "47.6800", + "4. close": "48.0100", + "5. volume": "2094500" + }, + "2008-06-16": { + "1. open": "48.3900", + "2. high": "49.4300", + "3. low": "48.0800", + "4. close": "48.7400", + "5. volume": "2413500" + }, + "2008-06-13": { + "1. open": "47.8500", + "2. high": "48.9700", + "3. low": "47.8100", + "4. close": "48.8400", + "5. volume": "1813500" + }, + "2008-06-12": { + "1. open": "47.8100", + "2. high": "48.3000", + "3. low": "47.4801", + "4. close": "47.6400", + "5. volume": "939500" + }, + "2008-06-11": { + "1. open": "48.0100", + "2. high": "48.3400", + "3. low": "47.5000", + "4. close": "47.6700", + "5. volume": "1706500" + }, + "2008-06-10": { + "1. open": "46.3900", + "2. high": "48.3900", + "3. low": "46.3900", + "4. close": "48.2900", + "5. volume": "2548000" + }, + "2008-06-09": { + "1. open": "46.1400", + "2. high": "47.0600", + "3. low": "46.0200", + "4. close": "46.9600", + "5. volume": "1539000" + }, + "2008-06-06": { + "1. open": "47.2600", + "2. high": "47.3500", + "3. low": "46.2400", + "4. close": "46.2400", + "5. volume": "1529200" + }, + "2008-06-05": { + "1. open": "46.9600", + "2. high": "47.9700", + "3. low": "46.8500", + "4. close": "47.6300", + "5. volume": "804400" + }, + "2008-06-04": { + "1. open": "46.9500", + "2. high": "47.2700", + "3. low": "46.6300", + "4. close": "47.0700", + "5. volume": "1564300" + }, + "2008-06-03": { + "1. open": "47.3700", + "2. high": "47.3700", + "3. low": "46.6500", + "4. close": "47.0000", + "5. volume": "1228400" + }, + "2008-06-02": { + "1. open": "47.6100", + "2. high": "47.7100", + "3. low": "46.9000", + "4. close": "47.1600", + "5. volume": "755500" + }, + "2008-05-30": { + "1. open": "47.7100", + "2. high": "47.9500", + "3. low": "47.5200", + "4. close": "47.6000", + "5. volume": "1096200" + }, + "2008-05-29": { + "1. open": "46.7900", + "2. high": "48.7400", + "3. low": "46.4800", + "4. close": "47.8000", + "5. volume": "1663500" + }, + "2008-05-28": { + "1. open": "46.9500", + "2. high": "47.0600", + "3. low": "46.6200", + "4. close": "46.7800", + "5. volume": "644800" + }, + "2008-05-27": { + "1. open": "46.5200", + "2. high": "47.4200", + "3. low": "46.5200", + "4. close": "46.9500", + "5. volume": "670500" + }, + "2008-05-23": { + "1. open": "47.1400", + "2. high": "47.2000", + "3. low": "46.5300", + "4. close": "46.5400", + "5. volume": "697800" + }, + "2008-05-22": { + "1. open": "46.4500", + "2. high": "47.5700", + "3. low": "46.4500", + "4. close": "47.3000", + "5. volume": "1135600" + }, + "2008-05-21": { + "1. open": "47.5000", + "2. high": "47.7600", + "3. low": "46.7500", + "4. close": "46.8500", + "5. volume": "1147900" + }, + "2008-05-20": { + "1. open": "47.5700", + "2. high": "48.1000", + "3. low": "47.1800", + "4. close": "47.2700", + "5. volume": "895100" + }, + "2008-05-19": { + "1. open": "47.9700", + "2. high": "48.5500", + "3. low": "47.6900", + "4. close": "47.9000", + "5. volume": "1267100" + }, + "2008-05-16": { + "1. open": "47.9900", + "2. high": "48.9600", + "3. low": "47.5500", + "4. close": "48.0500", + "5. volume": "927600" + }, + "2008-05-15": { + "1. open": "48.0000", + "2. high": "48.3800", + "3. low": "47.4600", + "4. close": "48.2500", + "5. volume": "1321000" + }, + "2008-05-14": { + "1. open": "48.6300", + "2. high": "48.7400", + "3. low": "47.7800", + "4. close": "47.8500", + "5. volume": "1877300" + }, + "2008-05-13": { + "1. open": "48.6800", + "2. high": "49.0900", + "3. low": "48.0500", + "4. close": "48.6800", + "5. volume": "2234900" + }, + "2008-05-12": { + "1. open": "48.0400", + "2. high": "48.8300", + "3. low": "47.7500", + "4. close": "48.7500", + "5. volume": "1253800" + }, + "2008-05-09": { + "1. open": "47.3400", + "2. high": "48.3200", + "3. low": "47.1700", + "4. close": "48.0800", + "5. volume": "1935800" + }, + "2008-05-08": { + "1. open": "47.9900", + "2. high": "48.0000", + "3. low": "47.0100", + "4. close": "47.8100", + "5. volume": "1461700" + }, + "2008-05-07": { + "1. open": "48.6000", + "2. high": "48.9400", + "3. low": "47.1200", + "4. close": "47.6300", + "5. volume": "3011900" + }, + "2008-05-06": { + "1. open": "45.9700", + "2. high": "48.9500", + "3. low": "45.9400", + "4. close": "48.6700", + "5. volume": "5829300" + }, + "2008-05-05": { + "1. open": "44.3700", + "2. high": "45.5400", + "3. low": "44.1300", + "4. close": "45.4000", + "5. volume": "2800500" + }, + "2008-05-02": { + "1. open": "45.2400", + "2. high": "45.2700", + "3. low": "44.0000", + "4. close": "44.3300", + "5. volume": "2862400" + }, + "2008-05-01": { + "1. open": "45.6100", + "2. high": "45.6100", + "3. low": "44.7300", + "4. close": "45.2500", + "5. volume": "1656000" + }, + "2008-04-30": { + "1. open": "46.2400", + "2. high": "46.4400", + "3. low": "45.6100", + "4. close": "45.6100", + "5. volume": "1657200" + }, + "2008-04-29": { + "1. open": "45.7300", + "2. high": "46.6300", + "3. low": "45.6600", + "4. close": "46.3900", + "5. volume": "1390600" + }, + "2008-04-28": { + "1. open": "45.4500", + "2. high": "46.1000", + "3. low": "44.9700", + "4. close": "45.9100", + "5. volume": "849900" + }, + "2008-04-25": { + "1. open": "45.4200", + "2. high": "45.6500", + "3. low": "45.0200", + "4. close": "45.6500", + "5. volume": "1049900" + }, + "2008-04-24": { + "1. open": "44.2000", + "2. high": "45.5100", + "3. low": "44.1800", + "4. close": "45.1300", + "5. volume": "1108100" + }, + "2008-04-23": { + "1. open": "44.2100", + "2. high": "44.3600", + "3. low": "43.9300", + "4. close": "44.0000", + "5. volume": "987500" + }, + "2008-04-22": { + "1. open": "44.3900", + "2. high": "44.6000", + "3. low": "43.8300", + "4. close": "44.1900", + "5. volume": "1257800" + }, + "2008-04-21": { + "1. open": "44.3500", + "2. high": "44.5700", + "3. low": "44.0500", + "4. close": "44.4200", + "5. volume": "809600" + }, + "2008-04-18": { + "1. open": "45.0000", + "2. high": "45.1500", + "3. low": "44.1500", + "4. close": "44.3500", + "5. volume": "1266000" + }, + "2008-04-17": { + "1. open": "44.8300", + "2. high": "44.8300", + "3. low": "43.9600", + "4. close": "44.5900", + "5. volume": "1677200" + }, + "2008-04-16": { + "1. open": "45.3000", + "2. high": "45.4600", + "3. low": "44.0400", + "4. close": "44.7600", + "5. volume": "2074400" + }, + "2008-04-15": { + "1. open": "45.9200", + "2. high": "46.1000", + "3. low": "44.6300", + "4. close": "44.9700", + "5. volume": "1814300" + }, + "2008-04-14": { + "1. open": "45.5200", + "2. high": "46.0800", + "3. low": "45.4400", + "4. close": "45.9400", + "5. volume": "890700" + }, + "2008-04-11": { + "1. open": "45.2200", + "2. high": "45.6700", + "3. low": "45.0500", + "4. close": "45.3800", + "5. volume": "1461900" + }, + "2008-04-10": { + "1. open": "44.9600", + "2. high": "45.6200", + "3. low": "44.7700", + "4. close": "45.4400", + "5. volume": "1669900" + }, + "2008-04-09": { + "1. open": "45.0000", + "2. high": "45.3400", + "3. low": "43.8900", + "4. close": "44.6400", + "5. volume": "2748000" + }, + "2008-04-08": { + "1. open": "45.7700", + "2. high": "46.1500", + "3. low": "45.7700", + "4. close": "46.1100", + "5. volume": "1171900" + }, + "2008-04-07": { + "1. open": "46.5600", + "2. high": "46.7600", + "3. low": "45.7600", + "4. close": "46.0200", + "5. volume": "2322200" + }, + "2008-04-04": { + "1. open": "47.8000", + "2. high": "47.8000", + "3. low": "45.5900", + "4. close": "47.2700", + "5. volume": "1246000" + }, + "2008-04-03": { + "1. open": "47.0300", + "2. high": "47.9700", + "3. low": "46.5000", + "4. close": "47.7700", + "5. volume": "1699500" + }, + "2008-04-02": { + "1. open": "47.6400", + "2. high": "47.6400", + "3. low": "46.8000", + "4. close": "46.9700", + "5. volume": "1450000" + }, + "2008-04-01": { + "1. open": "46.1800", + "2. high": "47.4000", + "3. low": "45.7200", + "4. close": "47.4000", + "5. volume": "2592100" + }, + "2008-03-31": { + "1. open": "45.9000", + "2. high": "46.1900", + "3. low": "45.5700", + "4. close": "45.8500", + "5. volume": "1614200" + }, + "2008-03-28": { + "1. open": "46.0200", + "2. high": "46.1800", + "3. low": "44.4700", + "4. close": "45.2800", + "5. volume": "1850900" + }, + "2008-03-27": { + "1. open": "45.6500", + "2. high": "46.6600", + "3. low": "45.4700", + "4. close": "45.7600", + "5. volume": "2475400" + }, + "2008-03-26": { + "1. open": "44.8000", + "2. high": "45.2800", + "3. low": "44.6600", + "4. close": "45.2000", + "5. volume": "1013400" + }, + "2008-03-25": { + "1. open": "45.2400", + "2. high": "45.3600", + "3. low": "44.7824", + "4. close": "45.0400", + "5. volume": "1285200" + }, + "2008-03-24": { + "1. open": "45.5000", + "2. high": "45.5400", + "3. low": "45.1700", + "4. close": "45.3000", + "5. volume": "1461100" + }, + "2008-03-20": { + "1. open": "44.6200", + "2. high": "45.3500", + "3. low": "44.1500", + "4. close": "45.3200", + "5. volume": "1953000" + }, + "2008-03-19": { + "1. open": "45.6180", + "2. high": "45.8000", + "3. low": "44.4300", + "4. close": "44.4900", + "5. volume": "1770400" + }, + "2008-03-18": { + "1. open": "44.9600", + "2. high": "45.3600", + "3. low": "44.4700", + "4. close": "45.3600", + "5. volume": "1372800" + }, + "2008-03-17": { + "1. open": "43.3700", + "2. high": "44.6700", + "3. low": "43.1100", + "4. close": "44.3100", + "5. volume": "1966500" + }, + "2008-03-14": { + "1. open": "45.7800", + "2. high": "45.7800", + "3. low": "43.9900", + "4. close": "44.3300", + "5. volume": "2162900" + }, + "2008-03-13": { + "1. open": "44.7700", + "2. high": "45.7400", + "3. low": "44.6800", + "4. close": "45.5500", + "5. volume": "1924900" + }, + "2008-03-12": { + "1. open": "44.9800", + "2. high": "45.6500", + "3. low": "44.9300", + "4. close": "45.1100", + "5. volume": "1272000" + }, + "2008-03-11": { + "1. open": "44.5000", + "2. high": "44.9900", + "3. low": "44.0200", + "4. close": "44.9700", + "5. volume": "2065200" + }, + "2008-03-10": { + "1. open": "43.9700", + "2. high": "44.2600", + "3. low": "43.6500", + "4. close": "44.0600", + "5. volume": "1814800" + }, + "2008-03-07": { + "1. open": "43.1800", + "2. high": "43.9900", + "3. low": "43.0400", + "4. close": "43.7300", + "5. volume": "2137900" + }, + "2008-03-06": { + "1. open": "43.7480", + "2. high": "43.8500", + "3. low": "43.5000", + "4. close": "43.6000", + "5. volume": "2536400" + }, + "2008-03-05": { + "1. open": "42.9600", + "2. high": "44.2200", + "3. low": "42.9600", + "4. close": "44.0000", + "5. volume": "1815100" + }, + "2008-03-04": { + "1. open": "43.0000", + "2. high": "43.4400", + "3. low": "42.9200", + "4. close": "43.2900", + "5. volume": "2167800" + }, + "2008-03-03": { + "1. open": "43.2400", + "2. high": "43.4400", + "3. low": "42.4200", + "4. close": "43.4300", + "5. volume": "1613400" + }, + "2008-02-29": { + "1. open": "42.4600", + "2. high": "42.7900", + "3. low": "42.0250", + "4. close": "42.5800", + "5. volume": "1586700" + }, + "2008-02-28": { + "1. open": "42.7600", + "2. high": "43.2500", + "3. low": "42.6800", + "4. close": "42.8500", + "5. volume": "769100" + }, + "2008-02-27": { + "1. open": "43.3500", + "2. high": "44.1300", + "3. low": "43.0600", + "4. close": "43.2500", + "5. volume": "2311200" + }, + "2008-02-26": { + "1. open": "42.8200", + "2. high": "43.7300", + "3. low": "42.8200", + "4. close": "43.5200", + "5. volume": "917600" + }, + "2008-02-25": { + "1. open": "42.4900", + "2. high": "43.3700", + "3. low": "42.4100", + "4. close": "43.0500", + "5. volume": "1501100" + }, + "2008-02-22": { + "1. open": "42.0700", + "2. high": "42.5000", + "3. low": "41.4900", + "4. close": "42.5000", + "5. volume": "1032500" + }, + "2008-02-21": { + "1. open": "42.2000", + "2. high": "42.6100", + "3. low": "41.7900", + "4. close": "41.9200", + "5. volume": "1206300" + }, + "2008-02-20": { + "1. open": "42.2100", + "2. high": "42.3900", + "3. low": "41.7700", + "4. close": "42.0400", + "5. volume": "1850600" + }, + "2008-02-19": { + "1. open": "43.4700", + "2. high": "43.9900", + "3. low": "42.3700", + "4. close": "42.6100", + "5. volume": "1533000" + }, + "2008-02-15": { + "1. open": "43.4000", + "2. high": "43.6700", + "3. low": "43.1200", + "4. close": "43.4500", + "5. volume": "1211300" + }, + "2008-02-14": { + "1. open": "44.0100", + "2. high": "44.0400", + "3. low": "43.4700", + "4. close": "43.5100", + "5. volume": "1771100" + }, + "2008-02-13": { + "1. open": "44.4800", + "2. high": "44.5900", + "3. low": "43.7500", + "4. close": "43.9000", + "5. volume": "1130500" + }, + "2008-02-12": { + "1. open": "44.0500", + "2. high": "44.4700", + "3. low": "43.4900", + "4. close": "43.8400", + "5. volume": "1975300" + }, + "2008-02-11": { + "1. open": "43.5700", + "2. high": "44.0300", + "3. low": "43.3500", + "4. close": "43.8500", + "5. volume": "1284600" + }, + "2008-02-08": { + "1. open": "43.8800", + "2. high": "44.2000", + "3. low": "43.2300", + "4. close": "43.5500", + "5. volume": "1242900" + }, + "2008-02-07": { + "1. open": "43.4500", + "2. high": "44.6400", + "3. low": "43.2200", + "4. close": "44.2800", + "5. volume": "2517700" + }, + "2008-02-06": { + "1. open": "43.8800", + "2. high": "44.5700", + "3. low": "43.3400", + "4. close": "43.6000", + "5. volume": "2399900" + }, + "2008-02-05": { + "1. open": "43.5100", + "2. high": "44.1600", + "3. low": "42.5400", + "4. close": "43.1900", + "5. volume": "3455600" + }, + "2008-02-04": { + "1. open": "45.1400", + "2. high": "45.5000", + "3. low": "43.9400", + "4. close": "44.0900", + "5. volume": "3076200" + }, + "2008-02-01": { + "1. open": "45.0700", + "2. high": "45.8500", + "3. low": "43.6000", + "4. close": "44.8300", + "5. volume": "5321300" + }, + "2008-01-31": { + "1. open": "40.0300", + "2. high": "43.1600", + "3. low": "40.0300", + "4. close": "42.2200", + "5. volume": "3361600" + }, + "2008-01-30": { + "1. open": "41.0500", + "2. high": "41.4400", + "3. low": "40.5300", + "4. close": "40.6400", + "5. volume": "1463800" + }, + "2008-01-29": { + "1. open": "42.2300", + "2. high": "43.2500", + "3. low": "40.9800", + "4. close": "41.2000", + "5. volume": "2411600" + }, + "2008-01-28": { + "1. open": "39.7300", + "2. high": "39.9000", + "3. low": "38.6400", + "4. close": "39.8400", + "5. volume": "1577900" + }, + "2008-01-25": { + "1. open": "39.4100", + "2. high": "40.2100", + "3. low": "38.7500", + "4. close": "39.2400", + "5. volume": "1823000" + }, + "2008-01-24": { + "1. open": "40.6200", + "2. high": "41.0100", + "3. low": "38.8600", + "4. close": "39.0800", + "5. volume": "2557300" + }, + "2008-01-23": { + "1. open": "38.4400", + "2. high": "41.2500", + "3. low": "37.7600", + "4. close": "41.0900", + "5. volume": "3359900" + }, + "2008-01-22": { + "1. open": "37.0800", + "2. high": "39.5700", + "3. low": "37.0300", + "4. close": "39.2100", + "5. volume": "2601700" + }, + "2008-01-18": { + "1. open": "38.7200", + "2. high": "39.1500", + "3. low": "38.0700", + "4. close": "38.7700", + "5. volume": "2361000" + }, + "2008-01-17": { + "1. open": "39.0000", + "2. high": "39.2900", + "3. low": "38.0000", + "4. close": "38.3400", + "5. volume": "2468600" + }, + "2008-01-16": { + "1. open": "39.0000", + "2. high": "39.9800", + "3. low": "38.2500", + "4. close": "38.7800", + "5. volume": "2454400" + }, + "2008-01-15": { + "1. open": "38.3400", + "2. high": "38.3800", + "3. low": "37.2600", + "4. close": "38.0400", + "5. volume": "3208700" + }, + "2008-01-14": { + "1. open": "38.9900", + "2. high": "39.4400", + "3. low": "37.8500", + "4. close": "38.5800", + "5. volume": "2342300" + }, + "2008-01-11": { + "1. open": "41.5100", + "2. high": "41.7600", + "3. low": "38.7600", + "4. close": "38.7600", + "5. volume": "4669400" + }, + "2008-01-10": { + "1. open": "41.6600", + "2. high": "42.1800", + "3. low": "41.3500", + "4. close": "41.8200", + "5. volume": "1750800" + }, + "2008-01-09": { + "1. open": "42.0000", + "2. high": "42.0600", + "3. low": "41.2000", + "4. close": "41.9600", + "5. volume": "1925700" + }, + "2008-01-08": { + "1. open": "42.0700", + "2. high": "42.4400", + "3. low": "41.6500", + "4. close": "41.8400", + "5. volume": "1629400" + }, + "2008-01-07": { + "1. open": "42.0400", + "2. high": "42.0400", + "3. low": "41.3100", + "4. close": "41.9300", + "5. volume": "1687100" + }, + "2008-01-04": { + "1. open": "42.9300", + "2. high": "43.3400", + "3. low": "41.5100", + "4. close": "41.8700", + "5. volume": "3270600" + }, + "2008-01-03": { + "1. open": "43.3300", + "2. high": "43.7200", + "3. low": "43.1300", + "4. close": "43.2500", + "5. volume": "1263300" + }, + "2008-01-02": { + "1. open": "43.5500", + "2. high": "43.6200", + "3. low": "42.6700", + "4. close": "43.1200", + "5. volume": "891900" + }, + "2007-12-31": { + "1. open": "43.5900", + "2. high": "43.8700", + "3. low": "43.4100", + "4. close": "43.6100", + "5. volume": "488400" + }, + "2007-12-28": { + "1. open": "44.3500", + "2. high": "44.3500", + "3. low": "43.5100", + "4. close": "43.8100", + "5. volume": "412200" + }, + "2007-12-27": { + "1. open": "43.7500", + "2. high": "44.4800", + "3. low": "43.5000", + "4. close": "43.7900", + "5. volume": "901100" + }, + "2007-12-26": { + "1. open": "44.3800", + "2. high": "44.6800", + "3. low": "44.0400", + "4. close": "44.3400", + "5. volume": "1249100" + }, + "2007-12-24": { + "1. open": "45.1600", + "2. high": "45.2900", + "3. low": "44.2200", + "4. close": "44.5700", + "5. volume": "383200" + }, + "2007-12-21": { + "1. open": "44.6800", + "2. high": "45.0900", + "3. low": "44.2400", + "4. close": "44.9500", + "5. volume": "1558500" + }, + "2007-12-20": { + "1. open": "43.6600", + "2. high": "44.2600", + "3. low": "43.3500", + "4. close": "44.2400", + "5. volume": "1139700" + }, + "2007-12-19": { + "1. open": "43.4600", + "2. high": "43.9200", + "3. low": "42.8200", + "4. close": "43.4100", + "5. volume": "1692600" + }, + "2007-12-18": { + "1. open": "43.0000", + "2. high": "43.3400", + "3. low": "42.0500", + "4. close": "43.2200", + "5. volume": "1701500" + }, + "2007-12-17": { + "1. open": "43.0100", + "2. high": "43.0600", + "3. low": "42.4400", + "4. close": "42.7800", + "5. volume": "1453100" + }, + "2007-12-14": { + "1. open": "44.2300", + "2. high": "44.2300", + "3. low": "43.1100", + "4. close": "43.3000", + "5. volume": "1511700" + }, + "2007-12-13": { + "1. open": "44.0800", + "2. high": "44.3500", + "3. low": "43.8100", + "4. close": "44.2500", + "5. volume": "807700" + }, + "2007-12-12": { + "1. open": "44.5400", + "2. high": "44.7100", + "3. low": "43.7600", + "4. close": "44.4700", + "5. volume": "1526400" + }, + "2007-12-11": { + "1. open": "44.0000", + "2. high": "44.8000", + "3. low": "43.2900", + "4. close": "43.4800", + "5. volume": "1029100" + }, + "2007-12-10": { + "1. open": "43.7000", + "2. high": "44.1900", + "3. low": "43.3800", + "4. close": "44.0200", + "5. volume": "1223600" + }, + "2007-12-07": { + "1. open": "42.9300", + "2. high": "43.7200", + "3. low": "42.3600", + "4. close": "43.5600", + "5. volume": "2228500" + }, + "2007-12-06": { + "1. open": "43.5000", + "2. high": "43.5100", + "3. low": "42.8800", + "4. close": "43.2000", + "5. volume": "939500" + }, + "2007-12-05": { + "1. open": "43.8600", + "2. high": "44.0400", + "3. low": "43.1800", + "4. close": "43.5200", + "5. volume": "985900" + }, + "2007-12-04": { + "1. open": "43.6200", + "2. high": "44.3900", + "3. low": "43.2600", + "4. close": "43.7400", + "5. volume": "1132500" + }, + "2007-12-03": { + "1. open": "44.6900", + "2. high": "44.9000", + "3. low": "43.3800", + "4. close": "43.6200", + "5. volume": "1587100" + }, + "2007-11-30": { + "1. open": "44.0200", + "2. high": "44.9700", + "3. low": "44.0200", + "4. close": "44.8800", + "5. volume": "1529400" + }, + "2007-11-29": { + "1. open": "43.8000", + "2. high": "44.0000", + "3. low": "43.3500", + "4. close": "43.8100", + "5. volume": "1166800" + }, + "2007-11-28": { + "1. open": "42.7500", + "2. high": "44.1000", + "3. low": "39.4700", + "4. close": "44.1000", + "5. volume": "1466100" + }, + "2007-11-27": { + "1. open": "42.2400", + "2. high": "42.9300", + "3. low": "41.9400", + "4. close": "42.3500", + "5. volume": "1926400" + }, + "2007-11-26": { + "1. open": "41.9600", + "2. high": "42.6200", + "3. low": "41.8500", + "4. close": "42.1600", + "5. volume": "1522800" + }, + "2007-11-23": { + "1. open": "42.2900", + "2. high": "42.5200", + "3. low": "41.9100", + "4. close": "41.9500", + "5. volume": "555900" + }, + "2007-11-21": { + "1. open": "42.6900", + "2. high": "42.9200", + "3. low": "42.1400", + "4. close": "42.2300", + "5. volume": "1082900" + }, + "2007-11-20": { + "1. open": "43.0400", + "2. high": "43.3900", + "3. low": "42.2700", + "4. close": "42.9000", + "5. volume": "1065000" + }, + "2007-11-19": { + "1. open": "44.3600", + "2. high": "44.4000", + "3. low": "42.8900", + "4. close": "42.9000", + "5. volume": "1340800" + }, + "2007-11-16": { + "1. open": "44.4400", + "2. high": "45.5000", + "3. low": "44.0000", + "4. close": "44.5800", + "5. volume": "1542000" + }, + "2007-11-15": { + "1. open": "43.9100", + "2. high": "44.3700", + "3. low": "43.6600", + "4. close": "43.8300", + "5. volume": "1017900" + }, + "2007-11-14": { + "1. open": "44.8200", + "2. high": "44.8200", + "3. low": "44.0700", + "4. close": "44.0900", + "5. volume": "1199600" + }, + "2007-11-13": { + "1. open": "43.2700", + "2. high": "44.4700", + "3. low": "43.0400", + "4. close": "44.4600", + "5. volume": "2074600" + }, + "2007-11-12": { + "1. open": "44.1700", + "2. high": "44.1700", + "3. low": "42.9500", + "4. close": "43.0000", + "5. volume": "1751200" + }, + "2007-11-09": { + "1. open": "43.6100", + "2. high": "45.1100", + "3. low": "42.7600", + "4. close": "44.2500", + "5. volume": "3907300" + }, + "2007-11-08": { + "1. open": "41.2700", + "2. high": "41.4875", + "3. low": "40.6200", + "4. close": "41.0800", + "5. volume": "1239500" + }, + "2007-11-07": { + "1. open": "41.5600", + "2. high": "41.7900", + "3. low": "41.1900", + "4. close": "41.2300", + "5. volume": "1520100" + }, + "2007-11-06": { + "1. open": "41.8300", + "2. high": "42.0800", + "3. low": "41.7500", + "4. close": "41.9600", + "5. volume": "945400" + }, + "2007-11-05": { + "1. open": "42.1900", + "2. high": "42.3600", + "3. low": "41.3900", + "4. close": "41.7500", + "5. volume": "1048900" + }, + "2007-11-02": { + "1. open": "43.1900", + "2. high": "43.3900", + "3. low": "41.7400", + "4. close": "42.2100", + "5. volume": "1478700" + }, + "2007-11-01": { + "1. open": "43.7600", + "2. high": "43.7600", + "3. low": "43.0200", + "4. close": "43.1800", + "5. volume": "1154500" + }, + "2007-10-31": { + "1. open": "42.9700", + "2. high": "43.9000", + "3. low": "42.8800", + "4. close": "43.9000", + "5. volume": "1356300" + }, + "2007-10-30": { + "1. open": "44.4300", + "2. high": "44.6600", + "3. low": "43.8600", + "4. close": "43.9400", + "5. volume": "986500" + }, + "2007-10-29": { + "1. open": "45.3000", + "2. high": "45.4700", + "3. low": "44.3000", + "4. close": "44.5100", + "5. volume": "1173800" + }, + "2007-10-26": { + "1. open": "45.3500", + "2. high": "45.9100", + "3. low": "44.5300", + "4. close": "45.1100", + "5. volume": "915100" + }, + "2007-10-25": { + "1. open": "45.0000", + "2. high": "47.0500", + "3. low": "44.6100", + "4. close": "44.7200", + "5. volume": "3704000" + }, + "2007-10-24": { + "1. open": "44.2100", + "2. high": "44.7600", + "3. low": "42.7350", + "4. close": "43.3200", + "5. volume": "1713700" + }, + "2007-10-23": { + "1. open": "44.5700", + "2. high": "44.6400", + "3. low": "44.0300", + "4. close": "44.3100", + "5. volume": "1111100" + }, + "2007-10-22": { + "1. open": "43.4700", + "2. high": "44.3500", + "3. low": "43.1700", + "4. close": "44.3500", + "5. volume": "971000" + }, + "2007-10-19": { + "1. open": "43.6100", + "2. high": "44.2400", + "3. low": "43.6000", + "4. close": "43.6700", + "5. volume": "1415300" + }, + "2007-10-18": { + "1. open": "41.7500", + "2. high": "43.8600", + "3. low": "41.7500", + "4. close": "43.7100", + "5. volume": "1451200" + }, + "2007-10-17": { + "1. open": "42.5500", + "2. high": "42.5500", + "3. low": "41.9000", + "4. close": "42.0100", + "5. volume": "729400" + }, + "2007-10-16": { + "1. open": "42.7400", + "2. high": "42.9000", + "3. low": "42.1200", + "4. close": "42.2800", + "5. volume": "1369500" + }, + "2007-10-15": { + "1. open": "43.1100", + "2. high": "43.1100", + "3. low": "42.5300", + "4. close": "42.9000", + "5. volume": "1332000" + }, + "2007-10-12": { + "1. open": "42.9400", + "2. high": "43.3300", + "3. low": "42.9100", + "4. close": "43.1400", + "5. volume": "861600" + }, + "2007-10-11": { + "1. open": "43.3600", + "2. high": "43.4000", + "3. low": "42.8000", + "4. close": "43.1400", + "5. volume": "969800" + }, + "2007-10-10": { + "1. open": "43.1500", + "2. high": "43.3600", + "3. low": "42.9000", + "4. close": "43.0600", + "5. volume": "1458500" + }, + "2007-10-09": { + "1. open": "43.9200", + "2. high": "44.2500", + "3. low": "43.0900", + "4. close": "43.4100", + "5. volume": "1658400" + }, + "2007-10-08": { + "1. open": "43.8500", + "2. high": "44.1900", + "3. low": "43.7900", + "4. close": "43.8900", + "5. volume": "509800" + }, + "2007-10-05": { + "1. open": "44.1400", + "2. high": "44.4500", + "3. low": "43.8100", + "4. close": "43.9600", + "5. volume": "600800" + }, + "2007-10-04": { + "1. open": "43.7800", + "2. high": "44.8800", + "3. low": "43.5900", + "4. close": "44.1500", + "5. volume": "1426600" + }, + "2007-10-03": { + "1. open": "43.0600", + "2. high": "43.7700", + "3. low": "42.7000", + "4. close": "43.7700", + "5. volume": "1040900" + }, + "2007-10-02": { + "1. open": "43.1300", + "2. high": "43.5900", + "3. low": "42.9000", + "4. close": "43.0400", + "5. volume": "940000" + }, + "2007-10-01": { + "1. open": "42.7800", + "2. high": "43.1500", + "3. low": "42.2200", + "4. close": "42.9100", + "5. volume": "954500" + }, + "2007-09-28": { + "1. open": "42.7400", + "2. high": "42.7700", + "3. low": "42.1800", + "4. close": "42.4600", + "5. volume": "1293100" + }, + "2007-09-27": { + "1. open": "42.6400", + "2. high": "42.8200", + "3. low": "42.4500", + "4. close": "42.7900", + "5. volume": "845700" + }, + "2007-09-26": { + "1. open": "42.9700", + "2. high": "43.0900", + "3. low": "42.0900", + "4. close": "42.5600", + "5. volume": "1537800" + }, + "2007-09-25": { + "1. open": "42.2000", + "2. high": "42.8600", + "3. low": "41.6700", + "4. close": "42.7000", + "5. volume": "1472400" + }, + "2007-09-24": { + "1. open": "42.5000", + "2. high": "42.8600", + "3. low": "42.2200", + "4. close": "42.3800", + "5. volume": "1410200" + }, + "2007-09-21": { + "1. open": "40.7100", + "2. high": "43.1300", + "3. low": "40.6300", + "4. close": "42.5800", + "5. volume": "3000200" + }, + "2007-09-20": { + "1. open": "40.9500", + "2. high": "41.2900", + "3. low": "40.5100", + "4. close": "40.6300", + "5. volume": "1195300" + }, + "2007-09-19": { + "1. open": "41.8400", + "2. high": "41.8400", + "3. low": "40.9300", + "4. close": "41.1400", + "5. volume": "1526200" + }, + "2007-09-18": { + "1. open": "40.3300", + "2. high": "41.4700", + "3. low": "40.2500", + "4. close": "41.4700", + "5. volume": "1097600" + }, + "2007-09-17": { + "1. open": "39.8800", + "2. high": "40.5100", + "3. low": "39.7550", + "4. close": "40.1600", + "5. volume": "1010900" + }, + "2007-09-14": { + "1. open": "40.0000", + "2. high": "40.2800", + "3. low": "39.6300", + "4. close": "40.0900", + "5. volume": "1286400" + }, + "2007-09-13": { + "1. open": "40.5600", + "2. high": "40.8700", + "3. low": "40.2100", + "4. close": "40.5200", + "5. volume": "1307500" + }, + "2007-09-12": { + "1. open": "40.0000", + "2. high": "40.7500", + "3. low": "39.6300", + "4. close": "40.3100", + "5. volume": "1306200" + }, + "2007-09-11": { + "1. open": "40.4100", + "2. high": "40.4900", + "3. low": "39.9300", + "4. close": "40.1100", + "5. volume": "1948000" + }, + "2007-09-10": { + "1. open": "40.9100", + "2. high": "41.2500", + "3. low": "39.9600", + "4. close": "40.2000", + "5. volume": "1446800" + }, + "2007-09-07": { + "1. open": "40.9000", + "2. high": "41.4000", + "3. low": "40.6700", + "4. close": "40.8700", + "5. volume": "1253000" + }, + "2007-09-06": { + "1. open": "41.4800", + "2. high": "41.5900", + "3. low": "40.6500", + "4. close": "41.2100", + "5. volume": "1150800" + }, + "2007-09-05": { + "1. open": "41.5300", + "2. high": "41.7900", + "3. low": "41.2000", + "4. close": "41.4700", + "5. volume": "1124000" + }, + "2007-09-04": { + "1. open": "41.7600", + "2. high": "41.9700", + "3. low": "40.2000", + "4. close": "41.8900", + "5. volume": "6321500" + }, + "2007-08-31": { + "1. open": "41.5900", + "2. high": "41.9200", + "3. low": "41.3600", + "4. close": "41.5900", + "5. volume": "1166000" + }, + "2007-08-30": { + "1. open": "41.5900", + "2. high": "41.7900", + "3. low": "41.0400", + "4. close": "41.5500", + "5. volume": "1226600" + }, + "2007-08-29": { + "1. open": "41.5100", + "2. high": "41.7900", + "3. low": "40.9200", + "4. close": "41.6300", + "5. volume": "1175500" + }, + "2007-08-28": { + "1. open": "42.3200", + "2. high": "42.6300", + "3. low": "41.2800", + "4. close": "41.2800", + "5. volume": "1065900" + }, + "2007-08-27": { + "1. open": "42.7700", + "2. high": "43.0300", + "3. low": "42.2500", + "4. close": "42.4200", + "5. volume": "1227500" + }, + "2007-08-24": { + "1. open": "42.0400", + "2. high": "42.8000", + "3. low": "41.7900", + "4. close": "42.7000", + "5. volume": "607500" + }, + "2007-08-23": { + "1. open": "41.6700", + "2. high": "42.2500", + "3. low": "41.3600", + "4. close": "41.8800", + "5. volume": "1540500" + }, + "2007-08-22": { + "1. open": "40.8900", + "2. high": "41.5200", + "3. low": "40.7600", + "4. close": "41.3500", + "5. volume": "942500" + }, + "2007-08-21": { + "1. open": "40.6000", + "2. high": "41.6800", + "3. low": "40.5300", + "4. close": "41.4300", + "5. volume": "1214700" + }, + "2007-08-20": { + "1. open": "40.6000", + "2. high": "41.1300", + "3. low": "40.1100", + "4. close": "40.9200", + "5. volume": "1447300" + }, + "2007-08-17": { + "1. open": "40.8100", + "2. high": "41.0500", + "3. low": "38.8700", + "4. close": "40.3100", + "5. volume": "2681600" + }, + "2007-08-16": { + "1. open": "39.8000", + "2. high": "41.1100", + "3. low": "39.3900", + "4. close": "40.3000", + "5. volume": "2767100" + }, + "2007-08-15": { + "1. open": "44.2200", + "2. high": "44.2200", + "3. low": "43.1400", + "4. close": "43.1500", + "5. volume": "1522300" + }, + "2007-08-14": { + "1. open": "44.3800", + "2. high": "44.7300", + "3. low": "43.9300", + "4. close": "44.1300", + "5. volume": "1058000" + }, + "2007-08-13": { + "1. open": "43.3900", + "2. high": "44.9700", + "3. low": "43.0400", + "4. close": "44.2200", + "5. volume": "1132200" + }, + "2007-08-10": { + "1. open": "41.4700", + "2. high": "43.9100", + "3. low": "41.4700", + "4. close": "43.3500", + "5. volume": "3507200" + }, + "2007-08-09": { + "1. open": "43.7900", + "2. high": "43.8500", + "3. low": "42.6000", + "4. close": "43.2500", + "5. volume": "2562200" + }, + "2007-08-08": { + "1. open": "43.6900", + "2. high": "44.7000", + "3. low": "43.4300", + "4. close": "43.9900", + "5. volume": "2086700" + }, + "2007-08-07": { + "1. open": "44.7500", + "2. high": "44.8500", + "3. low": "43.8900", + "4. close": "44.4800", + "5. volume": "1952900" + }, + "2007-08-06": { + "1. open": "44.5500", + "2. high": "45.1000", + "3. low": "44.5000", + "4. close": "44.9700", + "5. volume": "1370200" + }, + "2007-08-03": { + "1. open": "44.9900", + "2. high": "45.0200", + "3. low": "44.3600", + "4. close": "44.5400", + "5. volume": "1967000" + }, + "2007-08-02": { + "1. open": "45.2100", + "2. high": "45.2300", + "3. low": "44.4900", + "4. close": "44.8100", + "5. volume": "1235600" + }, + "2007-08-01": { + "1. open": "44.8900", + "2. high": "45.3300", + "3. low": "44.6000", + "4. close": "44.9900", + "5. volume": "1718300" + }, + "2007-07-31": { + "1. open": "45.8700", + "2. high": "45.9700", + "3. low": "44.9500", + "4. close": "45.0200", + "5. volume": "1615500" + }, + "2007-07-30": { + "1. open": "45.5500", + "2. high": "45.6800", + "3. low": "45.0200", + "4. close": "45.5100", + "5. volume": "944200" + }, + "2007-07-27": { + "1. open": "46.1500", + "2. high": "46.5500", + "3. low": "45.8300", + "4. close": "45.8300", + "5. volume": "1717500" + }, + "2007-07-26": { + "1. open": "46.1300", + "2. high": "46.6500", + "3. low": "45.8400", + "4. close": "46.3400", + "5. volume": "1830200" + }, + "2007-07-25": { + "1. open": "46.9200", + "2. high": "47.3500", + "3. low": "46.5100", + "4. close": "46.5900", + "5. volume": "1560000" + }, + "2007-07-24": { + "1. open": "46.9900", + "2. high": "47.1600", + "3. low": "46.7500", + "4. close": "46.8100", + "5. volume": "1365900" + }, + "2007-07-23": { + "1. open": "47.2300", + "2. high": "47.3700", + "3. low": "46.9300", + "4. close": "46.9900", + "5. volume": "1043500" + }, + "2007-07-20": { + "1. open": "47.4700", + "2. high": "47.5900", + "3. low": "46.9700", + "4. close": "47.1200", + "5. volume": "888400" + }, + "2007-07-19": { + "1. open": "47.5000", + "2. high": "47.6400", + "3. low": "47.2000", + "4. close": "47.4900", + "5. volume": "503300" + }, + "2007-07-18": { + "1. open": "47.1000", + "2. high": "47.4500", + "3. low": "46.8200", + "4. close": "47.2100", + "5. volume": "748700" + }, + "2007-07-17": { + "1. open": "47.2000", + "2. high": "47.9800", + "3. low": "46.9900", + "4. close": "47.4800", + "5. volume": "965200" + }, + "2007-07-16": { + "1. open": "46.8500", + "2. high": "47.1500", + "3. low": "46.7300", + "4. close": "47.0600", + "5. volume": "610500" + }, + "2007-07-13": { + "1. open": "47.1000", + "2. high": "47.1400", + "3. low": "46.5700", + "4. close": "47.1100", + "5. volume": "753300" + }, + "2007-07-12": { + "1. open": "46.7700", + "2. high": "47.2700", + "3. low": "45.9500", + "4. close": "47.2500", + "5. volume": "1205000" + }, + "2007-07-11": { + "1. open": "45.7100", + "2. high": "47.0500", + "3. low": "45.4500", + "4. close": "46.5900", + "5. volume": "1001200" + }, + "2007-07-10": { + "1. open": "46.0900", + "2. high": "46.2500", + "3. low": "45.7300", + "4. close": "45.8300", + "5. volume": "829700" + }, + "2007-07-09": { + "1. open": "46.4400", + "2. high": "46.5200", + "3. low": "46.2800", + "4. close": "46.3800", + "5. volume": "864700" + }, + "2007-07-06": { + "1. open": "45.8300", + "2. high": "46.1100", + "3. low": "45.5800", + "4. close": "46.0800", + "5. volume": "680600" + }, + "2007-07-05": { + "1. open": "45.2200", + "2. high": "45.8600", + "3. low": "45.2200", + "4. close": "45.8600", + "5. volume": "678600" + }, + "2007-07-03": { + "1. open": "45.3700", + "2. high": "45.7500", + "3. low": "44.8000", + "4. close": "45.1600", + "5. volume": "597300" + }, + "2007-07-02": { + "1. open": "45.5000", + "2. high": "45.5900", + "3. low": "45.2000", + "4. close": "45.5500", + "5. volume": "745700" + }, + "2007-06-29": { + "1. open": "45.8200", + "2. high": "46.2800", + "3. low": "45.1100", + "4. close": "45.5100", + "5. volume": "1009900" + }, + "2007-06-28": { + "1. open": "45.0500", + "2. high": "46.2100", + "3. low": "44.9900", + "4. close": "45.8000", + "5. volume": "912900" + }, + "2007-06-27": { + "1. open": "45.0800", + "2. high": "45.2000", + "3. low": "44.6700", + "4. close": "45.0800", + "5. volume": "1187400" + }, + "2007-06-26": { + "1. open": "45.4600", + "2. high": "45.7100", + "3. low": "45.0300", + "4. close": "45.2000", + "5. volume": "943500" + }, + "2007-06-25": { + "1. open": "45.4300", + "2. high": "45.7400", + "3. low": "45.2000", + "4. close": "45.2900", + "5. volume": "1115700" + }, + "2007-06-22": { + "1. open": "45.0500", + "2. high": "45.8200", + "3. low": "45.0400", + "4. close": "45.4200", + "5. volume": "993400" + }, + "2007-06-21": { + "1. open": "45.5800", + "2. high": "45.8600", + "3. low": "45.2900", + "4. close": "45.8500", + "5. volume": "628500" + }, + "2007-06-20": { + "1. open": "46.2500", + "2. high": "46.3800", + "3. low": "45.5700", + "4. close": "45.5700", + "5. volume": "915300" + }, + "2007-06-19": { + "1. open": "46.1900", + "2. high": "46.2700", + "3. low": "45.7700", + "4. close": "46.1500", + "5. volume": "1072200" + }, + "2007-06-18": { + "1. open": "46.0400", + "2. high": "46.2500", + "3. low": "46.0100", + "4. close": "46.1800", + "5. volume": "664500" + }, + "2007-06-15": { + "1. open": "46.6150", + "2. high": "46.7400", + "3. low": "45.8700", + "4. close": "46.0700", + "5. volume": "1763300" + }, + "2007-06-14": { + "1. open": "46.7600", + "2. high": "46.8400", + "3. low": "46.3200", + "4. close": "46.4500", + "5. volume": "1096700" + }, + "2007-06-13": { + "1. open": "46.1700", + "2. high": "46.7600", + "3. low": "45.9700", + "4. close": "46.7600", + "5. volume": "1336800" + }, + "2007-06-12": { + "1. open": "46.9700", + "2. high": "46.9700", + "3. low": "46.0700", + "4. close": "46.1400", + "5. volume": "1604900" + }, + "2007-06-11": { + "1. open": "45.6700", + "2. high": "46.5000", + "3. low": "45.6300", + "4. close": "46.4600", + "5. volume": "1419400" + }, + "2007-06-08": { + "1. open": "45.8800", + "2. high": "46.0200", + "3. low": "45.4200", + "4. close": "45.9500", + "5. volume": "1152600" + }, + "2007-06-07": { + "1. open": "46.1100", + "2. high": "46.2600", + "3. low": "45.7100", + "4. close": "45.7100", + "5. volume": "1240300" + }, + "2007-06-06": { + "1. open": "46.5300", + "2. high": "46.7800", + "3. low": "46.0800", + "4. close": "46.1000", + "5. volume": "988700" + }, + "2007-06-05": { + "1. open": "47.3700", + "2. high": "47.5400", + "3. low": "46.6600", + "4. close": "46.7300", + "5. volume": "1164800" + }, + "2007-06-04": { + "1. open": "47.0000", + "2. high": "47.4700", + "3. low": "47.0000", + "4. close": "47.3600", + "5. volume": "850000" + }, + "2007-06-01": { + "1. open": "47.5100", + "2. high": "47.6000", + "3. low": "46.9500", + "4. close": "47.2100", + "5. volume": "1400000" + }, + "2007-05-31": { + "1. open": "47.2600", + "2. high": "47.5900", + "3. low": "47.1500", + "4. close": "47.3000", + "5. volume": "1481000" + }, + "2007-05-30": { + "1. open": "47.2500", + "2. high": "47.7400", + "3. low": "47.2500", + "4. close": "47.4000", + "5. volume": "805700" + }, + "2007-05-29": { + "1. open": "47.3900", + "2. high": "47.8000", + "3. low": "47.3200", + "4. close": "47.4400", + "5. volume": "618400" + }, + "2007-05-25": { + "1. open": "47.0200", + "2. high": "47.5700", + "3. low": "47.0200", + "4. close": "47.2500", + "5. volume": "599100" + }, + "2007-05-24": { + "1. open": "47.0400", + "2. high": "47.5900", + "3. low": "46.5700", + "4. close": "46.9700", + "5. volume": "1395900" + }, + "2007-05-23": { + "1. open": "47.5100", + "2. high": "47.6100", + "3. low": "46.9900", + "4. close": "47.0400", + "5. volume": "740500" + }, + "2007-05-22": { + "1. open": "47.5000", + "2. high": "47.8500", + "3. low": "47.0800", + "4. close": "47.2600", + "5. volume": "955500" + }, + "2007-05-21": { + "1. open": "47.1000", + "2. high": "47.2900", + "3. low": "46.5400", + "4. close": "47.1600", + "5. volume": "815800" + }, + "2007-05-18": { + "1. open": "47.2000", + "2. high": "47.4600", + "3. low": "46.9800", + "4. close": "47.0000", + "5. volume": "834100" + }, + "2007-05-17": { + "1. open": "46.8500", + "2. high": "47.2000", + "3. low": "46.6000", + "4. close": "46.9700", + "5. volume": "1348300" + }, + "2007-05-16": { + "1. open": "47.0600", + "2. high": "47.3900", + "3. low": "46.8500", + "4. close": "46.9700", + "5. volume": "1608200" + }, + "2007-05-15": { + "1. open": "47.0200", + "2. high": "47.3400", + "3. low": "46.8500", + "4. close": "47.0200", + "5. volume": "1391700" + }, + "2007-05-14": { + "1. open": "46.9900", + "2. high": "47.3100", + "3. low": "46.8600", + "4. close": "47.1900", + "5. volume": "1138900" + }, + "2007-05-11": { + "1. open": "47.0100", + "2. high": "47.2200", + "3. low": "46.6800", + "4. close": "47.0600", + "5. volume": "1554700" + }, + "2007-05-10": { + "1. open": "47.0200", + "2. high": "47.2500", + "3. low": "46.6900", + "4. close": "47.0000", + "5. volume": "2114000" + }, + "2007-05-09": { + "1. open": "47.5000", + "2. high": "47.9040", + "3. low": "47.0800", + "4. close": "47.3600", + "5. volume": "2227900" + }, + "2007-05-08": { + "1. open": "47.8500", + "2. high": "47.9000", + "3. low": "47.3300", + "4. close": "47.5700", + "5. volume": "2000000" + }, + "2007-05-07": { + "1. open": "48.0000", + "2. high": "48.3000", + "3. low": "47.6500", + "4. close": "47.8000", + "5. volume": "1962700" + }, + "2007-05-04": { + "1. open": "47.8000", + "2. high": "48.2500", + "3. low": "47.4900", + "4. close": "47.9300", + "5. volume": "2789000" + }, + "2007-05-03": { + "1. open": "47.7800", + "2. high": "48.5900", + "3. low": "45.7400", + "4. close": "47.3000", + "5. volume": "7203200" + }, + "2007-05-02": { + "1. open": "50.9900", + "2. high": "51.4200", + "3. low": "50.6000", + "4. close": "51.0000", + "5. volume": "4997800" + }, + "2007-05-01": { + "1. open": "51.4300", + "2. high": "51.5000", + "3. low": "50.5200", + "4. close": "50.8600", + "5. volume": "1761700" + }, + "2007-04-30": { + "1. open": "50.9200", + "2. high": "51.8500", + "3. low": "50.9000", + "4. close": "51.4200", + "5. volume": "991300" + }, + "2007-04-27": { + "1. open": "51.0000", + "2. high": "51.2600", + "3. low": "50.1600", + "4. close": "50.9000", + "5. volume": "735100" + }, + "2007-04-26": { + "1. open": "52.3100", + "2. high": "52.3100", + "3. low": "50.9300", + "4. close": "51.0100", + "5. volume": "726800" + }, + "2007-04-25": { + "1. open": "50.9800", + "2. high": "51.7200", + "3. low": "50.9800", + "4. close": "51.4800", + "5. volume": "1182200" + }, + "2007-04-24": { + "1. open": "51.1400", + "2. high": "51.2600", + "3. low": "50.4900", + "4. close": "50.8500", + "5. volume": "801300" + }, + "2007-04-23": { + "1. open": "50.9205", + "2. high": "51.2400", + "3. low": "50.6500", + "4. close": "51.0300", + "5. volume": "997500" + }, + "2007-04-20": { + "1. open": "50.4400", + "2. high": "50.9600", + "3. low": "50.0700", + "4. close": "50.7000", + "5. volume": "857800" + }, + "2007-04-19": { + "1. open": "49.9900", + "2. high": "50.4100", + "3. low": "49.9200", + "4. close": "50.1600", + "5. volume": "558000" + }, + "2007-04-18": { + "1. open": "50.3700", + "2. high": "50.6900", + "3. low": "50.0900", + "4. close": "50.1300", + "5. volume": "745900" + }, + "2007-04-17": { + "1. open": "50.2500", + "2. high": "50.6200", + "3. low": "49.9100", + "4. close": "50.4400", + "5. volume": "930700" + }, + "2007-04-16": { + "1. open": "49.5500", + "2. high": "50.3100", + "3. low": "49.4500", + "4. close": "50.2600", + "5. volume": "858900" + }, + "2007-04-13": { + "1. open": "49.6200", + "2. high": "50.0000", + "3. low": "49.3600", + "4. close": "49.8500", + "5. volume": "861200" + }, + "2007-04-12": { + "1. open": "49.3500", + "2. high": "49.6700", + "3. low": "49.1100", + "4. close": "49.5300", + "5. volume": "1147700" + }, + "2007-04-11": { + "1. open": "49.1500", + "2. high": "49.5200", + "3. low": "48.8700", + "4. close": "49.1200", + "5. volume": "1072100" + }, + "2007-04-10": { + "1. open": "49.2500", + "2. high": "49.4600", + "3. low": "49.1200", + "4. close": "49.3500", + "5. volume": "642200" + }, + "2007-04-09": { + "1. open": "49.3300", + "2. high": "49.5000", + "3. low": "49.2200", + "4. close": "49.2500", + "5. volume": "777800" + }, + "2007-04-05": { + "1. open": "49.2300", + "2. high": "49.4600", + "3. low": "49.1500", + "4. close": "49.2900", + "5. volume": "766900" + }, + "2007-04-04": { + "1. open": "49.1500", + "2. high": "49.3700", + "3. low": "48.9500", + "4. close": "49.1100", + "5. volume": "775300" + }, + "2007-04-03": { + "1. open": "49.3000", + "2. high": "49.3600", + "3. low": "48.9800", + "4. close": "49.3000", + "5. volume": "1640600" + }, + "2007-04-02": { + "1. open": "49.0400", + "2. high": "49.4800", + "3. low": "48.7600", + "4. close": "49.1100", + "5. volume": "1073500" + }, + "2007-03-30": { + "1. open": "48.7400", + "2. high": "49.0700", + "3. low": "48.2900", + "4. close": "48.8500", + "5. volume": "1003000" + }, + "2007-03-29": { + "1. open": "48.9500", + "2. high": "49.0200", + "3. low": "48.3500", + "4. close": "48.7700", + "5. volume": "2379100" + }, + "2007-03-28": { + "1. open": "48.5800", + "2. high": "48.8600", + "3. low": "48.1472", + "4. close": "48.6800", + "5. volume": "1524000" + }, + "2007-03-27": { + "1. open": "48.3400", + "2. high": "48.8300", + "3. low": "48.3100", + "4. close": "48.6300", + "5. volume": "1540600" + }, + "2007-03-26": { + "1. open": "49.4300", + "2. high": "49.4300", + "3. low": "48.5500", + "4. close": "48.7700", + "5. volume": "2016100" + }, + "2007-03-23": { + "1. open": "49.5300", + "2. high": "49.9200", + "3. low": "49.1000", + "4. close": "49.4800", + "5. volume": "1500400" + }, + "2007-03-22": { + "1. open": "49.2100", + "2. high": "50.1200", + "3. low": "49.0600", + "4. close": "49.4500", + "5. volume": "888600" + }, + "2007-03-21": { + "1. open": "48.7900", + "2. high": "49.4800", + "3. low": "48.5700", + "4. close": "49.2600", + "5. volume": "1373100" + }, + "2007-03-20": { + "1. open": "47.9200", + "2. high": "48.8800", + "3. low": "47.9000", + "4. close": "48.8200", + "5. volume": "994900" + }, + "2007-03-19": { + "1. open": "48.0900", + "2. high": "48.2900", + "3. low": "47.6600", + "4. close": "47.9900", + "5. volume": "990900" + }, + "2007-03-16": { + "1. open": "47.8600", + "2. high": "48.1100", + "3. low": "47.5400", + "4. close": "47.8400", + "5. volume": "3206400" + }, + "2007-03-15": { + "1. open": "48.3000", + "2. high": "48.4100", + "3. low": "47.5800", + "4. close": "47.9100", + "5. volume": "1851700" + }, + "2007-03-14": { + "1. open": "48.6800", + "2. high": "48.7200", + "3. low": "47.6300", + "4. close": "48.2500", + "5. volume": "1598600" + }, + "2007-03-13": { + "1. open": "49.1400", + "2. high": "49.1400", + "3. low": "48.2500", + "4. close": "48.4200", + "5. volume": "1361400" + }, + "2007-03-12": { + "1. open": "47.5500", + "2. high": "49.4300", + "3. low": "47.5500", + "4. close": "49.3300", + "5. volume": "2433300" + }, + "2007-03-09": { + "1. open": "48.3100", + "2. high": "48.5600", + "3. low": "47.3700", + "4. close": "47.6200", + "5. volume": "1680300" + }, + "2007-03-08": { + "1. open": "47.4300", + "2. high": "48.1200", + "3. low": "46.9500", + "4. close": "48.0700", + "5. volume": "2032900" + }, + "2007-03-07": { + "1. open": "47.0300", + "2. high": "47.7300", + "3. low": "46.7500", + "4. close": "46.9900", + "5. volume": "17372600" + }, + "2007-03-06": { + "1. open": "46.4000", + "2. high": "47.3900", + "3. low": "46.0600", + "4. close": "47.1900", + "5. volume": "2447200" + }, + "2007-03-05": { + "1. open": "45.5500", + "2. high": "46.9700", + "3. low": "45.4100", + "4. close": "46.0500", + "5. volume": "1511000" + }, + "2007-03-02": { + "1. open": "46.5700", + "2. high": "47.0200", + "3. low": "45.9200", + "4. close": "45.9300", + "5. volume": "1327300" + }, + "2007-03-01": { + "1. open": "47.0000", + "2. high": "47.3000", + "3. low": "46.4100", + "4. close": "46.9100", + "5. volume": "2491900" + }, + "2007-02-28": { + "1. open": "46.7500", + "2. high": "48.0900", + "3. low": "45.9200", + "4. close": "47.8700", + "5. volume": "2297500" + }, + "2007-02-27": { + "1. open": "47.3100", + "2. high": "47.9900", + "3. low": "45.6000", + "4. close": "45.7600", + "5. volume": "2516100" + }, + "2007-02-26": { + "1. open": "47.7100", + "2. high": "47.7500", + "3. low": "47.1300", + "4. close": "47.3100", + "5. volume": "1022300" + }, + "2007-02-23": { + "1. open": "46.9100", + "2. high": "47.5800", + "3. low": "46.8100", + "4. close": "47.3600", + "5. volume": "864600" + }, + "2007-02-22": { + "1. open": "47.0500", + "2. high": "47.3900", + "3. low": "46.2900", + "4. close": "46.7000", + "5. volume": "1343900" + }, + "2007-02-21": { + "1. open": "48.1000", + "2. high": "48.1800", + "3. low": "47.0300", + "4. close": "47.0400", + "5. volume": "1214900" + }, + "2007-02-20": { + "1. open": "47.6600", + "2. high": "48.2700", + "3. low": "47.1300", + "4. close": "48.2300", + "5. volume": "873900" + }, + "2007-02-16": { + "1. open": "47.3400", + "2. high": "48.7300", + "3. low": "47.3200", + "4. close": "47.7500", + "5. volume": "1264000" + }, + "2007-02-15": { + "1. open": "46.9700", + "2. high": "47.7200", + "3. low": "46.7500", + "4. close": "47.5200", + "5. volume": "1406000" + }, + "2007-02-14": { + "1. open": "47.0500", + "2. high": "47.4800", + "3. low": "46.8500", + "4. close": "47.1300", + "5. volume": "1235100" + }, + "2007-02-13": { + "1. open": "46.6900", + "2. high": "46.7800", + "3. low": "46.4000", + "4. close": "46.6500", + "5. volume": "731200" + }, + "2007-02-12": { + "1. open": "46.7400", + "2. high": "46.9900", + "3. low": "46.2700", + "4. close": "46.4200", + "5. volume": "1181600" + }, + "2007-02-09": { + "1. open": "46.2100", + "2. high": "47.4500", + "3. low": "46.2100", + "4. close": "46.6300", + "5. volume": "2261500" + }, + "2007-02-08": { + "1. open": "45.9200", + "2. high": "46.4400", + "3. low": "45.7400", + "4. close": "46.2600", + "5. volume": "1042200" + }, + "2007-02-07": { + "1. open": "46.6000", + "2. high": "46.6800", + "3. low": "45.8700", + "4. close": "45.8700", + "5. volume": "1572500" + }, + "2007-02-06": { + "1. open": "47.0000", + "2. high": "47.2500", + "3. low": "46.4200", + "4. close": "46.4900", + "5. volume": "1579200" + }, + "2007-02-05": { + "1. open": "45.9400", + "2. high": "46.8700", + "3. low": "45.8800", + "4. close": "46.6200", + "5. volume": "2085600" + }, + "2007-02-02": { + "1. open": "47.2400", + "2. high": "47.3700", + "3. low": "45.6900", + "4. close": "46.1300", + "5. volume": "2582400" + }, + "2007-02-01": { + "1. open": "47.0000", + "2. high": "47.6500", + "3. low": "46.6200", + "4. close": "47.4500", + "5. volume": "3080500" + }, + "2007-01-31": { + "1. open": "45.2400", + "2. high": "48.1500", + "3. low": "45.1900", + "4. close": "47.5000", + "5. volume": "7785800" + }, + "2007-01-30": { + "1. open": "40.7200", + "2. high": "41.4500", + "3. low": "40.6200", + "4. close": "41.3300", + "5. volume": "1579600" + }, + "2007-01-29": { + "1. open": "40.4300", + "2. high": "41.1500", + "3. low": "40.4300", + "4. close": "40.7600", + "5. volume": "574100" + }, + "2007-01-26": { + "1. open": "40.7400", + "2. high": "40.9700", + "3. low": "40.4400", + "4. close": "40.5400", + "5. volume": "914700" + }, + "2007-01-25": { + "1. open": "41.0700", + "2. high": "41.3900", + "3. low": "40.6900", + "4. close": "40.7700", + "5. volume": "691700" + }, + "2007-01-24": { + "1. open": "40.9300", + "2. high": "41.4300", + "3. low": "40.8800", + "4. close": "41.2200", + "5. volume": "1054700" + }, + "2007-01-23": { + "1. open": "40.5200", + "2. high": "40.6500", + "3. low": "40.2300", + "4. close": "40.3200", + "5. volume": "659400" + }, + "2007-01-22": { + "1. open": "40.7000", + "2. high": "41.0000", + "3. low": "40.3000", + "4. close": "40.5200", + "5. volume": "497800" + }, + "2007-01-19": { + "1. open": "40.6500", + "2. high": "40.9900", + "3. low": "40.5300", + "4. close": "40.9400", + "5. volume": "660400" + }, + "2007-01-18": { + "1. open": "40.7400", + "2. high": "41.1300", + "3. low": "40.4100", + "4. close": "40.5300", + "5. volume": "1013400" + }, + "2007-01-17": { + "1. open": "41.1300", + "2. high": "41.1700", + "3. low": "40.5500", + "4. close": "40.8000", + "5. volume": "884700" + }, + "2007-01-16": { + "1. open": "41.1400", + "2. high": "41.3900", + "3. low": "40.9500", + "4. close": "41.3100", + "5. volume": "604300" + }, + "2007-01-12": { + "1. open": "40.9100", + "2. high": "41.4600", + "3. low": "40.8300", + "4. close": "40.9400", + "5. volume": "835600" + }, + "2007-01-11": { + "1. open": "40.7300", + "2. high": "40.9000", + "3. low": "40.6000", + "4. close": "40.8000", + "5. volume": "457600" + }, + "2007-01-10": { + "1. open": "40.2000", + "2. high": "40.5900", + "3. low": "40.1000", + "4. close": "40.5200", + "5. volume": "333700" + }, + "2007-01-09": { + "1. open": "40.4500", + "2. high": "40.6700", + "3. low": "40.0500", + "4. close": "40.4200", + "5. volume": "1012300" + }, + "2007-01-08": { + "1. open": "40.4600", + "2. high": "40.5000", + "3. low": "39.5200", + "4. close": "40.1700", + "5. volume": "1627800" + }, + "2007-01-05": { + "1. open": "40.9200", + "2. high": "41.2000", + "3. low": "40.5100", + "4. close": "40.5800", + "5. volume": "862600" + }, + "2007-01-04": { + "1. open": "41.0900", + "2. high": "41.3600", + "3. low": "40.6000", + "4. close": "41.0900", + "5. volume": "687300" + }, + "2007-01-03": { + "1. open": "41.0000", + "2. high": "41.3600", + "3. low": "40.6500", + "4. close": "41.0900", + "5. volume": "978400" + }, + "2006-12-29": { + "1. open": "41.1700", + "2. high": "41.4000", + "3. low": "40.8200", + "4. close": "40.8200", + "5. volume": "452800" + }, + "2006-12-28": { + "1. open": "41.3100", + "2. high": "41.4700", + "3. low": "41.2500", + "4. close": "41.3500", + "5. volume": "359000" + }, + "2006-12-27": { + "1. open": "41.2000", + "2. high": "41.2672", + "3. low": "41.0900", + "4. close": "41.2400", + "5. volume": "237600" + }, + "2006-12-26": { + "1. open": "41.1800", + "2. high": "41.2300", + "3. low": "40.9200", + "4. close": "41.1900", + "5. volume": "329000" + }, + "2006-12-22": { + "1. open": "41.1600", + "2. high": "41.2600", + "3. low": "40.7900", + "4. close": "41.1500", + "5. volume": "651100" + }, + "2006-12-21": { + "1. open": "40.9400", + "2. high": "41.2900", + "3. low": "40.9100", + "4. close": "41.1400", + "5. volume": "546900" + }, + "2006-12-20": { + "1. open": "41.4200", + "2. high": "41.5300", + "3. low": "41.0000", + "4. close": "41.1000", + "5. volume": "722800" + }, + "2006-12-19": { + "1. open": "41.5100", + "2. high": "41.7700", + "3. low": "41.2800", + "4. close": "41.5400", + "5. volume": "974100" + }, + "2006-12-18": { + "1. open": "41.0000", + "2. high": "41.5000", + "3. low": "40.9200", + "4. close": "41.2100", + "5. volume": "1179500" + }, + "2006-12-15": { + "1. open": "41.4500", + "2. high": "41.4500", + "3. low": "40.9300", + "4. close": "41.0400", + "5. volume": "1133600" + }, + "2006-12-14": { + "1. open": "41.2400", + "2. high": "41.5000", + "3. low": "41.1500", + "4. close": "41.2700", + "5. volume": "513400" + }, + "2006-12-13": { + "1. open": "41.6500", + "2. high": "41.7200", + "3. low": "41.2200", + "4. close": "41.2700", + "5. volume": "1202500" + }, + "2006-12-12": { + "1. open": "40.9000", + "2. high": "41.4500", + "3. low": "40.6400", + "4. close": "41.3000", + "5. volume": "1607900" + }, + "2006-12-11": { + "1. open": "40.8000", + "2. high": "41.1000", + "3. low": "40.5800", + "4. close": "41.0800", + "5. volume": "1625700" + }, + "2006-12-08": { + "1. open": "41.5400", + "2. high": "41.7300", + "3. low": "41.1900", + "4. close": "41.5400", + "5. volume": "766300" + }, + "2006-12-07": { + "1. open": "41.6500", + "2. high": "42.1500", + "3. low": "41.4600", + "4. close": "41.5600", + "5. volume": "890400" + }, + "2006-12-06": { + "1. open": "41.5600", + "2. high": "41.5600", + "3. low": "41.1000", + "4. close": "41.4700", + "5. volume": "1024100" + }, + "2006-12-05": { + "1. open": "41.7200", + "2. high": "42.0300", + "3. low": "41.5400", + "4. close": "41.9800", + "5. volume": "855600" + }, + "2006-12-04": { + "1. open": "41.0000", + "2. high": "41.7800", + "3. low": "40.9700", + "4. close": "41.6200", + "5. volume": "1583900" + }, + "2006-12-01": { + "1. open": "41.1800", + "2. high": "41.2300", + "3. low": "40.2800", + "4. close": "40.8500", + "5. volume": "1374700" + }, + "2006-11-30": { + "1. open": "41.4300", + "2. high": "41.6700", + "3. low": "41.1100", + "4. close": "41.2900", + "5. volume": "1561900" + }, + "2006-11-29": { + "1. open": "41.4300", + "2. high": "41.5800", + "3. low": "41.1900", + "4. close": "41.3800", + "5. volume": "1883400" + }, + "2006-11-28": { + "1. open": "41.1000", + "2. high": "41.4000", + "3. low": "40.9600", + "4. close": "41.1200", + "5. volume": "1029300" + }, + "2006-11-27": { + "1. open": "41.8000", + "2. high": "41.9200", + "3. low": "41.1600", + "4. close": "41.2700", + "5. volume": "1244600" + }, + "2006-11-24": { + "1. open": "41.5000", + "2. high": "42.0200", + "3. low": "41.3400", + "4. close": "41.8200", + "5. volume": "1021800" + }, + "2006-11-22": { + "1. open": "41.5500", + "2. high": "41.6500", + "3. low": "41.2100", + "4. close": "41.5200", + "5. volume": "997300" + }, + "2006-11-21": { + "1. open": "41.2300", + "2. high": "41.5900", + "3. low": "41.2200", + "4. close": "41.5000", + "5. volume": "1356100" + }, + "2006-11-20": { + "1. open": "41.5500", + "2. high": "41.5700", + "3. low": "40.9600", + "4. close": "41.1700", + "5. volume": "1424000" + }, + "2006-11-17": { + "1. open": "40.8500", + "2. high": "41.0700", + "3. low": "40.5700", + "4. close": "41.0400", + "5. volume": "1665900" + }, + "2006-11-16": { + "1. open": "40.3300", + "2. high": "41.0300", + "3. low": "40.2600", + "4. close": "40.8700", + "5. volume": "1303200" + }, + "2006-11-15": { + "1. open": "40.0800", + "2. high": "40.5900", + "3. low": "39.9300", + "4. close": "40.2000", + "5. volume": "1246700" + }, + "2006-11-14": { + "1. open": "39.5500", + "2. high": "40.1100", + "3. low": "39.4300", + "4. close": "39.9700", + "5. volume": "2634600" + }, + "2006-11-13": { + "1. open": "39.9600", + "2. high": "40.0700", + "3. low": "39.4400", + "4. close": "39.5600", + "5. volume": "1387800" + }, + "2006-11-10": { + "1. open": "39.5500", + "2. high": "40.2000", + "3. low": "39.5300", + "4. close": "39.9600", + "5. volume": "1472900" + }, + "2006-11-09": { + "1. open": "40.0000", + "2. high": "40.0700", + "3. low": "39.4000", + "4. close": "39.5000", + "5. volume": "918500" + }, + "2006-11-08": { + "1. open": "39.7000", + "2. high": "40.2900", + "3. low": "39.6300", + "4. close": "40.0300", + "5. volume": "1117700" + }, + "2006-11-07": { + "1. open": "39.8600", + "2. high": "40.4000", + "3. low": "39.7000", + "4. close": "39.9500", + "5. volume": "1288200" + }, + "2006-11-06": { + "1. open": "39.5500", + "2. high": "39.9800", + "3. low": "39.5200", + "4. close": "39.8600", + "5. volume": "717300" + }, + "2006-11-03": { + "1. open": "39.6200", + "2. high": "39.7400", + "3. low": "39.0500", + "4. close": "39.1900", + "5. volume": "1017700" + }, + "2006-11-02": { + "1. open": "39.5700", + "2. high": "39.7400", + "3. low": "39.4000", + "4. close": "39.6000", + "5. volume": "1572700" + }, + "2006-11-01": { + "1. open": "40.3200", + "2. high": "40.3900", + "3. low": "39.6600", + "4. close": "39.7900", + "5. volume": "1201100" + }, + "2006-10-31": { + "1. open": "39.7900", + "2. high": "40.6100", + "3. low": "39.5200", + "4. close": "40.3900", + "5. volume": "1687700" + }, + "2006-10-30": { + "1. open": "39.8000", + "2. high": "40.2100", + "3. low": "39.8000", + "4. close": "39.9600", + "5. volume": "1302900" + }, + "2006-10-27": { + "1. open": "40.6000", + "2. high": "41.1000", + "3. low": "39.8700", + "4. close": "40.0000", + "5. volume": "4116900" + }, + "2006-10-26": { + "1. open": "41.5500", + "2. high": "41.8400", + "3. low": "40.4800", + "4. close": "40.6600", + "5. volume": "2297000" + }, + "2006-10-25": { + "1. open": "41.5000", + "2. high": "43.6000", + "3. low": "41.0000", + "4. close": "41.8100", + "5. volume": "4694700" + }, + "2006-10-24": { + "1. open": "39.4200", + "2. high": "39.9700", + "3. low": "39.1100", + "4. close": "39.8500", + "5. volume": "1070900" + }, + "2006-10-23": { + "1. open": "40.0500", + "2. high": "40.1800", + "3. low": "39.5000", + "4. close": "39.7600", + "5. volume": "1121500" + }, + "2006-10-20": { + "1. open": "40.2500", + "2. high": "40.3200", + "3. low": "39.8000", + "4. close": "40.0000", + "5. volume": "943500" + }, + "2006-10-19": { + "1. open": "40.4500", + "2. high": "40.4500", + "3. low": "39.9900", + "4. close": "40.2500", + "5. volume": "1069500" + }, + "2006-10-18": { + "1. open": "40.4000", + "2. high": "40.8200", + "3. low": "40.2000", + "4. close": "40.5600", + "5. volume": "819000" + }, + "2006-10-17": { + "1. open": "40.2800", + "2. high": "40.9100", + "3. low": "40.2600", + "4. close": "40.5300", + "5. volume": "789000" + }, + "2006-10-16": { + "1. open": "39.4200", + "2. high": "40.6900", + "3. low": "39.3400", + "4. close": "40.6300", + "5. volume": "841200" + }, + "2006-10-13": { + "1. open": "40.1200", + "2. high": "40.1600", + "3. low": "39.6300", + "4. close": "39.6400", + "5. volume": "862200" + }, + "2006-10-12": { + "1. open": "40.5500", + "2. high": "40.7100", + "3. low": "40.0500", + "4. close": "40.2000", + "5. volume": "770500" + }, + "2006-10-11": { + "1. open": "40.7000", + "2. high": "40.8700", + "3. low": "40.1600", + "4. close": "40.5200", + "5. volume": "864200" + }, + "2006-10-10": { + "1. open": "40.5300", + "2. high": "40.9900", + "3. low": "40.1000", + "4. close": "40.7100", + "5. volume": "1181200" + }, + "2006-10-09": { + "1. open": "40.6000", + "2. high": "40.7500", + "3. low": "40.3500", + "4. close": "40.6200", + "5. volume": "858500" + }, + "2006-10-06": { + "1. open": "40.5000", + "2. high": "40.6700", + "3. low": "40.2000", + "4. close": "40.4900", + "5. volume": "852900" + }, + "2006-10-05": { + "1. open": "40.4900", + "2. high": "40.7100", + "3. low": "40.3400", + "4. close": "40.4900", + "5. volume": "1021500" + }, + "2006-10-04": { + "1. open": "39.9100", + "2. high": "40.7000", + "3. low": "39.8200", + "4. close": "40.4900", + "5. volume": "828900" + }, + "2006-10-03": { + "1. open": "39.8400", + "2. high": "40.2100", + "3. low": "39.5700", + "4. close": "39.9100", + "5. volume": "905800" + }, + "2006-10-02": { + "1. open": "40.1600", + "2. high": "40.3000", + "3. low": "39.7500", + "4. close": "39.8600", + "5. volume": "682100" + }, + "2006-09-29": { + "1. open": "41.0300", + "2. high": "41.0300", + "3. low": "40.1600", + "4. close": "40.3300", + "5. volume": "966400" + }, + "2006-09-28": { + "1. open": "39.8000", + "2. high": "41.1500", + "3. low": "39.7100", + "4. close": "40.8900", + "5. volume": "1392400" + }, + "2006-09-27": { + "1. open": "40.0800", + "2. high": "40.4300", + "3. low": "39.8300", + "4. close": "39.8800", + "5. volume": "958900" + }, + "2006-09-26": { + "1. open": "39.5700", + "2. high": "40.2800", + "3. low": "39.3300", + "4. close": "40.2200", + "5. volume": "1036300" + }, + "2006-09-25": { + "1. open": "39.3800", + "2. high": "39.7700", + "3. low": "39.0000", + "4. close": "39.7000", + "5. volume": "796000" + }, + "2006-09-22": { + "1. open": "39.7700", + "2. high": "39.9400", + "3. low": "38.9600", + "4. close": "39.4500", + "5. volume": "699200" + }, + "2006-09-21": { + "1. open": "39.3200", + "2. high": "39.9000", + "3. low": "39.1400", + "4. close": "39.7700", + "5. volume": "878700" + }, + "2006-09-20": { + "1. open": "39.5000", + "2. high": "39.6700", + "3. low": "39.0800", + "4. close": "39.5600", + "5. volume": "838600" + }, + "2006-09-19": { + "1. open": "39.4000", + "2. high": "39.9200", + "3. low": "39.1600", + "4. close": "39.3600", + "5. volume": "820800" + }, + "2006-09-18": { + "1. open": "39.1800", + "2. high": "40.3200", + "3. low": "39.0400", + "4. close": "39.5000", + "5. volume": "1558300" + }, + "2006-09-15": { + "1. open": "39.7000", + "2. high": "40.1800", + "3. low": "38.6800", + "4. close": "38.8100", + "5. volume": "2972300" + }, + "2006-09-14": { + "1. open": "39.1700", + "2. high": "39.6800", + "3. low": "38.8900", + "4. close": "39.3600", + "5. volume": "1131800" + }, + "2006-09-13": { + "1. open": "39.3500", + "2. high": "39.5900", + "3. low": "39.0900", + "4. close": "39.4700", + "5. volume": "928300" + }, + "2006-09-12": { + "1. open": "38.4800", + "2. high": "39.7800", + "3. low": "38.4800", + "4. close": "39.3400", + "5. volume": "1915200" + }, + "2006-09-11": { + "1. open": "37.5000", + "2. high": "38.8500", + "3. low": "37.4400", + "4. close": "38.7000", + "5. volume": "1729000" + }, + "2006-09-08": { + "1. open": "37.0000", + "2. high": "37.6300", + "3. low": "36.8600", + "4. close": "37.1100", + "5. volume": "1096000" + }, + "2006-09-07": { + "1. open": "36.9000", + "2. high": "37.1700", + "3. low": "36.8500", + "4. close": "37.0100", + "5. volume": "770400" + }, + "2006-09-06": { + "1. open": "37.3300", + "2. high": "37.3500", + "3. low": "36.8000", + "4. close": "36.9800", + "5. volume": "1025500" + }, + "2006-09-05": { + "1. open": "37.5200", + "2. high": "37.6700", + "3. low": "37.2000", + "4. close": "37.5400", + "5. volume": "630300" + }, + "2006-09-01": { + "1. open": "37.0500", + "2. high": "37.6300", + "3. low": "36.9900", + "4. close": "37.4900", + "5. volume": "943500" + }, + "2006-08-31": { + "1. open": "36.7200", + "2. high": "36.9600", + "3. low": "36.6100", + "4. close": "36.8600", + "5. volume": "926100" + }, + "2006-08-30": { + "1. open": "36.3800", + "2. high": "36.8400", + "3. low": "36.3100", + "4. close": "36.7600", + "5. volume": "861000" + }, + "2006-08-29": { + "1. open": "35.7300", + "2. high": "36.5700", + "3. low": "35.7300", + "4. close": "36.4500", + "5. volume": "1571400" + }, + "2006-08-28": { + "1. open": "35.0000", + "2. high": "35.8800", + "3. low": "34.9500", + "4. close": "35.7300", + "5. volume": "1095100" + }, + "2006-08-25": { + "1. open": "35.0800", + "2. high": "35.1900", + "3. low": "34.8800", + "4. close": "34.9400", + "5. volume": "1130000" + }, + "2006-08-24": { + "1. open": "35.2500", + "2. high": "35.3800", + "3. low": "35.0400", + "4. close": "35.1200", + "5. volume": "1651800" + }, + "2006-08-23": { + "1. open": "35.0400", + "2. high": "35.4700", + "3. low": "34.9300", + "4. close": "35.3500", + "5. volume": "2317700" + }, + "2006-08-22": { + "1. open": "34.9200", + "2. high": "35.4700", + "3. low": "34.9200", + "4. close": "35.3300", + "5. volume": "2378300" + }, + "2006-08-21": { + "1. open": "35.6100", + "2. high": "35.7900", + "3. low": "35.1000", + "4. close": "35.1700", + "5. volume": "2331700" + }, + "2006-08-18": { + "1. open": "35.6200", + "2. high": "35.9100", + "3. low": "35.2400", + "4. close": "35.6000", + "5. volume": "2602800" + }, + "2006-08-17": { + "1. open": "36.7500", + "2. high": "36.8500", + "3. low": "35.5500", + "4. close": "35.6200", + "5. volume": "1488200" + }, + "2006-08-16": { + "1. open": "35.5000", + "2. high": "36.8300", + "3. low": "35.1500", + "4. close": "36.7500", + "5. volume": "2893700" + }, + "2006-08-15": { + "1. open": "37.4000", + "2. high": "37.6100", + "3. low": "36.2300", + "4. close": "37.1800", + "5. volume": "2140900" + }, + "2006-08-14": { + "1. open": "36.8000", + "2. high": "37.4000", + "3. low": "36.6300", + "4. close": "36.9600", + "5. volume": "1723600" + }, + "2006-08-11": { + "1. open": "37.9500", + "2. high": "38.7400", + "3. low": "36.7100", + "4. close": "36.7700", + "5. volume": "2670000" + }, + "2006-08-10": { + "1. open": "37.9500", + "2. high": "39.2500", + "3. low": "37.8800", + "4. close": "38.9900", + "5. volume": "1264900" + }, + "2006-08-09": { + "1. open": "37.8500", + "2. high": "38.3600", + "3. low": "37.8300", + "4. close": "38.0000", + "5. volume": "718900" + }, + "2006-08-08": { + "1. open": "37.8500", + "2. high": "37.9500", + "3. low": "37.2800", + "4. close": "37.6500", + "5. volume": "586000" + }, + "2006-08-07": { + "1. open": "37.4500", + "2. high": "37.8900", + "3. low": "37.2500", + "4. close": "37.7200", + "5. volume": "801900" + }, + "2006-08-04": { + "1. open": "37.4100", + "2. high": "38.0300", + "3. low": "37.3700", + "4. close": "37.6000", + "5. volume": "664200" + }, + "2006-08-03": { + "1. open": "36.9500", + "2. high": "37.6200", + "3. low": "36.9300", + "4. close": "37.1500", + "5. volume": "667500" + }, + "2006-08-02": { + "1. open": "36.8000", + "2. high": "37.3500", + "3. low": "36.8000", + "4. close": "37.2200", + "5. volume": "759900" + }, + "2006-08-01": { + "1. open": "37.1000", + "2. high": "37.3300", + "3. low": "36.5000", + "4. close": "36.8000", + "5. volume": "821900" + }, + "2006-07-31": { + "1. open": "37.5400", + "2. high": "37.6300", + "3. low": "37.0200", + "4. close": "37.3200", + "5. volume": "1144100" + }, + "2006-07-28": { + "1. open": "36.8000", + "2. high": "37.6500", + "3. low": "36.7700", + "4. close": "37.5400", + "5. volume": "606800" + }, + "2006-07-27": { + "1. open": "37.0500", + "2. high": "37.1800", + "3. low": "36.4700", + "4. close": "36.5500", + "5. volume": "809700" + }, + "2006-07-26": { + "1. open": "36.7500", + "2. high": "36.8300", + "3. low": "36.4800", + "4. close": "36.6000", + "5. volume": "625900" + }, + "2006-07-25": { + "1. open": "36.6900", + "2. high": "36.9600", + "3. low": "36.4000", + "4. close": "36.8500", + "5. volume": "926300" + }, + "2006-07-24": { + "1. open": "36.5000", + "2. high": "36.7700", + "3. low": "36.3100", + "4. close": "36.7400", + "5. volume": "939200" + }, + "2006-07-21": { + "1. open": "36.9000", + "2. high": "37.1000", + "3. low": "36.1000", + "4. close": "36.3400", + "5. volume": "1050700" + }, + "2006-07-20": { + "1. open": "37.4300", + "2. high": "37.4500", + "3. low": "36.8400", + "4. close": "36.9000", + "5. volume": "768900" + }, + "2006-07-19": { + "1. open": "37.1200", + "2. high": "37.7900", + "3. low": "37.1200", + "4. close": "37.4900", + "5. volume": "837000" + }, + "2006-07-18": { + "1. open": "36.8900", + "2. high": "37.0900", + "3. low": "36.7300", + "4. close": "37.0700", + "5. volume": "1200500" + }, + "2006-07-17": { + "1. open": "36.5500", + "2. high": "37.1000", + "3. low": "36.4100", + "4. close": "36.8200", + "5. volume": "871800" + }, + "2006-07-14": { + "1. open": "37.6500", + "2. high": "37.6600", + "3. low": "36.5600", + "4. close": "36.7600", + "5. volume": "951100" + }, + "2006-07-13": { + "1. open": "38.2000", + "2. high": "38.3600", + "3. low": "37.6700", + "4. close": "37.7700", + "5. volume": "493400" + }, + "2006-07-12": { + "1. open": "38.8900", + "2. high": "39.1000", + "3. low": "38.2500", + "4. close": "38.3800", + "5. volume": "397200" + }, + "2006-07-11": { + "1. open": "38.0500", + "2. high": "38.8600", + "3. low": "38.0200", + "4. close": "38.8600", + "5. volume": "497200" + }, + "2006-07-10": { + "1. open": "38.5000", + "2. high": "38.6800", + "3. low": "38.1800", + "4. close": "38.2000", + "5. volume": "736700" + }, + "2006-07-07": { + "1. open": "38.9000", + "2. high": "39.0300", + "3. low": "38.2900", + "4. close": "38.5000", + "5. volume": "369900" + }, + "2006-07-06": { + "1. open": "38.2900", + "2. high": "38.9300", + "3. low": "38.2900", + "4. close": "38.8900", + "5. volume": "540800" + }, + "2006-07-05": { + "1. open": "38.5300", + "2. high": "38.6600", + "3. low": "37.7000", + "4. close": "38.2400", + "5. volume": "722000" + }, + "2006-07-03": { + "1. open": "38.8900", + "2. high": "38.9100", + "3. low": "38.4400", + "4. close": "38.6400", + "5. volume": "252700" + }, + "2006-06-30": { + "1. open": "38.7500", + "2. high": "39.0400", + "3. low": "38.5300", + "4. close": "38.6700", + "5. volume": "595900" + }, + "2006-06-29": { + "1. open": "37.7300", + "2. high": "38.9800", + "3. low": "37.7300", + "4. close": "38.8700", + "5. volume": "823800" + }, + "2006-06-28": { + "1. open": "37.8600", + "2. high": "37.9600", + "3. low": "37.3000", + "4. close": "37.5200", + "5. volume": "547500" + }, + "2006-06-27": { + "1. open": "38.0500", + "2. high": "38.1400", + "3. low": "37.7500", + "4. close": "37.7800", + "5. volume": "511400" + }, + "2006-06-26": { + "1. open": "38.2200", + "2. high": "38.4900", + "3. low": "38.0200", + "4. close": "38.1000", + "5. volume": "513000" + }, + "2006-06-23": { + "1. open": "38.0300", + "2. high": "38.6700", + "3. low": "37.9200", + "4. close": "38.1600", + "5. volume": "586700" + }, + "2006-06-22": { + "1. open": "38.3500", + "2. high": "38.4500", + "3. low": "37.8900", + "4. close": "37.9400", + "5. volume": "1375100" + }, + "2006-06-21": { + "1. open": "38.5600", + "2. high": "39.0400", + "3. low": "38.3500", + "4. close": "38.3500", + "5. volume": "1012400" + }, + "2006-06-20": { + "1. open": "39.1000", + "2. high": "39.2000", + "3. low": "38.5200", + "4. close": "38.6600", + "5. volume": "877500" + }, + "2006-06-19": { + "1. open": "38.6500", + "2. high": "39.2800", + "3. low": "38.2400", + "4. close": "39.2200", + "5. volume": "1254500" + }, + "2006-06-16": { + "1. open": "38.4300", + "2. high": "38.9700", + "3. low": "38.3300", + "4. close": "38.3500", + "5. volume": "565300" + }, + "2006-06-15": { + "1. open": "38.5700", + "2. high": "38.9500", + "3. low": "37.9100", + "4. close": "38.6000", + "5. volume": "1149400" + }, + "2006-06-14": { + "1. open": "38.5500", + "2. high": "38.8100", + "3. low": "38.1300", + "4. close": "38.5400", + "5. volume": "878900" + }, + "2006-06-13": { + "1. open": "38.0700", + "2. high": "39.1200", + "3. low": "38.0000", + "4. close": "38.5800", + "5. volume": "1216900" + }, + "2006-06-12": { + "1. open": "38.5600", + "2. high": "39.1200", + "3. low": "38.1900", + "4. close": "38.2000", + "5. volume": "859900" + }, + "2006-06-09": { + "1. open": "39.1700", + "2. high": "39.6000", + "3. low": "38.8600", + "4. close": "38.9800", + "5. volume": "874800" + }, + "2006-06-08": { + "1. open": "39.2300", + "2. high": "39.3500", + "3. low": "38.6300", + "4. close": "39.0900", + "5. volume": "2072900" + }, + "2006-06-07": { + "1. open": "39.5600", + "2. high": "39.9600", + "3. low": "39.3300", + "4. close": "39.4100", + "5. volume": "1506000" + }, + "2006-06-06": { + "1. open": "39.6000", + "2. high": "40.0800", + "3. low": "39.2800", + "4. close": "39.4900", + "5. volume": "1031400" + }, + "2006-06-05": { + "1. open": "40.2200", + "2. high": "40.4700", + "3. low": "39.3300", + "4. close": "39.5100", + "5. volume": "981300" + }, + "2006-06-02": { + "1. open": "40.8300", + "2. high": "41.1800", + "3. low": "39.8100", + "4. close": "40.1600", + "5. volume": "1836000" + }, + "2006-06-01": { + "1. open": "41.0000", + "2. high": "41.5200", + "3. low": "40.6400", + "4. close": "40.8800", + "5. volume": "1703800" + }, + "2006-05-31": { + "1. open": "40.7000", + "2. high": "41.0400", + "3. low": "40.3900", + "4. close": "40.9400", + "5. volume": "1297800" + }, + "2006-05-30": { + "1. open": "41.1000", + "2. high": "41.1700", + "3. low": "40.4300", + "4. close": "40.5900", + "5. volume": "860100" + }, + "2006-05-26": { + "1. open": "40.7700", + "2. high": "41.4100", + "3. low": "40.7100", + "4. close": "41.3500", + "5. volume": "922500" + }, + "2006-05-25": { + "1. open": "41.1000", + "2. high": "41.1200", + "3. low": "40.7700", + "4. close": "40.8500", + "5. volume": "1029700" + }, + "2006-05-24": { + "1. open": "40.6500", + "2. high": "41.1000", + "3. low": "40.5400", + "4. close": "40.7500", + "5. volume": "1578400" + }, + "2006-05-23": { + "1. open": "41.4500", + "2. high": "41.5000", + "3. low": "40.7200", + "4. close": "40.8000", + "5. volume": "1477400" + }, + "2006-05-22": { + "1. open": "41.1000", + "2. high": "41.7100", + "3. low": "40.9900", + "4. close": "41.3500", + "5. volume": "1625500" + }, + "2006-05-19": { + "1. open": "41.0000", + "2. high": "41.3900", + "3. low": "40.8700", + "4. close": "41.1300", + "5. volume": "1229600" + }, + "2006-05-18": { + "1. open": "41.0200", + "2. high": "41.3400", + "3. low": "40.8100", + "4. close": "41.0000", + "5. volume": "781200" + }, + "2006-05-17": { + "1. open": "40.8200", + "2. high": "41.3200", + "3. low": "40.8200", + "4. close": "41.0300", + "5. volume": "1455700" + }, + "2006-05-16": { + "1. open": "41.0000", + "2. high": "41.1000", + "3. low": "40.5000", + "4. close": "40.9000", + "5. volume": "1068300" + }, + "2006-05-15": { + "1. open": "40.0000", + "2. high": "40.9800", + "3. low": "39.8000", + "4. close": "40.9400", + "5. volume": "1244300" + }, + "2006-05-12": { + "1. open": "39.9000", + "2. high": "40.3400", + "3. low": "39.6800", + "4. close": "40.0000", + "5. volume": "1330200" + }, + "2006-05-11": { + "1. open": "40.6300", + "2. high": "41.0400", + "3. low": "40.6000", + "4. close": "40.8000", + "5. volume": "983500" + }, + "2006-05-10": { + "1. open": "40.9200", + "2. high": "41.2000", + "3. low": "40.6100", + "4. close": "40.7600", + "5. volume": "776100" + }, + "2006-05-09": { + "1. open": "40.7700", + "2. high": "41.2000", + "3. low": "40.6500", + "4. close": "40.9800", + "5. volume": "962900" + }, + "2006-05-08": { + "1. open": "39.7500", + "2. high": "40.9200", + "3. low": "39.7300", + "4. close": "40.8700", + "5. volume": "1038100" + }, + "2006-05-05": { + "1. open": "39.4000", + "2. high": "40.0500", + "3. low": "39.3500", + "4. close": "39.8800", + "5. volume": "1172300" + }, + "2006-05-04": { + "1. open": "39.2500", + "2. high": "40.1100", + "3. low": "39.0000", + "4. close": "39.4400", + "5. volume": "2681600" + }, + "2006-05-03": { + "1. open": "37.6500", + "2. high": "37.6500", + "3. low": "36.4700", + "4. close": "37.2000", + "5. volume": "836800" + }, + "2006-05-02": { + "1. open": "37.1000", + "2. high": "37.9000", + "3. low": "37.0200", + "4. close": "37.7500", + "5. volume": "1010700" + }, + "2006-05-01": { + "1. open": "37.0800", + "2. high": "37.3900", + "3. low": "36.6500", + "4. close": "37.1200", + "5. volume": "850800" + }, + "2006-04-28": { + "1. open": "36.9800", + "2. high": "37.3200", + "3. low": "36.8800", + "4. close": "37.1200", + "5. volume": "403400" + }, + "2006-04-27": { + "1. open": "36.9000", + "2. high": "37.4500", + "3. low": "36.5800", + "4. close": "37.0800", + "5. volume": "769300" + }, + "2006-04-26": { + "1. open": "36.2400", + "2. high": "37.2200", + "3. low": "36.2400", + "4. close": "36.9300", + "5. volume": "652500" + }, + "2006-04-25": { + "1. open": "36.2800", + "2. high": "36.5600", + "3. low": "36.1100", + "4. close": "36.2500", + "5. volume": "490800" + }, + "2006-04-24": { + "1. open": "36.2600", + "2. high": "36.8700", + "3. low": "36.1800", + "4. close": "36.2000", + "5. volume": "588000" + }, + "2006-04-21": { + "1. open": "36.3100", + "2. high": "36.4900", + "3. low": "36.1000", + "4. close": "36.3400", + "5. volume": "423300" + }, + "2006-04-20": { + "1. open": "36.1500", + "2. high": "36.5600", + "3. low": "36.0800", + "4. close": "36.2800", + "5. volume": "375600" + }, + "2006-04-19": { + "1. open": "36.2900", + "2. high": "36.5900", + "3. low": "35.9800", + "4. close": "36.1000", + "5. volume": "426900" + }, + "2006-04-18": { + "1. open": "35.8700", + "2. high": "36.4600", + "3. low": "35.7500", + "4. close": "36.3000", + "5. volume": "388500" + }, + "2006-04-17": { + "1. open": "35.1200", + "2. high": "36.1500", + "3. low": "35.1200", + "4. close": "35.8900", + "5. volume": "681700" + }, + "2006-04-13": { + "1. open": "35.8500", + "2. high": "36.1400", + "3. low": "35.7500", + "4. close": "35.9900", + "5. volume": "448700" + }, + "2006-04-12": { + "1. open": "35.8500", + "2. high": "36.1500", + "3. low": "35.4700", + "4. close": "36.0200", + "5. volume": "965400" + }, + "2006-04-11": { + "1. open": "36.6000", + "2. high": "36.6800", + "3. low": "34.8100", + "4. close": "35.7800", + "5. volume": "1382500" + }, + "2006-04-10": { + "1. open": "36.9000", + "2. high": "37.0300", + "3. low": "36.5600", + "4. close": "36.8000", + "5. volume": "344100" + }, + "2006-04-07": { + "1. open": "36.5500", + "2. high": "37.1200", + "3. low": "36.5100", + "4. close": "36.8600", + "5. volume": "579300" + }, + "2006-04-06": { + "1. open": "36.5600", + "2. high": "36.6700", + "3. low": "36.4100", + "4. close": "36.5300", + "5. volume": "551600" + }, + "2006-04-05": { + "1. open": "37.4300", + "2. high": "37.4300", + "3. low": "36.4900", + "4. close": "36.4900", + "5. volume": "594300" + }, + "2006-04-04": { + "1. open": "37.3700", + "2. high": "37.4500", + "3. low": "37.0500", + "4. close": "37.2300", + "5. volume": "480100" + }, + "2006-04-03": { + "1. open": "37.1800", + "2. high": "37.5300", + "3. low": "37.1100", + "4. close": "37.3700", + "5. volume": "608600" + }, + "2006-03-31": { + "1. open": "37.2700", + "2. high": "37.3500", + "3. low": "36.9600", + "4. close": "37.1900", + "5. volume": "554000" + }, + "2006-03-30": { + "1. open": "36.9000", + "2. high": "37.3700", + "3. low": "36.7500", + "4. close": "37.3200", + "5. volume": "450900" + }, + "2006-03-29": { + "1. open": "37.0000", + "2. high": "37.0900", + "3. low": "36.5100", + "4. close": "36.9200", + "5. volume": "493000" + }, + "2006-03-28": { + "1. open": "37.5400", + "2. high": "37.5400", + "3. low": "36.9000", + "4. close": "37.0000", + "5. volume": "471500" + }, + "2006-03-27": { + "1. open": "37.6000", + "2. high": "38.0100", + "3. low": "37.5100", + "4. close": "37.5400", + "5. volume": "552600" + }, + "2006-03-24": { + "1. open": "37.3100", + "2. high": "37.5600", + "3. low": "36.8000", + "4. close": "37.5600", + "5. volume": "456100" + }, + "2006-03-23": { + "1. open": "37.7900", + "2. high": "37.9000", + "3. low": "37.2000", + "4. close": "37.2600", + "5. volume": "616700" + }, + "2006-03-22": { + "1. open": "37.4800", + "2. high": "37.8900", + "3. low": "37.2400", + "4. close": "37.7800", + "5. volume": "424600" + }, + "2006-03-21": { + "1. open": "37.8000", + "2. high": "37.8300", + "3. low": "37.4400", + "4. close": "37.5600", + "5. volume": "447400" + }, + "2006-03-20": { + "1. open": "37.6500", + "2. high": "37.9000", + "3. low": "37.4900", + "4. close": "37.6800", + "5. volume": "320000" + }, + "2006-03-17": { + "1. open": "37.5600", + "2. high": "37.6800", + "3. low": "37.2300", + "4. close": "37.6100", + "5. volume": "674200" + }, + "2006-03-16": { + "1. open": "36.9000", + "2. high": "37.7100", + "3. low": "36.9000", + "4. close": "37.3400", + "5. volume": "800900" + }, + "2006-03-15": { + "1. open": "37.6000", + "2. high": "37.7500", + "3. low": "37.5000", + "4. close": "37.6800", + "5. volume": "498900" + }, + "2006-03-14": { + "1. open": "37.2300", + "2. high": "37.7600", + "3. low": "37.0000", + "4. close": "37.6500", + "5. volume": "1012400" + }, + "2006-03-13": { + "1. open": "37.7000", + "2. high": "37.8300", + "3. low": "37.1000", + "4. close": "37.4000", + "5. volume": "884200" + }, + "2006-03-10": { + "1. open": "37.0700", + "2. high": "37.3900", + "3. low": "37.0000", + "4. close": "37.1100", + "5. volume": "1006100" + }, + "2006-03-09": { + "1. open": "37.0400", + "2. high": "37.2300", + "3. low": "36.7000", + "4. close": "37.1400", + "5. volume": "778200" + }, + "2006-03-08": { + "1. open": "36.9000", + "2. high": "37.3300", + "3. low": "36.9000", + "4. close": "37.1500", + "5. volume": "822200" + }, + "2006-03-07": { + "1. open": "37.3100", + "2. high": "37.3800", + "3. low": "36.8000", + "4. close": "37.0300", + "5. volume": "904700" + }, + "2006-03-06": { + "1. open": "37.5000", + "2. high": "37.5900", + "3. low": "37.1200", + "4. close": "37.3000", + "5. volume": "730200" + }, + "2006-03-03": { + "1. open": "37.1100", + "2. high": "37.4900", + "3. low": "37.0500", + "4. close": "37.2000", + "5. volume": "583400" + }, + "2006-03-02": { + "1. open": "37.1000", + "2. high": "37.6800", + "3. low": "36.9100", + "4. close": "37.2700", + "5. volume": "860200" + }, + "2006-03-01": { + "1. open": "37.3200", + "2. high": "37.5600", + "3. low": "37.1500", + "4. close": "37.2800", + "5. volume": "708500" + }, + "2006-02-28": { + "1. open": "37.5500", + "2. high": "37.6500", + "3. low": "36.9700", + "4. close": "37.4200", + "5. volume": "1462500" + }, + "2006-02-27": { + "1. open": "38.3400", + "2. high": "38.6850", + "3. low": "37.6000", + "4. close": "37.7300", + "5. volume": "1957400" + }, + "2006-02-24": { + "1. open": "38.5200", + "2. high": "38.8900", + "3. low": "38.4000", + "4. close": "38.5600", + "5. volume": "976500" + }, + "2006-02-23": { + "1. open": "39.0100", + "2. high": "39.0178", + "3. low": "38.4300", + "4. close": "38.4500", + "5. volume": "695000" + }, + "2006-02-22": { + "1. open": "38.4000", + "2. high": "39.2400", + "3. low": "38.4000", + "4. close": "39.0000", + "5. volume": "1311200" + }, + "2006-02-21": { + "1. open": "38.2800", + "2. high": "38.4200", + "3. low": "38.2300", + "4. close": "38.2500", + "5. volume": "930300" + }, + "2006-02-17": { + "1. open": "38.4600", + "2. high": "38.5000", + "3. low": "38.2800", + "4. close": "38.2800", + "5. volume": "1358700" + }, + "2006-02-16": { + "1. open": "38.5400", + "2. high": "38.6200", + "3. low": "37.9400", + "4. close": "38.5500", + "5. volume": "984200" + }, + "2006-02-15": { + "1. open": "37.5700", + "2. high": "38.4700", + "3. low": "37.5700", + "4. close": "38.4200", + "5. volume": "1007900" + }, + "2006-02-14": { + "1. open": "37.7000", + "2. high": "37.9300", + "3. low": "37.4000", + "4. close": "37.7200", + "5. volume": "999200" + }, + "2006-02-13": { + "1. open": "37.8500", + "2. high": "37.9300", + "3. low": "37.5300", + "4. close": "37.7500", + "5. volume": "1078100" + }, + "2006-02-10": { + "1. open": "37.4000", + "2. high": "38.0400", + "3. low": "37.3100", + "4. close": "37.8600", + "5. volume": "967100" + }, + "2006-02-09": { + "1. open": "37.7000", + "2. high": "38.0700", + "3. low": "37.4300", + "4. close": "37.4500", + "5. volume": "1792800" + }, + "2006-02-08": { + "1. open": "36.6700", + "2. high": "37.8700", + "3. low": "36.5300", + "4. close": "37.7400", + "5. volume": "1693200" + }, + "2006-02-07": { + "1. open": "36.6300", + "2. high": "36.8200", + "3. low": "36.5400", + "4. close": "36.7300", + "5. volume": "1312600" + }, + "2006-02-06": { + "1. open": "36.7000", + "2. high": "36.9000", + "3. low": "36.5700", + "4. close": "36.7700", + "5. volume": "1489100" + }, + "2006-02-03": { + "1. open": "36.8000", + "2. high": "36.9800", + "3. low": "36.4800", + "4. close": "36.7000", + "5. volume": "1073300" + }, + "2006-02-02": { + "1. open": "36.7300", + "2. high": "37.1300", + "3. low": "36.4600", + "4. close": "37.1000", + "5. volume": "1425300" + }, + "2006-02-01": { + "1. open": "36.4000", + "2. high": "36.8500", + "3. low": "36.2900", + "4. close": "36.6500", + "5. volume": "2087600" + }, + "2006-01-31": { + "1. open": "35.7000", + "2. high": "36.5000", + "3. low": "35.5300", + "4. close": "36.4700", + "5. volume": "1279600" + }, + "2006-01-30": { + "1. open": "35.9000", + "2. high": "36.4500", + "3. low": "35.7400", + "4. close": "35.8400", + "5. volume": "1073600" + }, + "2006-01-27": { + "1. open": "35.6000", + "2. high": "36.0100", + "3. low": "35.1000", + "4. close": "35.9300", + "5. volume": "1071900" + }, + "2006-01-26": { + "1. open": "36.5300", + "2. high": "37.0000", + "3. low": "34.7000", + "4. close": "35.7000", + "5. volume": "5447300" + }, + "2006-01-25": { + "1. open": "34.5800", + "2. high": "34.5800", + "3. low": "33.9900", + "4. close": "34.2700", + "5. volume": "849300" + }, + "2006-01-24": { + "1. open": "34.1500", + "2. high": "34.5400", + "3. low": "34.0900", + "4. close": "34.3300", + "5. volume": "1765600" + }, + "2006-01-23": { + "1. open": "34.0600", + "2. high": "34.2600", + "3. low": "33.9600", + "4. close": "34.0800", + "5. volume": "1454800" + }, + "2006-01-20": { + "1. open": "35.1900", + "2. high": "35.3000", + "3. low": "34.0800", + "4. close": "34.1000", + "5. volume": "2381000" + }, + "2006-01-19": { + "1. open": "35.2000", + "2. high": "35.5400", + "3. low": "35.0800", + "4. close": "35.2400", + "5. volume": "1901200" + }, + "2006-01-18": { + "1. open": "34.7000", + "2. high": "35.4600", + "3. low": "34.5500", + "4. close": "34.6500", + "5. volume": "1622400" + }, + "2006-01-17": { + "1. open": "34.5200", + "2. high": "34.9800", + "3. low": "34.3800", + "4. close": "34.8300", + "5. volume": "1254400" + }, + "2006-01-13": { + "1. open": "34.8700", + "2. high": "35.1400", + "3. low": "34.7000", + "4. close": "34.8500", + "5. volume": "637400" + }, + "2006-01-12": { + "1. open": "34.8300", + "2. high": "35.0000", + "3. low": "34.7400", + "4. close": "34.8800", + "5. volume": "775000" + }, + "2006-01-11": { + "1. open": "34.9900", + "2. high": "35.2200", + "3. low": "34.6300", + "4. close": "34.8000", + "5. volume": "1213700" + }, + "2006-01-10": { + "1. open": "34.5400", + "2. high": "34.9500", + "3. low": "34.4200", + "4. close": "34.8600", + "5. volume": "1119000" + }, + "2006-01-09": { + "1. open": "34.3300", + "2. high": "34.6300", + "3. low": "34.2800", + "4. close": "34.6300", + "5. volume": "1132600" + }, + "2006-01-06": { + "1. open": "34.3100", + "2. high": "34.5000", + "3. low": "34.2100", + "4. close": "34.2500", + "5. volume": "1532000" + }, + "2006-01-05": { + "1. open": "34.9100", + "2. high": "34.9400", + "3. low": "34.0000", + "4. close": "34.3800", + "5. volume": "3385200" + }, + "2006-01-04": { + "1. open": "35.5000", + "2. high": "35.5400", + "3. low": "34.7500", + "4. close": "35.0000", + "5. volume": "25402700" + }, + "2006-01-03": { + "1. open": "33.5900", + "2. high": "33.6500", + "3. low": "32.7900", + "4. close": "33.3400", + "5. volume": "1250700" + }, + "2005-12-30": { + "1. open": "33.4000", + "2. high": "33.5200", + "3. low": "33.2200", + "4. close": "33.4800", + "5. volume": "485400" + }, + "2005-12-29": { + "1. open": "33.4000", + "2. high": "33.7500", + "3. low": "33.4000", + "4. close": "33.5200", + "5. volume": "594100" + }, + "2005-12-28": { + "1. open": "32.7500", + "2. high": "33.7100", + "3. low": "32.7500", + "4. close": "33.4000", + "5. volume": "815900" + }, + "2005-12-27": { + "1. open": "33.5000", + "2. high": "33.7500", + "3. low": "32.7100", + "4. close": "32.8700", + "5. volume": "490000" + }, + "2005-12-23": { + "1. open": "32.8700", + "2. high": "33.4100", + "3. low": "32.8700", + "4. close": "33.3100", + "5. volume": "516200" + }, + "2005-12-22": { + "1. open": "33.0200", + "2. high": "33.4000", + "3. low": "32.7200", + "4. close": "33.0700", + "5. volume": "1012700" + }, + "2005-12-21": { + "1. open": "33.3300", + "2. high": "33.6500", + "3. low": "32.8400", + "4. close": "33.0700", + "5. volume": "823300" + }, + "2005-12-20": { + "1. open": "33.3100", + "2. high": "33.5400", + "3. low": "32.7100", + "4. close": "33.3700", + "5. volume": "615500" + }, + "2005-12-19": { + "1. open": "33.9500", + "2. high": "34.1500", + "3. low": "33.3700", + "4. close": "33.4000", + "5. volume": "539100" + }, + "2005-12-16": { + "1. open": "33.8700", + "2. high": "34.2500", + "3. low": "33.6700", + "4. close": "33.9000", + "5. volume": "988300" + }, + "2005-12-15": { + "1. open": "34.0500", + "2. high": "34.4300", + "3. low": "33.7200", + "4. close": "33.8600", + "5. volume": "809500" + }, + "2005-12-14": { + "1. open": "34.2500", + "2. high": "34.5200", + "3. low": "33.7700", + "4. close": "34.2100", + "5. volume": "919800" + }, + "2005-12-13": { + "1. open": "34.6600", + "2. high": "34.6700", + "3. low": "33.9500", + "4. close": "34.1000", + "5. volume": "1105800" + }, + "2005-12-12": { + "1. open": "33.6500", + "2. high": "34.7800", + "3. low": "33.5800", + "4. close": "34.5600", + "5. volume": "1186800" + }, + "2005-12-09": { + "1. open": "33.0700", + "2. high": "33.5000", + "3. low": "33.0400", + "4. close": "33.3200", + "5. volume": "442000" + }, + "2005-12-08": { + "1. open": "33.3000", + "2. high": "33.5000", + "3. low": "33.1100", + "4. close": "33.1800", + "5. volume": "862800" + }, + "2005-12-07": { + "1. open": "33.6900", + "2. high": "33.6900", + "3. low": "33.1000", + "4. close": "33.4000", + "5. volume": "848000" + }, + "2005-12-06": { + "1. open": "34.2300", + "2. high": "34.2600", + "3. low": "33.9200", + "4. close": "34.1000", + "5. volume": "1255600" + }, + "2005-12-05": { + "1. open": "34.0000", + "2. high": "34.3200", + "3. low": "33.9200", + "4. close": "34.2400", + "5. volume": "1134800" + }, + "2005-12-02": { + "1. open": "33.3800", + "2. high": "34.0700", + "3. low": "33.1000", + "4. close": "34.0700", + "5. volume": "675100" + }, + "2005-12-01": { + "1. open": "33.2000", + "2. high": "33.6500", + "3. low": "33.0500", + "4. close": "33.4500", + "5. volume": "998500" + }, + "2005-11-30": { + "1. open": "33.1000", + "2. high": "33.4500", + "3. low": "33.0000", + "4. close": "33.0100", + "5. volume": "641700" + }, + "2005-11-29": { + "1. open": "33.2100", + "2. high": "33.4400", + "3. low": "32.9700", + "4. close": "33.1500", + "5. volume": "742000" + }, + "2005-11-28": { + "1. open": "33.9000", + "2. high": "34.0100", + "3. low": "33.2200", + "4. close": "33.2200", + "5. volume": "1075400" + }, + "2005-11-25": { + "1. open": "33.3200", + "2. high": "33.8300", + "3. low": "33.2100", + "4. close": "33.7200", + "5. volume": "231500" + }, + "2005-11-23": { + "1. open": "32.9800", + "2. high": "33.3500", + "3. low": "32.7400", + "4. close": "33.1700", + "5. volume": "609400" + }, + "2005-11-22": { + "1. open": "33.4500", + "2. high": "33.4500", + "3. low": "32.3500", + "4. close": "32.9500", + "5. volume": "990000" + }, + "2005-11-21": { + "1. open": "33.3000", + "2. high": "33.6100", + "3. low": "33.2200", + "4. close": "33.4500", + "5. volume": "535200" + }, + "2005-11-18": { + "1. open": "33.2100", + "2. high": "33.7500", + "3. low": "33.0600", + "4. close": "33.3200", + "5. volume": "773200" + }, + "2005-11-17": { + "1. open": "32.4800", + "2. high": "33.3800", + "3. low": "32.4701", + "4. close": "33.2700", + "5. volume": "594800" + }, + "2005-11-16": { + "1. open": "32.7000", + "2. high": "33.0700", + "3. low": "32.2500", + "4. close": "32.4700", + "5. volume": "834500" + }, + "2005-11-15": { + "1. open": "33.2500", + "2. high": "33.5700", + "3. low": "32.3800", + "4. close": "32.8500", + "5. volume": "1412500" + }, + "2005-11-14": { + "1. open": "33.4100", + "2. high": "33.7800", + "3. low": "32.9100", + "4. close": "33.1300", + "5. volume": "910700" + }, + "2005-11-11": { + "1. open": "33.9500", + "2. high": "34.1500", + "3. low": "33.3000", + "4. close": "33.3700", + "5. volume": "719100" + }, + "2005-11-10": { + "1. open": "33.3700", + "2. high": "33.9100", + "3. low": "33.0500", + "4. close": "33.8400", + "5. volume": "696800" + }, + "2005-11-09": { + "1. open": "32.7800", + "2. high": "33.2300", + "3. low": "32.4000", + "4. close": "33.2100", + "5. volume": "4696800" + }, + "2005-11-08": { + "1. open": "32.9000", + "2. high": "33.2000", + "3. low": "32.8300", + "4. close": "32.9000", + "5. volume": "629400" + }, + "2005-11-07": { + "1. open": "33.1500", + "2. high": "33.4900", + "3. low": "32.9900", + "4. close": "33.2600", + "5. volume": "961200" + }, + "2005-11-04": { + "1. open": "33.0200", + "2. high": "33.2000", + "3. low": "32.9200", + "4. close": "33.0000", + "5. volume": "1635000" + }, + "2005-11-03": { + "1. open": "33.2300", + "2. high": "33.3500", + "3. low": "32.9700", + "4. close": "33.0500", + "5. volume": "2725800" + }, + "2005-11-02": { + "1. open": "33.0000", + "2. high": "33.2400", + "3. low": "32.9000", + "4. close": "33.2300", + "5. volume": "1709100" + }, + "2005-11-01": { + "1. open": "33.0800", + "2. high": "33.3000", + "3. low": "32.8000", + "4. close": "33.0200", + "5. volume": "1545400" + }, + "2005-10-31": { + "1. open": "32.4700", + "2. high": "33.2300", + "3. low": "32.4400", + "4. close": "33.1700", + "5. volume": "2274300" + }, + "2005-10-28": { + "1. open": "30.7000", + "2. high": "32.4200", + "3. low": "30.6800", + "4. close": "32.4200", + "5. volume": "3367900" + }, + "2005-10-27": { + "1. open": "30.6500", + "2. high": "30.8000", + "3. low": "30.3000", + "4. close": "30.8000", + "5. volume": "4063700" + }, + "2005-10-26": { + "1. open": "31.2500", + "2. high": "31.5200", + "3. low": "29.9800", + "4. close": "30.7100", + "5. volume": "6653000" + }, + "2005-10-25": { + "1. open": "33.6700", + "2. high": "33.8900", + "3. low": "32.8200", + "4. close": "33.2600", + "5. volume": "1815600" + }, + "2005-10-24": { + "1. open": "33.8600", + "2. high": "34.1800", + "3. low": "33.7400", + "4. close": "33.9000", + "5. volume": "1238700" + }, + "2005-10-21": { + "1. open": "33.9800", + "2. high": "34.2800", + "3. low": "33.7400", + "4. close": "33.7600", + "5. volume": "1110700" + }, + "2005-10-20": { + "1. open": "34.8000", + "2. high": "34.8000", + "3. low": "33.9000", + "4. close": "33.9400", + "5. volume": "1470400" + }, + "2005-10-19": { + "1. open": "34.9700", + "2. high": "35.1700", + "3. low": "34.5400", + "4. close": "34.7700", + "5. volume": "944100" + }, + "2005-10-18": { + "1. open": "35.3200", + "2. high": "35.6600", + "3. low": "35.2000", + "4. close": "35.2500", + "5. volume": "1176300" + }, + "2005-10-17": { + "1. open": "35.1000", + "2. high": "35.5500", + "3. low": "35.0000", + "4. close": "35.3600", + "5. volume": "576200" + }, + "2005-10-14": { + "1. open": "34.8300", + "2. high": "35.2900", + "3. low": "34.6200", + "4. close": "35.2100", + "5. volume": "712600" + }, + "2005-10-13": { + "1. open": "34.5500", + "2. high": "34.9500", + "3. low": "34.4200", + "4. close": "34.8200", + "5. volume": "729000" + }, + "2005-10-12": { + "1. open": "34.9000", + "2. high": "34.9000", + "3. low": "34.3000", + "4. close": "34.5200", + "5. volume": "1274200" + }, + "2005-10-11": { + "1. open": "35.1000", + "2. high": "35.1200", + "3. low": "34.8500", + "4. close": "35.0000", + "5. volume": "1040000" + }, + "2005-10-10": { + "1. open": "35.1000", + "2. high": "35.3400", + "3. low": "34.9700", + "4. close": "35.0100", + "5. volume": "738000" + }, + "2005-10-07": { + "1. open": "35.1500", + "2. high": "35.4200", + "3. low": "35.0400", + "4. close": "35.1200", + "5. volume": "1376500" + }, + "2005-10-06": { + "1. open": "35.0000", + "2. high": "35.2800", + "3. low": "34.8700", + "4. close": "35.1300", + "5. volume": "1836600" + }, + "2005-10-05": { + "1. open": "35.2500", + "2. high": "35.5000", + "3. low": "34.6500", + "4. close": "34.8000", + "5. volume": "1418400" + }, + "2005-10-04": { + "1. open": "34.9800", + "2. high": "35.5800", + "3. low": "34.9400", + "4. close": "35.1800", + "5. volume": "1513400" + }, + "2005-10-03": { + "1. open": "34.9100", + "2. high": "35.4500", + "3. low": "34.8500", + "4. close": "35.2900", + "5. volume": "1674600" + }, + "2005-09-30": { + "1. open": "33.9500", + "2. high": "34.9400", + "3. low": "33.9500", + "4. close": "34.8300", + "5. volume": "1402200" + }, + "2005-09-29": { + "1. open": "33.7500", + "2. high": "34.0500", + "3. low": "33.6500", + "4. close": "33.9200", + "5. volume": "3643900" + }, + "2005-09-28": { + "1. open": "35.1200", + "2. high": "35.2000", + "3. low": "34.7100", + "4. close": "34.7100", + "5. volume": "2381600" + }, + "2005-09-27": { + "1. open": "35.2500", + "2. high": "35.3000", + "3. low": "34.9500", + "4. close": "35.1200", + "5. volume": "2687100" + }, + "2005-09-26": { + "1. open": "35.6500", + "2. high": "35.6500", + "3. low": "34.9100", + "4. close": "35.0000", + "5. volume": "3786700" + }, + "2005-09-23": { + "1. open": "35.5500", + "2. high": "35.7200", + "3. low": "35.4000", + "4. close": "35.4000", + "5. volume": "1955900" + }, + "2005-09-22": { + "1. open": "35.8900", + "2. high": "35.9400", + "3. low": "35.4000", + "4. close": "35.6700", + "5. volume": "1837500" + }, + "2005-09-21": { + "1. open": "36.2000", + "2. high": "36.2500", + "3. low": "35.7500", + "4. close": "35.9800", + "5. volume": "4169500" + }, + "2005-09-20": { + "1. open": "36.7500", + "2. high": "36.7500", + "3. low": "34.2500", + "4. close": "36.4800", + "5. volume": "11045600" + }, + "2005-09-19": { + "1. open": "40.5100", + "2. high": "40.7500", + "3. low": "40.3900", + "4. close": "40.4800", + "5. volume": "778600" + }, + "2005-09-16": { + "1. open": "40.2400", + "2. high": "40.6700", + "3. low": "40.1500", + "4. close": "40.5800", + "5. volume": "711800" + }, + "2005-09-15": { + "1. open": "39.7700", + "2. high": "40.2400", + "3. low": "39.6300", + "4. close": "40.1700", + "5. volume": "586600" + }, + "2005-09-14": { + "1. open": "39.9500", + "2. high": "40.0900", + "3. low": "39.5400", + "4. close": "39.6000", + "5. volume": "937100" + }, + "2005-09-13": { + "1. open": "40.1500", + "2. high": "40.4100", + "3. low": "39.9300", + "4. close": "39.9900", + "5. volume": "771400" + }, + "2005-09-12": { + "1. open": "40.1400", + "2. high": "40.6700", + "3. low": "39.9100", + "4. close": "40.3700", + "5. volume": "388900" + }, + "2005-09-09": { + "1. open": "40.1600", + "2. high": "40.4600", + "3. low": "40.0100", + "4. close": "40.3200", + "5. volume": "760400" + }, + "2005-09-08": { + "1. open": "41.0900", + "2. high": "41.0900", + "3. low": "40.0500", + "4. close": "40.1600", + "5. volume": "1154100" + }, + "2005-09-07": { + "1. open": "40.9300", + "2. high": "41.1500", + "3. low": "40.7000", + "4. close": "41.0500", + "5. volume": "1212000" + }, + "2005-09-06": { + "1. open": "40.5200", + "2. high": "40.7900", + "3. low": "40.2300", + "4. close": "40.7700", + "5. volume": "576000" + }, + "2005-09-02": { + "1. open": "40.5600", + "2. high": "40.7400", + "3. low": "40.2800", + "4. close": "40.5300", + "5. volume": "546900" + }, + "2005-09-01": { + "1. open": "40.2800", + "2. high": "40.7300", + "3. low": "40.1500", + "4. close": "40.5900", + "5. volume": "1040800" + }, + "2005-08-31": { + "1. open": "40.2400", + "2. high": "40.5200", + "3. low": "40.1000", + "4. close": "40.3900", + "5. volume": "1077500" + }, + "2005-08-30": { + "1. open": "40.5500", + "2. high": "40.8900", + "3. low": "39.9300", + "4. close": "40.3500", + "5. volume": "1079500" + }, + "2005-08-29": { + "1. open": "39.9100", + "2. high": "40.6000", + "3. low": "39.8900", + "4. close": "40.5900", + "5. volume": "605200" + }, + "2005-08-26": { + "1. open": "40.4500", + "2. high": "40.4600", + "3. low": "39.8700", + "4. close": "39.9100", + "5. volume": "781600" + }, + "2005-08-25": { + "1. open": "40.1000", + "2. high": "40.4900", + "3. low": "40.0500", + "4. close": "40.4600", + "5. volume": "833100" + }, + "2005-08-24": { + "1. open": "40.6000", + "2. high": "40.6000", + "3. low": "40.0200", + "4. close": "40.1700", + "5. volume": "1880600" + }, + "2005-08-23": { + "1. open": "41.0000", + "2. high": "41.1600", + "3. low": "40.7000", + "4. close": "40.7300", + "5. volume": "1244700" + }, + "2005-08-22": { + "1. open": "41.4300", + "2. high": "41.6500", + "3. low": "40.8900", + "4. close": "41.0700", + "5. volume": "1889500" + }, + "2005-08-19": { + "1. open": "41.7500", + "2. high": "41.7600", + "3. low": "41.3300", + "4. close": "41.4600", + "5. volume": "2064500" + }, + "2005-08-18": { + "1. open": "41.0500", + "2. high": "42.0100", + "3. low": "40.9500", + "4. close": "41.8400", + "5. volume": "3022800" + }, + "2005-08-17": { + "1. open": "41.1000", + "2. high": "41.3900", + "3. low": "40.5200", + "4. close": "40.9800", + "5. volume": "2148000" + }, + "2005-08-16": { + "1. open": "39.2000", + "2. high": "41.0800", + "3. low": "39.1500", + "4. close": "40.8000", + "5. volume": "6563900" + }, + "2005-08-15": { + "1. open": "37.4200", + "2. high": "37.8000", + "3. low": "37.3200", + "4. close": "37.4000", + "5. volume": "1564000" + }, + "2005-08-12": { + "1. open": "37.4800", + "2. high": "37.6500", + "3. low": "37.3000", + "4. close": "37.3200", + "5. volume": "1070700" + }, + "2005-08-11": { + "1. open": "37.3900", + "2. high": "37.7900", + "3. low": "37.2900", + "4. close": "37.6200", + "5. volume": "995000" + }, + "2005-08-10": { + "1. open": "37.7000", + "2. high": "37.7000", + "3. low": "37.3000", + "4. close": "37.3900", + "5. volume": "1565300" + }, + "2005-08-09": { + "1. open": "37.8500", + "2. high": "37.9100", + "3. low": "37.4200", + "4. close": "37.5900", + "5. volume": "1670200" + }, + "2005-08-08": { + "1. open": "38.2800", + "2. high": "38.4200", + "3. low": "37.7100", + "4. close": "37.9000", + "5. volume": "1100600" + }, + "2005-08-05": { + "1. open": "38.9700", + "2. high": "39.1600", + "3. low": "38.0500", + "4. close": "38.3000", + "5. volume": "1046200" + }, + "2005-08-04": { + "1. open": "39.3000", + "2. high": "39.3800", + "3. low": "38.7000", + "4. close": "38.9300", + "5. volume": "720400" + }, + "2005-08-03": { + "1. open": "39.0600", + "2. high": "39.5100", + "3. low": "38.9000", + "4. close": "39.3300", + "5. volume": "1514300" + }, + "2005-08-02": { + "1. open": "38.7000", + "2. high": "39.0200", + "3. low": "38.6000", + "4. close": "38.9700", + "5. volume": "900200" + }, + "2005-08-01": { + "1. open": "39.1000", + "2. high": "39.2900", + "3. low": "38.4700", + "4. close": "38.7700", + "5. volume": "1126400" + }, + "2005-07-29": { + "1. open": "39.4700", + "2. high": "39.4700", + "3. low": "39.0330", + "4. close": "39.1400", + "5. volume": "980800" + }, + "2005-07-28": { + "1. open": "38.4000", + "2. high": "39.5100", + "3. low": "38.3000", + "4. close": "39.3500", + "5. volume": "1343300" + }, + "2005-07-27": { + "1. open": "38.3600", + "2. high": "38.7700", + "3. low": "38.1300", + "4. close": "38.3000", + "5. volume": "875600" + }, + "2005-07-26": { + "1. open": "38.2800", + "2. high": "38.3500", + "3. low": "38.0700", + "4. close": "38.2600", + "5. volume": "468200" + }, + "2005-07-25": { + "1. open": "38.2600", + "2. high": "38.3500", + "3. low": "37.9500", + "4. close": "38.2500", + "5. volume": "789500" + }, + "2005-07-22": { + "1. open": "37.7600", + "2. high": "38.3300", + "3. low": "37.6900", + "4. close": "38.2500", + "5. volume": "990200" + }, + "2005-07-21": { + "1. open": "37.6900", + "2. high": "38.0900", + "3. low": "37.4100", + "4. close": "37.6600", + "5. volume": "1158400" + }, + "2005-07-20": { + "1. open": "37.7500", + "2. high": "37.9800", + "3. low": "37.1600", + "4. close": "37.9400", + "5. volume": "1553400" + }, + "2005-07-19": { + "1. open": "37.8500", + "2. high": "37.9100", + "3. low": "37.4500", + "4. close": "37.8500", + "5. volume": "1704100" + }, + "2005-07-18": { + "1. open": "38.2500", + "2. high": "38.2600", + "3. low": "37.8700", + "4. close": "38.1400", + "5. volume": "914100" + }, + "2005-07-15": { + "1. open": "37.9000", + "2. high": "38.5000", + "3. low": "37.8000", + "4. close": "38.2700", + "5. volume": "1080600" + }, + "2005-07-14": { + "1. open": "38.1500", + "2. high": "38.4100", + "3. low": "37.8300", + "4. close": "37.8600", + "5. volume": "755400" + }, + "2005-07-13": { + "1. open": "38.4500", + "2. high": "38.6200", + "3. low": "38.1200", + "4. close": "38.1700", + "5. volume": "738300" + }, + "2005-07-12": { + "1. open": "38.2000", + "2. high": "38.9300", + "3. low": "38.2000", + "4. close": "38.5600", + "5. volume": "802200" + }, + "2005-07-11": { + "1. open": "37.8600", + "2. high": "38.2600", + "3. low": "37.8600", + "4. close": "38.1600", + "5. volume": "538800" + }, + "2005-07-08": { + "1. open": "37.8500", + "2. high": "38.0000", + "3. low": "37.6100", + "4. close": "37.9300", + "5. volume": "1753600" + }, + "2005-07-07": { + "1. open": "38.5000", + "2. high": "38.5400", + "3. low": "37.8600", + "4. close": "37.9400", + "5. volume": "1407000" + }, + "2005-07-06": { + "1. open": "38.7500", + "2. high": "39.1100", + "3. low": "38.5800", + "4. close": "38.6900", + "5. volume": "796700" + }, + "2005-07-05": { + "1. open": "38.6500", + "2. high": "38.8200", + "3. low": "38.3700", + "4. close": "38.8200", + "5. volume": "1050300" + }, + "2005-07-01": { + "1. open": "39.1000", + "2. high": "39.2000", + "3. low": "38.2400", + "4. close": "38.5000", + "5. volume": "1376200" + }, + "2005-06-30": { + "1. open": "38.8400", + "2. high": "39.2500", + "3. low": "38.6200", + "4. close": "39.1300", + "5. volume": "1410500" + }, + "2005-06-29": { + "1. open": "38.9900", + "2. high": "39.0100", + "3. low": "38.5700", + "4. close": "38.8400", + "5. volume": "799400" + }, + "2005-06-28": { + "1. open": "38.6600", + "2. high": "39.0900", + "3. low": "38.4800", + "4. close": "39.0000", + "5. volume": "1628500" + }, + "2005-06-27": { + "1. open": "38.7500", + "2. high": "38.9800", + "3. low": "38.4900", + "4. close": "38.8500", + "5. volume": "971200" + }, + "2005-06-24": { + "1. open": "38.7100", + "2. high": "39.0400", + "3. low": "38.4000", + "4. close": "38.9400", + "5. volume": "1678700" + }, + "2005-06-23": { + "1. open": "38.6800", + "2. high": "38.6800", + "3. low": "38.1900", + "4. close": "38.5100", + "5. volume": "1221600" + }, + "2005-06-22": { + "1. open": "39.1000", + "2. high": "39.1500", + "3. low": "38.6500", + "4. close": "38.7600", + "5. volume": "1100700" + }, + "2005-06-21": { + "1. open": "39.3000", + "2. high": "39.4000", + "3. low": "38.9500", + "4. close": "39.1700", + "5. volume": "623600" + }, + "2005-06-20": { + "1. open": "39.4500", + "2. high": "39.7400", + "3. low": "39.2000", + "4. close": "39.2400", + "5. volume": "529300" + }, + "2005-06-17": { + "1. open": "39.7000", + "2. high": "39.7600", + "3. low": "39.2600", + "4. close": "39.5000", + "5. volume": "687000" + }, + "2005-06-16": { + "1. open": "39.4900", + "2. high": "39.7600", + "3. low": "39.3000", + "4. close": "39.6500", + "5. volume": "669100" + }, + "2005-06-15": { + "1. open": "39.7000", + "2. high": "39.7300", + "3. low": "39.2900", + "4. close": "39.5900", + "5. volume": "490200" + }, + "2005-06-14": { + "1. open": "39.2300", + "2. high": "39.6400", + "3. low": "39.1700", + "4. close": "39.4500", + "5. volume": "780500" + }, + "2005-06-13": { + "1. open": "39.3000", + "2. high": "39.4800", + "3. low": "39.0500", + "4. close": "39.2500", + "5. volume": "572900" + }, + "2005-06-10": { + "1. open": "39.1800", + "2. high": "39.7500", + "3. low": "38.9400", + "4. close": "39.3800", + "5. volume": "450800" + }, + "2005-06-09": { + "1. open": "39.7800", + "2. high": "39.7800", + "3. low": "39.0500", + "4. close": "39.0900", + "5. volume": "613200" + }, + "2005-06-08": { + "1. open": "39.7500", + "2. high": "40.2400", + "3. low": "39.5000", + "4. close": "39.9500", + "5. volume": "827800" + }, + "2005-06-07": { + "1. open": "39.8500", + "2. high": "40.0000", + "3. low": "39.2400", + "4. close": "39.3700", + "5. volume": "641900" + }, + "2005-06-06": { + "1. open": "39.4500", + "2. high": "39.5400", + "3. low": "39.0070", + "4. close": "39.5400", + "5. volume": "502800" + }, + "2005-06-03": { + "1. open": "39.5600", + "2. high": "39.8300", + "3. low": "39.3800", + "4. close": "39.3800", + "5. volume": "646200" + }, + "2005-06-02": { + "1. open": "39.7000", + "2. high": "39.7500", + "3. low": "39.4300", + "4. close": "39.6100", + "5. volume": "800300" + }, + "2005-06-01": { + "1. open": "39.0400", + "2. high": "39.8800", + "3. low": "39.0400", + "4. close": "39.8100", + "5. volume": "554400" + }, + "2005-05-31": { + "1. open": "39.4200", + "2. high": "39.5100", + "3. low": "38.9200", + "4. close": "39.0900", + "5. volume": "807300" + }, + "2005-05-27": { + "1. open": "39.5300", + "2. high": "39.5700", + "3. low": "39.0600", + "4. close": "39.4300", + "5. volume": "377900" + }, + "2005-05-26": { + "1. open": "39.1600", + "2. high": "39.7400", + "3. low": "39.1600", + "4. close": "39.5900", + "5. volume": "594100" + }, + "2005-05-25": { + "1. open": "39.4000", + "2. high": "39.5500", + "3. low": "38.9200", + "4. close": "39.1600", + "5. volume": "503800" + }, + "2005-05-24": { + "1. open": "39.4600", + "2. high": "39.4600", + "3. low": "38.8800", + "4. close": "39.2500", + "5. volume": "814700" + }, + "2005-05-23": { + "1. open": "39.1000", + "2. high": "39.7800", + "3. low": "39.1000", + "4. close": "39.5000", + "5. volume": "1093900" + }, + "2005-05-20": { + "1. open": "39.3500", + "2. high": "40.0400", + "3. low": "39.2400", + "4. close": "40.0400", + "5. volume": "1228000" + }, + "2005-05-19": { + "1. open": "39.4300", + "2. high": "39.5900", + "3. low": "39.0400", + "4. close": "39.3000", + "5. volume": "1267800" + }, + "2005-05-18": { + "1. open": "37.8000", + "2. high": "39.5900", + "3. low": "37.7400", + "4. close": "39.3000", + "5. volume": "2145400" + }, + "2005-05-17": { + "1. open": "37.0100", + "2. high": "37.5900", + "3. low": "36.9200", + "4. close": "37.5900", + "5. volume": "1390400" + }, + "2005-05-16": { + "1. open": "36.8500", + "2. high": "37.3400", + "3. low": "36.8500", + "4. close": "37.1600", + "5. volume": "1351900" + }, + "2005-05-13": { + "1. open": "37.2600", + "2. high": "37.4200", + "3. low": "36.8400", + "4. close": "37.0000", + "5. volume": "1480300" + }, + "2005-05-12": { + "1. open": "37.4000", + "2. high": "37.4900", + "3. low": "37.1600", + "4. close": "37.2700", + "5. volume": "1668100" + }, + "2005-05-11": { + "1. open": "37.2600", + "2. high": "37.6400", + "3. low": "36.8900", + "4. close": "37.3700", + "5. volume": "1633000" + }, + "2005-05-10": { + "1. open": "37.8600", + "2. high": "37.9500", + "3. low": "37.5000", + "4. close": "37.6000", + "5. volume": "1626000" + }, + "2005-05-09": { + "1. open": "37.6200", + "2. high": "38.0000", + "3. low": "37.1800", + "4. close": "37.8600", + "5. volume": "1658400" + }, + "2005-05-06": { + "1. open": "37.6700", + "2. high": "38.0200", + "3. low": "37.3700", + "4. close": "37.6200", + "5. volume": "1418900" + }, + "2005-05-05": { + "1. open": "37.8500", + "2. high": "38.2000", + "3. low": "37.6700", + "4. close": "37.9200", + "5. volume": "1863500" + }, + "2005-05-04": { + "1. open": "38.1000", + "2. high": "38.2100", + "3. low": "37.6800", + "4. close": "37.8000", + "5. volume": "1905300" + }, + "2005-05-03": { + "1. open": "38.3500", + "2. high": "38.3500", + "3. low": "37.7600", + "4. close": "38.1000", + "5. volume": "2265800" + }, + "2005-05-02": { + "1. open": "38.6600", + "2. high": "38.7000", + "3. low": "38.0800", + "4. close": "38.3500", + "5. volume": "3769500" + }, + "2005-04-29": { + "1. open": "37.9000", + "2. high": "38.4500", + "3. low": "37.3500", + "4. close": "38.4100", + "5. volume": "3165500" + }, + "2005-04-28": { + "1. open": "39.2500", + "2. high": "39.5900", + "3. low": "37.4800", + "4. close": "37.7600", + "5. volume": "6309000" + }, + "2005-04-27": { + "1. open": "41.3900", + "2. high": "41.5500", + "3. low": "40.0000", + "4. close": "41.4000", + "5. volume": "1449500" + }, + "2005-04-26": { + "1. open": "42.3000", + "2. high": "42.3000", + "3. low": "41.6300", + "4. close": "41.6400", + "5. volume": "891300" + }, + "2005-04-25": { + "1. open": "42.1800", + "2. high": "42.7500", + "3. low": "41.9900", + "4. close": "42.3000", + "5. volume": "1272600" + }, + "2005-04-22": { + "1. open": "42.2300", + "2. high": "42.5820", + "3. low": "41.7100", + "4. close": "41.8500", + "5. volume": "1124500" + }, + "2005-04-21": { + "1. open": "42.2600", + "2. high": "42.4900", + "3. low": "41.8600", + "4. close": "42.2500", + "5. volume": "1107700" + }, + "2005-04-20": { + "1. open": "43.0300", + "2. high": "43.0300", + "3. low": "41.9000", + "4. close": "42.1700", + "5. volume": "954100" + }, + "2005-04-19": { + "1. open": "43.7000", + "2. high": "43.7400", + "3. low": "42.9200", + "4. close": "43.0200", + "5. volume": "1161500" + }, + "2005-04-18": { + "1. open": "43.8000", + "2. high": "43.9500", + "3. low": "43.1700", + "4. close": "43.7400", + "5. volume": "553900" + }, + "2005-04-15": { + "1. open": "44.5600", + "2. high": "44.7400", + "3. low": "43.7000", + "4. close": "43.7000", + "5. volume": "567100" + }, + "2005-04-14": { + "1. open": "44.8300", + "2. high": "45.0585", + "3. low": "44.3500", + "4. close": "44.4100", + "5. volume": "525400" + }, + "2005-04-13": { + "1. open": "45.6000", + "2. high": "45.8500", + "3. low": "44.3000", + "4. close": "44.5300", + "5. volume": "1017500" + }, + "2005-04-12": { + "1. open": "45.3500", + "2. high": "45.8400", + "3. low": "44.8000", + "4. close": "45.6800", + "5. volume": "782400" + }, + "2005-04-11": { + "1. open": "45.4500", + "2. high": "45.6000", + "3. low": "44.9000", + "4. close": "45.2900", + "5. volume": "563200" + }, + "2005-04-08": { + "1. open": "44.9300", + "2. high": "45.1900", + "3. low": "44.8900", + "4. close": "45.1900", + "5. volume": "843400" + }, + "2005-04-07": { + "1. open": "44.9800", + "2. high": "45.2500", + "3. low": "44.7000", + "4. close": "45.0800", + "5. volume": "623900" + }, + "2005-04-06": { + "1. open": "45.1000", + "2. high": "45.1400", + "3. low": "44.6500", + "4. close": "44.9800", + "5. volume": "651400" + }, + "2005-04-05": { + "1. open": "45.1000", + "2. high": "45.1600", + "3. low": "44.5400", + "4. close": "44.9000", + "5. volume": "477100" + }, + "2005-04-04": { + "1. open": "44.7900", + "2. high": "45.1600", + "3. low": "44.7100", + "4. close": "45.0100", + "5. volume": "575600" + }, + "2005-04-01": { + "1. open": "45.5000", + "2. high": "45.5100", + "3. low": "44.7100", + "4. close": "44.9200", + "5. volume": "794100" + }, + "2005-03-31": { + "1. open": "45.0600", + "2. high": "45.2300", + "3. low": "44.8800", + "4. close": "44.9800", + "5. volume": "541600" + }, + "2005-03-30": { + "1. open": "44.4500", + "2. high": "45.1700", + "3. low": "44.4500", + "4. close": "45.0500", + "5. volume": "498900" + }, + "2005-03-29": { + "1. open": "44.9300", + "2. high": "45.1100", + "3. low": "44.1800", + "4. close": "44.3000", + "5. volume": "695300" + }, + "2005-03-28": { + "1. open": "44.4700", + "2. high": "45.2000", + "3. low": "44.2400", + "4. close": "44.9000", + "5. volume": "806700" + }, + "2005-03-24": { + "1. open": "46.5000", + "2. high": "46.5000", + "3. low": "44.9000", + "4. close": "45.0000", + "5. volume": "1596800" + }, + "2005-03-23": { + "1. open": "42.9400", + "2. high": "44.5400", + "3. low": "42.9100", + "4. close": "44.4000", + "5. volume": "1281800" + }, + "2005-03-22": { + "1. open": "43.8600", + "2. high": "44.0000", + "3. low": "43.1500", + "4. close": "43.2500", + "5. volume": "742900" + }, + "2005-03-21": { + "1. open": "43.4100", + "2. high": "43.8700", + "3. low": "43.4000", + "4. close": "43.7500", + "5. volume": "748300" + }, + "2005-03-18": { + "1. open": "43.9000", + "2. high": "43.9900", + "3. low": "43.3100", + "4. close": "43.4000", + "5. volume": "796900" + }, + "2005-03-17": { + "1. open": "44.4000", + "2. high": "44.4800", + "3. low": "43.7800", + "4. close": "43.9900", + "5. volume": "838900" + }, + "2005-03-16": { + "1. open": "44.3500", + "2. high": "44.5000", + "3. low": "44.1600", + "4. close": "44.3200", + "5. volume": "945200" + }, + "2005-03-15": { + "1. open": "43.8600", + "2. high": "45.8000", + "3. low": "43.8600", + "4. close": "44.4200", + "5. volume": "4146000" + }, + "2005-03-14": { + "1. open": "42.8000", + "2. high": "43.4100", + "3. low": "42.7000", + "4. close": "43.4000", + "5. volume": "1392600" + }, + "2005-03-11": { + "1. open": "42.5000", + "2. high": "42.8900", + "3. low": "42.4200", + "4. close": "42.6800", + "5. volume": "1228200" + }, + "2005-03-10": { + "1. open": "43.0000", + "2. high": "43.0400", + "3. low": "41.8500", + "4. close": "42.1500", + "5. volume": "4173800" + }, + "2005-03-09": { + "1. open": "43.1500", + "2. high": "43.2800", + "3. low": "42.4325", + "4. close": "42.7000", + "5. volume": "1927700" + }, + "2005-03-08": { + "1. open": "43.2900", + "2. high": "43.4400", + "3. low": "43.0700", + "4. close": "43.4000", + "5. volume": "1178100" + }, + "2005-03-07": { + "1. open": "42.9900", + "2. high": "43.6700", + "3. low": "42.9900", + "4. close": "43.3000", + "5. volume": "844100" + }, + "2005-03-04": { + "1. open": "43.0800", + "2. high": "43.3000", + "3. low": "42.9800", + "4. close": "43.0000", + "5. volume": "1316400" + }, + "2005-03-03": { + "1. open": "42.7300", + "2. high": "42.9800", + "3. low": "42.7000", + "4. close": "42.8700", + "5. volume": "1601000" + }, + "2005-03-02": { + "1. open": "43.8000", + "2. high": "43.8100", + "3. low": "42.2000", + "4. close": "42.7300", + "5. volume": "2339100" + }, + "2005-03-01": { + "1. open": "44.0300", + "2. high": "44.3900", + "3. low": "43.8900", + "4. close": "43.9400", + "5. volume": "974100" + }, + "2005-02-28": { + "1. open": "44.1500", + "2. high": "44.2300", + "3. low": "43.8400", + "4. close": "43.9800", + "5. volume": "643500" + }, + "2005-02-25": { + "1. open": "44.3900", + "2. high": "44.5000", + "3. low": "44.1300", + "4. close": "44.1500", + "5. volume": "509200" + }, + "2005-02-24": { + "1. open": "44.0900", + "2. high": "44.4100", + "3. low": "43.9800", + "4. close": "44.3800", + "5. volume": "493500" + }, + "2005-02-23": { + "1. open": "44.3500", + "2. high": "44.3500", + "3. low": "43.7600", + "4. close": "43.9900", + "5. volume": "801200" + }, + "2005-02-22": { + "1. open": "44.3900", + "2. high": "44.4500", + "3. low": "43.5700", + "4. close": "43.5700", + "5. volume": "813700" + }, + "2005-02-18": { + "1. open": "44.6000", + "2. high": "44.8500", + "3. low": "44.1800", + "4. close": "44.3800", + "5. volume": "625900" + }, + "2005-02-17": { + "1. open": "45.0000", + "2. high": "45.1400", + "3. low": "44.5400", + "4. close": "44.7000", + "5. volume": "994700" + }, + "2005-02-16": { + "1. open": "44.5000", + "2. high": "44.7400", + "3. low": "44.0000", + "4. close": "44.4800", + "5. volume": "766500" + }, + "2005-02-15": { + "1. open": "44.1500", + "2. high": "44.8500", + "3. low": "43.9000", + "4. close": "44.7000", + "5. volume": "1534900" + }, + "2005-02-14": { + "1. open": "43.9500", + "2. high": "44.3400", + "3. low": "43.6500", + "4. close": "43.9000", + "5. volume": "1691900" + }, + "2005-02-11": { + "1. open": "43.0500", + "2. high": "43.3000", + "3. low": "42.7000", + "4. close": "43.0300", + "5. volume": "1115700" + }, + "2005-02-10": { + "1. open": "43.5000", + "2. high": "43.6000", + "3. low": "43.0000", + "4. close": "43.2200", + "5. volume": "1570500" + }, + "2005-02-09": { + "1. open": "44.1000", + "2. high": "44.3000", + "3. low": "43.4200", + "4. close": "43.7000", + "5. volume": "1628500" + }, + "2005-02-08": { + "1. open": "44.0000", + "2. high": "44.1600", + "3. low": "43.3500", + "4. close": "43.7000", + "5. volume": "2629700" + }, + "2005-02-07": { + "1. open": "45.3000", + "2. high": "45.4900", + "3. low": "44.4600", + "4. close": "44.5100", + "5. volume": "891500" + }, + "2005-02-04": { + "1. open": "44.9900", + "2. high": "45.3900", + "3. low": "44.8400", + "4. close": "45.3900", + "5. volume": "1102800" + }, + "2005-02-03": { + "1. open": "45.4100", + "2. high": "45.5800", + "3. low": "44.5000", + "4. close": "44.9900", + "5. volume": "917500" + }, + "2005-02-02": { + "1. open": "45.0000", + "2. high": "45.7200", + "3. low": "44.9700", + "4. close": "45.6600", + "5. volume": "548500" + }, + "2005-02-01": { + "1. open": "45.1400", + "2. high": "45.5000", + "3. low": "44.8800", + "4. close": "45.1000", + "5. volume": "1220800" + }, + "2005-01-31": { + "1. open": "47.0000", + "2. high": "47.0800", + "3. low": "44.6000", + "4. close": "45.1400", + "5. volume": "2000700" + }, + "2005-01-28": { + "1. open": "46.0500", + "2. high": "47.5000", + "3. low": "46.0500", + "4. close": "46.8100", + "5. volume": "1722400" + }, + "2005-01-27": { + "1. open": "45.4400", + "2. high": "45.7800", + "3. low": "43.9000", + "4. close": "45.3700", + "5. volume": "1215400" + }, + "2005-01-26": { + "1. open": "45.4400", + "2. high": "45.5600", + "3. low": "44.9500", + "4. close": "45.3500", + "5. volume": "954700" + }, + "2005-01-25": { + "1. open": "45.6000", + "2. high": "45.8700", + "3. low": "45.3700", + "4. close": "45.3900", + "5. volume": "577100" + }, + "2005-01-24": { + "1. open": "45.8600", + "2. high": "45.9400", + "3. low": "45.4000", + "4. close": "45.6300", + "5. volume": "468300" + }, + "2005-01-21": { + "1. open": "46.4200", + "2. high": "46.6500", + "3. low": "45.8500", + "4. close": "45.8500", + "5. volume": "692800" + }, + "2005-01-20": { + "1. open": "46.2600", + "2. high": "46.6600", + "3. low": "46.2300", + "4. close": "46.3200", + "5. volume": "821700" + }, + "2005-01-19": { + "1. open": "46.3500", + "2. high": "46.4900", + "3. low": "46.1402", + "4. close": "46.2500", + "5. volume": "364000" + }, + "2005-01-18": { + "1. open": "45.5200", + "2. high": "46.4700", + "3. low": "45.4000", + "4. close": "46.3800", + "5. volume": "732500" + }, + "2005-01-14": { + "1. open": "45.2400", + "2. high": "45.8500", + "3. low": "45.2400", + "4. close": "45.6100", + "5. volume": "780700" + }, + "2005-01-13": { + "1. open": "45.2700", + "2. high": "45.5000", + "3. low": "45.0800", + "4. close": "45.2500", + "5. volume": "683000" + }, + "2005-01-12": { + "1. open": "44.9200", + "2. high": "45.2900", + "3. low": "44.9200", + "4. close": "45.2700", + "5. volume": "728300" + }, + "2005-01-11": { + "1. open": "44.9500", + "2. high": "45.1100", + "3. low": "44.8000", + "4. close": "45.0200", + "5. volume": "896400" + }, + "2005-01-10": { + "1. open": "44.7200", + "2. high": "45.1200", + "3. low": "44.5300", + "4. close": "45.0100", + "5. volume": "759100" + }, + "2005-01-07": { + "1. open": "44.3500", + "2. high": "44.8300", + "3. low": "44.2000", + "4. close": "44.7900", + "5. volume": "843700" + }, + "2005-01-06": { + "1. open": "44.0000", + "2. high": "44.6400", + "3. low": "43.8300", + "4. close": "44.4000", + "5. volume": "1514000" + }, + "2005-01-05": { + "1. open": "44.5000", + "2. high": "44.5100", + "3. low": "43.6900", + "4. close": "43.8200", + "5. volume": "1288400" + }, + "2005-01-04": { + "1. open": "45.4900", + "2. high": "45.6000", + "3. low": "44.5400", + "4. close": "44.6700", + "5. volume": "914800" + }, + "2005-01-03": { + "1. open": "45.7900", + "2. high": "45.9700", + "3. low": "45.5100", + "4. close": "45.5900", + "5. volume": "557000" + }, + "2004-12-31": { + "1. open": "45.4000", + "2. high": "45.9700", + "3. low": "45.3400", + "4. close": "45.7700", + "5. volume": "491900" + }, + "2004-12-30": { + "1. open": "45.6500", + "2. high": "45.8900", + "3. low": "45.5800", + "4. close": "45.6900", + "5. volume": "475800" + }, + "2004-12-29": { + "1. open": "45.5000", + "2. high": "45.7400", + "3. low": "45.4000", + "4. close": "45.7200", + "5. volume": "414900" + }, + "2004-12-28": { + "1. open": "45.6000", + "2. high": "45.9700", + "3. low": "45.5000", + "4. close": "45.7000", + "5. volume": "449400" + }, + "2004-12-27": { + "1. open": "45.9700", + "2. high": "46.0000", + "3. low": "45.6000", + "4. close": "45.7000", + "5. volume": "330200" + }, + "2004-12-23": { + "1. open": "46.3000", + "2. high": "46.3600", + "3. low": "45.7500", + "4. close": "45.9500", + "5. volume": "412300" + }, + "2004-12-22": { + "1. open": "46.2600", + "2. high": "46.5000", + "3. low": "46.0000", + "4. close": "46.4300", + "5. volume": "398200" + }, + "2004-12-21": { + "1. open": "46.2000", + "2. high": "46.3400", + "3. low": "45.9900", + "4. close": "46.1100", + "5. volume": "1176000" + }, + "2004-12-20": { + "1. open": "46.5000", + "2. high": "46.5500", + "3. low": "45.9800", + "4. close": "46.2500", + "5. volume": "652700" + }, + "2004-12-17": { + "1. open": "46.7600", + "2. high": "46.8500", + "3. low": "46.2800", + "4. close": "46.5300", + "5. volume": "611100" + }, + "2004-12-16": { + "1. open": "46.4500", + "2. high": "46.9600", + "3. low": "46.2800", + "4. close": "46.7800", + "5. volume": "614700" + }, + "2004-12-15": { + "1. open": "46.5500", + "2. high": "46.9400", + "3. low": "45.9500", + "4. close": "46.2500", + "5. volume": "839400" + }, + "2004-12-14": { + "1. open": "46.2500", + "2. high": "46.6700", + "3. low": "46.1400", + "4. close": "46.5500", + "5. volume": "784000" + }, + "2004-12-13": { + "1. open": "45.9700", + "2. high": "46.5300", + "3. low": "45.8600", + "4. close": "46.5000", + "5. volume": "985100" + }, + "2004-12-10": { + "1. open": "45.7300", + "2. high": "46.2000", + "3. low": "45.1500", + "4. close": "45.9700", + "5. volume": "823500" + }, + "2004-12-09": { + "1. open": "44.5700", + "2. high": "45.5000", + "3. low": "44.5700", + "4. close": "45.3800", + "5. volume": "696700" + }, + "2004-12-08": { + "1. open": "44.3800", + "2. high": "44.6100", + "3. low": "43.9100", + "4. close": "44.5600", + "5. volume": "1038900" + }, + "2004-12-07": { + "1. open": "44.9600", + "2. high": "45.1000", + "3. low": "44.7000", + "4. close": "44.9100", + "5. volume": "747700" + }, + "2004-12-06": { + "1. open": "45.2300", + "2. high": "45.2300", + "3. low": "44.5500", + "4. close": "44.8600", + "5. volume": "775200" + }, + "2004-12-03": { + "1. open": "44.7500", + "2. high": "45.1900", + "3. low": "44.6600", + "4. close": "45.1100", + "5. volume": "986600" + }, + "2004-12-02": { + "1. open": "44.0000", + "2. high": "44.9800", + "3. low": "43.9600", + "4. close": "44.7500", + "5. volume": "724700" + }, + "2004-12-01": { + "1. open": "43.5900", + "2. high": "44.1000", + "3. low": "43.5300", + "4. close": "43.9400", + "5. volume": "797400" + }, + "2004-11-30": { + "1. open": "44.1100", + "2. high": "44.6000", + "3. low": "43.6000", + "4. close": "43.6400", + "5. volume": "787000" + }, + "2004-11-29": { + "1. open": "44.3500", + "2. high": "44.4500", + "3. low": "43.9900", + "4. close": "44.1600", + "5. volume": "384800" + }, + "2004-11-26": { + "1. open": "44.6000", + "2. high": "44.8300", + "3. low": "44.2000", + "4. close": "44.4000", + "5. volume": "217600" + }, + "2004-11-24": { + "1. open": "44.6500", + "2. high": "44.6500", + "3. low": "44.0900", + "4. close": "44.3000", + "5. volume": "593500" + }, + "2004-11-23": { + "1. open": "45.0500", + "2. high": "45.1500", + "3. low": "44.3400", + "4. close": "44.4500", + "5. volume": "930800" + }, + "2004-11-22": { + "1. open": "44.9000", + "2. high": "45.3700", + "3. low": "44.8600", + "4. close": "45.1700", + "5. volume": "727300" + }, + "2004-11-19": { + "1. open": "44.9400", + "2. high": "45.0500", + "3. low": "44.5400", + "4. close": "44.8900", + "5. volume": "1033100" + }, + "2004-11-18": { + "1. open": "44.9000", + "2. high": "45.0400", + "3. low": "44.7100", + "4. close": "44.9400", + "5. volume": "882800" + }, + "2004-11-17": { + "1. open": "44.6500", + "2. high": "45.0900", + "3. low": "44.6500", + "4. close": "45.0100", + "5. volume": "818400" + }, + "2004-11-16": { + "1. open": "44.9000", + "2. high": "45.1100", + "3. low": "44.6100", + "4. close": "44.7000", + "5. volume": "870900" + }, + "2004-11-15": { + "1. open": "44.4500", + "2. high": "45.1800", + "3. low": "44.3100", + "4. close": "44.9500", + "5. volume": "1161200" + }, + "2004-11-12": { + "1. open": "43.8500", + "2. high": "44.6300", + "3. low": "43.6300", + "4. close": "44.6000", + "5. volume": "991500" + }, + "2004-11-11": { + "1. open": "43.9200", + "2. high": "44.2900", + "3. low": "43.7600", + "4. close": "43.9000", + "5. volume": "1281000" + }, + "2004-11-10": { + "1. open": "44.0200", + "2. high": "44.2500", + "3. low": "43.6000", + "4. close": "43.8200", + "5. volume": "524300" + }, + "2004-11-09": { + "1. open": "44.3000", + "2. high": "44.7900", + "3. low": "44.0800", + "4. close": "44.1700", + "5. volume": "563100" + }, + "2004-11-08": { + "1. open": "44.4200", + "2. high": "44.4800", + "3. low": "43.9000", + "4. close": "44.1100", + "5. volume": "566800" + }, + "2004-11-05": { + "1. open": "44.0000", + "2. high": "44.5700", + "3. low": "43.8000", + "4. close": "44.3200", + "5. volume": "784100" + }, + "2004-11-04": { + "1. open": "43.0000", + "2. high": "43.7700", + "3. low": "43.0000", + "4. close": "43.6000", + "5. volume": "1943200" + }, + "2004-11-03": { + "1. open": "44.0000", + "2. high": "44.9800", + "3. low": "43.0000", + "4. close": "43.2700", + "5. volume": "2725000" + }, + "2004-11-02": { + "1. open": "41.4000", + "2. high": "42.4300", + "3. low": "41.3500", + "4. close": "42.3500", + "5. volume": "2486500" + }, + "2004-11-01": { + "1. open": "41.5000", + "2. high": "42.2300", + "3. low": "41.3000", + "4. close": "41.6500", + "5. volume": "2843600" + }, + "2004-10-29": { + "1. open": "43.8800", + "2. high": "43.8900", + "3. low": "42.3900", + "4. close": "42.9500", + "5. volume": "1430800" + }, + "2004-10-28": { + "1. open": "43.5600", + "2. high": "44.2000", + "3. low": "43.1000", + "4. close": "44.1300", + "5. volume": "814500" + }, + "2004-10-27": { + "1. open": "43.1500", + "2. high": "43.5600", + "3. low": "42.4900", + "4. close": "43.5500", + "5. volume": "787600" + }, + "2004-10-26": { + "1. open": "42.4000", + "2. high": "43.1800", + "3. low": "42.1100", + "4. close": "43.1800", + "5. volume": "571500" + }, + "2004-10-25": { + "1. open": "42.7000", + "2. high": "42.7100", + "3. low": "42.0200", + "4. close": "42.4500", + "5. volume": "819100" + }, + "2004-10-22": { + "1. open": "42.8300", + "2. high": "43.1800", + "3. low": "42.6500", + "4. close": "42.7800", + "5. volume": "567400" + }, + "2004-10-21": { + "1. open": "42.2700", + "2. high": "43.1300", + "3. low": "42.0000", + "4. close": "42.8200", + "5. volume": "1225600" + }, + "2004-10-20": { + "1. open": "42.6000", + "2. high": "42.6100", + "3. low": "42.0200", + "4. close": "42.2700", + "5. volume": "943600" + }, + "2004-10-19": { + "1. open": "42.2600", + "2. high": "42.7300", + "3. low": "42.2100", + "4. close": "42.5800", + "5. volume": "1815000" + }, + "2004-10-18": { + "1. open": "41.5500", + "2. high": "42.2800", + "3. low": "41.1700", + "4. close": "42.2500", + "5. volume": "1227400" + }, + "2004-10-15": { + "1. open": "40.7100", + "2. high": "41.6900", + "3. low": "40.3800", + "4. close": "41.4500", + "5. volume": "1171200" + }, + "2004-10-14": { + "1. open": "40.8500", + "2. high": "40.8500", + "3. low": "40.2800", + "4. close": "40.4600", + "5. volume": "911400" + }, + "2004-10-13": { + "1. open": "40.3500", + "2. high": "40.8800", + "3. low": "40.3000", + "4. close": "40.8200", + "5. volume": "889300" + }, + "2004-10-12": { + "1. open": "40.2200", + "2. high": "40.6600", + "3. low": "40.2200", + "4. close": "40.4000", + "5. volume": "1183500" + }, + "2004-10-11": { + "1. open": "41.0500", + "2. high": "41.1300", + "3. low": "40.3800", + "4. close": "40.4700", + "5. volume": "1225400" + }, + "2004-10-08": { + "1. open": "41.9800", + "2. high": "41.9800", + "3. low": "40.9100", + "4. close": "41.2600", + "5. volume": "810800" + }, + "2004-10-07": { + "1. open": "41.8500", + "2. high": "42.2000", + "3. low": "41.7600", + "4. close": "41.9800", + "5. volume": "560400" + }, + "2004-10-06": { + "1. open": "41.8200", + "2. high": "42.3300", + "3. low": "41.8000", + "4. close": "42.0500", + "5. volume": "530500" + }, + "2004-10-05": { + "1. open": "41.9400", + "2. high": "42.0500", + "3. low": "41.3700", + "4. close": "41.8200", + "5. volume": "610200" + }, + "2004-10-04": { + "1. open": "41.1800", + "2. high": "42.4600", + "3. low": "41.1800", + "4. close": "41.8200", + "5. volume": "621400" + }, + "2004-10-01": { + "1. open": "41.8500", + "2. high": "42.4300", + "3. low": "41.8500", + "4. close": "42.1300", + "5. volume": "603200" + }, + "2004-09-30": { + "1. open": "42.2500", + "2. high": "42.5600", + "3. low": "41.8000", + "4. close": "41.8000", + "5. volume": "785200" + }, + "2004-09-29": { + "1. open": "41.2500", + "2. high": "42.0500", + "3. low": "41.2500", + "4. close": "42.0000", + "5. volume": "636200" + }, + "2004-09-28": { + "1. open": "41.4500", + "2. high": "41.8600", + "3. low": "41.1500", + "4. close": "41.4500", + "5. volume": "1275900" + }, + "2004-09-27": { + "1. open": "41.9000", + "2. high": "41.9400", + "3. low": "41.5300", + "4. close": "41.6600", + "5. volume": "658100" + }, + "2004-09-24": { + "1. open": "42.1000", + "2. high": "42.4700", + "3. low": "42.0300", + "4. close": "42.2700", + "5. volume": "646600" + }, + "2004-09-23": { + "1. open": "42.2000", + "2. high": "42.3000", + "3. low": "42.0500", + "4. close": "42.1000", + "5. volume": "601100" + }, + "2004-09-22": { + "1. open": "42.8400", + "2. high": "43.1200", + "3. low": "41.8900", + "4. close": "42.0400", + "5. volume": "1129500" + }, + "2004-09-21": { + "1. open": "42.7100", + "2. high": "42.9700", + "3. low": "42.1000", + "4. close": "42.8400", + "5. volume": "1147700" + }, + "2004-09-20": { + "1. open": "43.6000", + "2. high": "43.6100", + "3. low": "42.5700", + "4. close": "42.7300", + "5. volume": "1375800" + }, + "2004-09-17": { + "1. open": "43.5500", + "2. high": "44.0700", + "3. low": "43.5200", + "4. close": "44.0000", + "5. volume": "506200" + }, + "2004-09-16": { + "1. open": "43.8500", + "2. high": "44.0000", + "3. low": "43.5200", + "4. close": "43.6400", + "5. volume": "521300" + }, + "2004-09-15": { + "1. open": "43.9500", + "2. high": "44.0500", + "3. low": "43.8300", + "4. close": "43.8500", + "5. volume": "663600" + }, + "2004-09-14": { + "1. open": "44.1000", + "2. high": "44.2100", + "3. low": "43.1800", + "4. close": "44.0900", + "5. volume": "1907800" + }, + "2004-09-13": { + "1. open": "44.4000", + "2. high": "44.4400", + "3. low": "44.0500", + "4. close": "44.1700", + "5. volume": "1187000" + }, + "2004-09-10": { + "1. open": "44.4800", + "2. high": "44.5400", + "3. low": "44.3200", + "4. close": "44.4800", + "5. volume": "743900" + }, + "2004-09-09": { + "1. open": "45.1200", + "2. high": "45.2900", + "3. low": "44.4100", + "4. close": "44.4500", + "5. volume": "724500" + }, + "2004-09-08": { + "1. open": "45.2000", + "2. high": "45.2000", + "3. low": "44.6400", + "4. close": "45.1200", + "5. volume": "1170400" + }, + "2004-09-07": { + "1. open": "44.7600", + "2. high": "45.4700", + "3. low": "44.7600", + "4. close": "45.4100", + "5. volume": "752600" + }, + "2004-09-03": { + "1. open": "44.4100", + "2. high": "44.9600", + "3. low": "44.4100", + "4. close": "44.7000", + "5. volume": "453700" + }, + "2004-09-02": { + "1. open": "43.7500", + "2. high": "44.6900", + "3. low": "43.7300", + "4. close": "44.6600", + "5. volume": "704900" + }, + "2004-09-01": { + "1. open": "43.8500", + "2. high": "44.2300", + "3. low": "43.7200", + "4. close": "43.9100", + "5. volume": "735300" + }, + "2004-08-31": { + "1. open": "43.6500", + "2. high": "44.1000", + "3. low": "43.5700", + "4. close": "43.9500", + "5. volume": "768700" + }, + "2004-08-30": { + "1. open": "44.1200", + "2. high": "44.2200", + "3. low": "43.4900", + "4. close": "43.5400", + "5. volume": "559100" + }, + "2004-08-27": { + "1. open": "43.8100", + "2. high": "44.1400", + "3. low": "43.7600", + "4. close": "44.0200", + "5. volume": "362200" + }, + "2004-08-26": { + "1. open": "43.3500", + "2. high": "44.0000", + "3. low": "43.2200", + "4. close": "43.9100", + "5. volume": "719700" + }, + "2004-08-25": { + "1. open": "43.0500", + "2. high": "43.5700", + "3. low": "42.8800", + "4. close": "43.4500", + "5. volume": "658100" + }, + "2004-08-24": { + "1. open": "43.3700", + "2. high": "43.4900", + "3. low": "43.0000", + "4. close": "43.1000", + "5. volume": "1124700" + }, + "2004-08-23": { + "1. open": "42.6000", + "2. high": "43.1800", + "3. low": "42.5100", + "4. close": "43.1200", + "5. volume": "1673800" + }, + "2004-08-20": { + "1. open": "42.4000", + "2. high": "42.8000", + "3. low": "42.2500", + "4. close": "42.7500", + "5. volume": "1547200" + }, + "2004-08-19": { + "1. open": "42.2800", + "2. high": "42.5100", + "3. low": "41.8000", + "4. close": "42.5000", + "5. volume": "2908900" + }, + "2004-08-18": { + "1. open": "40.5000", + "2. high": "42.4000", + "3. low": "40.3900", + "4. close": "42.2800", + "5. volume": "4828200" + }, + "2004-08-17": { + "1. open": "40.0100", + "2. high": "41.3500", + "3. low": "38.8400", + "4. close": "40.0000", + "5. volume": "7794000" + }, + "2004-08-16": { + "1. open": "44.1500", + "2. high": "44.4100", + "3. low": "43.3400", + "4. close": "43.5000", + "5. volume": "1535000" + }, + "2004-08-13": { + "1. open": "43.7300", + "2. high": "43.8000", + "3. low": "42.8900", + "4. close": "43.3000", + "5. volume": "835600" + }, + "2004-08-12": { + "1. open": "43.9000", + "2. high": "43.9700", + "3. low": "43.5200", + "4. close": "43.7400", + "5. volume": "473000" + }, + "2004-08-11": { + "1. open": "43.7000", + "2. high": "44.1800", + "3. low": "43.4000", + "4. close": "44.0200", + "5. volume": "532600" + }, + "2004-08-10": { + "1. open": "43.6900", + "2. high": "43.9000", + "3. low": "43.5000", + "4. close": "43.8000", + "5. volume": "455500" + }, + "2004-08-09": { + "1. open": "43.1900", + "2. high": "43.9100", + "3. low": "43.1500", + "4. close": "43.7000", + "5. volume": "921300" + }, + "2004-08-06": { + "1. open": "42.4100", + "2. high": "43.0700", + "3. low": "42.3300", + "4. close": "42.9400", + "5. volume": "971600" + }, + "2004-08-05": { + "1. open": "43.8300", + "2. high": "44.0000", + "3. low": "43.2000", + "4. close": "43.3000", + "5. volume": "631500" + }, + "2004-08-04": { + "1. open": "44.0000", + "2. high": "44.0500", + "3. low": "43.3600", + "4. close": "43.9300", + "5. volume": "582900" + }, + "2004-08-03": { + "1. open": "44.2500", + "2. high": "44.3100", + "3. low": "43.8900", + "4. close": "44.0000", + "5. volume": "513600" + }, + "2004-08-02": { + "1. open": "43.5200", + "2. high": "44.1800", + "3. low": "43.4500", + "4. close": "44.1100", + "5. volume": "598400" + }, + "2004-07-30": { + "1. open": "43.5800", + "2. high": "43.9400", + "3. low": "43.2300", + "4. close": "43.9000", + "5. volume": "856100" + }, + "2004-07-29": { + "1. open": "44.0500", + "2. high": "44.0600", + "3. low": "43.1100", + "4. close": "43.6800", + "5. volume": "814500" + }, + "2004-07-28": { + "1. open": "44.2000", + "2. high": "44.2000", + "3. low": "43.1800", + "4. close": "43.9100", + "5. volume": "721200" + }, + "2004-07-27": { + "1. open": "43.9500", + "2. high": "44.4300", + "3. low": "43.8500", + "4. close": "44.3800", + "5. volume": "1516100" + }, + "2004-07-26": { + "1. open": "44.5000", + "2. high": "44.6000", + "3. low": "43.9200", + "4. close": "44.1500", + "5. volume": "348700" + }, + "2004-07-23": { + "1. open": "44.9500", + "2. high": "45.2000", + "3. low": "43.6200", + "4. close": "44.2500", + "5. volume": "722900" + }, + "2004-07-22": { + "1. open": "45.5500", + "2. high": "45.5500", + "3. low": "44.4200", + "4. close": "45.0200", + "5. volume": "677600" + }, + "2004-07-21": { + "1. open": "46.6300", + "2. high": "46.6600", + "3. low": "45.3800", + "4. close": "45.5600", + "5. volume": "736400" + }, + "2004-07-20": { + "1. open": "46.4500", + "2. high": "46.7100", + "3. low": "46.3100", + "4. close": "46.5000", + "5. volume": "850800" + }, + "2004-07-19": { + "1. open": "46.7000", + "2. high": "46.7900", + "3. low": "46.1160", + "4. close": "46.5200", + "5. volume": "1206800" + }, + "2004-07-16": { + "1. open": "46.4800", + "2. high": "46.8300", + "3. low": "46.3500", + "4. close": "46.6400", + "5. volume": "754200" + }, + "2004-07-15": { + "1. open": "46.3000", + "2. high": "46.6800", + "3. low": "46.0900", + "4. close": "46.2300", + "5. volume": "1208600" + }, + "2004-07-14": { + "1. open": "47.6000", + "2. high": "47.8200", + "3. low": "46.6500", + "4. close": "46.8100", + "5. volume": "1175400" + }, + "2004-07-13": { + "1. open": "47.9500", + "2. high": "48.0000", + "3. low": "47.6800", + "4. close": "47.8200", + "5. volume": "1008400" + }, + "2004-07-12": { + "1. open": "48.5400", + "2. high": "48.5700", + "3. low": "47.6800", + "4. close": "48.1700", + "5. volume": "881300" + }, + "2004-07-09": { + "1. open": "48.9500", + "2. high": "49.2500", + "3. low": "48.2700", + "4. close": "48.5100", + "5. volume": "772900" + }, + "2004-07-08": { + "1. open": "48.6000", + "2. high": "49.0000", + "3. low": "48.5100", + "4. close": "48.7600", + "5. volume": "604900" + }, + "2004-07-07": { + "1. open": "48.7000", + "2. high": "49.3400", + "3. low": "48.4900", + "4. close": "48.8000", + "5. volume": "984100" + }, + "2004-07-06": { + "1. open": "48.2000", + "2. high": "48.8600", + "3. low": "48.1700", + "4. close": "48.7600", + "5. volume": "859500" + }, + "2004-07-02": { + "1. open": "48.1800", + "2. high": "48.5900", + "3. low": "48.0000", + "4. close": "48.3500", + "5. volume": "432200" + }, + "2004-07-01": { + "1. open": "48.7500", + "2. high": "49.1300", + "3. low": "48.0500", + "4. close": "48.4300", + "5. volume": "612700" + }, + "2004-06-30": { + "1. open": "48.3000", + "2. high": "48.9900", + "3. low": "48.2500", + "4. close": "48.7800", + "5. volume": "1018600" + }, + "2004-06-29": { + "1. open": "47.8700", + "2. high": "48.2400", + "3. low": "47.6100", + "4. close": "48.1400", + "5. volume": "648400" + }, + "2004-06-28": { + "1. open": "47.1000", + "2. high": "48.0500", + "3. low": "47.1000", + "4. close": "47.8700", + "5. volume": "786400" + }, + "2004-06-25": { + "1. open": "47.2300", + "2. high": "47.8300", + "3. low": "46.9500", + "4. close": "47.1000", + "5. volume": "844600" + }, + "2004-06-24": { + "1. open": "47.2800", + "2. high": "47.4500", + "3. low": "46.7900", + "4. close": "47.0600", + "5. volume": "657600" + }, + "2004-06-23": { + "1. open": "47.1500", + "2. high": "47.4100", + "3. low": "46.9200", + "4. close": "47.2800", + "5. volume": "846400" + }, + "2004-06-22": { + "1. open": "47.0500", + "2. high": "47.3600", + "3. low": "46.9300", + "4. close": "47.2900", + "5. volume": "1580200" + }, + "2004-06-21": { + "1. open": "47.3500", + "2. high": "47.4500", + "3. low": "46.9000", + "4. close": "47.0500", + "5. volume": "707200" + }, + "2004-06-18": { + "1. open": "47.3800", + "2. high": "47.5500", + "3. low": "46.9700", + "4. close": "47.1400", + "5. volume": "871300" + }, + "2004-06-17": { + "1. open": "47.7900", + "2. high": "47.8100", + "3. low": "47.1400", + "4. close": "47.6700", + "5. volume": "925900" + }, + "2004-06-16": { + "1. open": "48.1500", + "2. high": "48.1500", + "3. low": "47.3100", + "4. close": "47.7900", + "5. volume": "921200" + }, + "2004-06-15": { + "1. open": "47.2700", + "2. high": "47.8300", + "3. low": "47.0000", + "4. close": "47.7800", + "5. volume": "1420400" + }, + "2004-06-14": { + "1. open": "46.6000", + "2. high": "47.2000", + "3. low": "46.4300", + "4. close": "47.1100", + "5. volume": "1798000" + }, + "2004-06-10": { + "1. open": "46.5500", + "2. high": "46.8200", + "3. low": "46.0800", + "4. close": "46.5600", + "5. volume": "1618400" + }, + "2004-06-09": { + "1. open": "44.5100", + "2. high": "46.8000", + "3. low": "44.5100", + "4. close": "46.3100", + "5. volume": "5944700" + }, + "2004-06-08": { + "1. open": "44.7000", + "2. high": "44.7900", + "3. low": "44.1200", + "4. close": "44.6400", + "5. volume": "1620000" + }, + "2004-06-07": { + "1. open": "44.4800", + "2. high": "44.8900", + "3. low": "44.4800", + "4. close": "44.7000", + "5. volume": "896100" + }, + "2004-06-04": { + "1. open": "44.9000", + "2. high": "45.1000", + "3. low": "44.4200", + "4. close": "44.4800", + "5. volume": "976900" + }, + "2004-06-03": { + "1. open": "45.3800", + "2. high": "45.3800", + "3. low": "44.7700", + "4. close": "44.8000", + "5. volume": "523600" + }, + "2004-06-02": { + "1. open": "45.3200", + "2. high": "45.4500", + "3. low": "45.0600", + "4. close": "45.3800", + "5. volume": "562900" + }, + "2004-06-01": { + "1. open": "45.7900", + "2. high": "45.8600", + "3. low": "45.0100", + "4. close": "45.3200", + "5. volume": "853200" + }, + "2004-05-28": { + "1. open": "45.6500", + "2. high": "45.8500", + "3. low": "45.5000", + "4. close": "45.7900", + "5. volume": "2688800" + }, + "2004-05-27": { + "1. open": "45.7600", + "2. high": "45.9000", + "3. low": "45.4700", + "4. close": "45.5000", + "5. volume": "836600" + }, + "2004-05-26": { + "1. open": "45.6000", + "2. high": "45.9900", + "3. low": "45.3700", + "4. close": "45.7500", + "5. volume": "521200" + }, + "2004-05-25": { + "1. open": "44.7000", + "2. high": "45.7500", + "3. low": "44.7000", + "4. close": "45.5900", + "5. volume": "784400" + }, + "2004-05-24": { + "1. open": "44.3400", + "2. high": "44.6600", + "3. low": "44.3000", + "4. close": "44.5500", + "5. volume": "498300" + }, + "2004-05-21": { + "1. open": "44.5000", + "2. high": "44.9900", + "3. low": "44.1500", + "4. close": "44.3400", + "5. volume": "880500" + }, + "2004-05-20": { + "1. open": "44.0000", + "2. high": "44.2000", + "3. low": "43.7200", + "4. close": "43.9700", + "5. volume": "779000" + }, + "2004-05-19": { + "1. open": "43.7500", + "2. high": "44.7000", + "3. low": "43.6500", + "4. close": "43.9600", + "5. volume": "1052100" + }, + "2004-05-18": { + "1. open": "44.3000", + "2. high": "44.3000", + "3. low": "43.5000", + "4. close": "43.7400", + "5. volume": "1716200" + }, + "2004-05-17": { + "1. open": "44.7000", + "2. high": "45.2100", + "3. low": "44.6900", + "4. close": "44.8300", + "5. volume": "504700" + }, + "2004-05-14": { + "1. open": "44.8000", + "2. high": "45.2000", + "3. low": "44.4200", + "4. close": "45.1500", + "5. volume": "1079000" + }, + "2004-05-13": { + "1. open": "45.8500", + "2. high": "45.9200", + "3. low": "44.8500", + "4. close": "44.9800", + "5. volume": "1288800" + }, + "2004-05-12": { + "1. open": "45.3500", + "2. high": "45.9800", + "3. low": "45.1200", + "4. close": "45.9500", + "5. volume": "1303500" + }, + "2004-05-11": { + "1. open": "44.9000", + "2. high": "45.3900", + "3. low": "44.6100", + "4. close": "45.2500", + "5. volume": "1112000" + }, + "2004-05-10": { + "1. open": "45.8500", + "2. high": "46.3100", + "3. low": "45.0800", + "4. close": "45.1500", + "5. volume": "893100" + }, + "2004-05-07": { + "1. open": "46.9500", + "2. high": "47.0900", + "3. low": "46.0800", + "4. close": "46.4500", + "5. volume": "1130000" + }, + "2004-05-06": { + "1. open": "46.8800", + "2. high": "46.9700", + "3. low": "46.5800", + "4. close": "46.9200", + "5. volume": "1053800" + }, + "2004-05-05": { + "1. open": "46.2600", + "2. high": "47.0700", + "3. low": "46.1000", + "4. close": "46.9800", + "5. volume": "886600" + }, + "2004-05-04": { + "1. open": "45.9500", + "2. high": "46.3600", + "3. low": "45.8500", + "4. close": "46.2600", + "5. volume": "1157400" + }, + "2004-05-03": { + "1. open": "45.7100", + "2. high": "46.3500", + "3. low": "45.4500", + "4. close": "46.0900", + "5. volume": "1164700" + }, + "2004-04-30": { + "1. open": "46.0000", + "2. high": "46.3600", + "3. low": "45.5400", + "4. close": "45.7100", + "5. volume": "1315900" + }, + "2004-04-29": { + "1. open": "45.4000", + "2. high": "46.4000", + "3. low": "44.6100", + "4. close": "46.0000", + "5. volume": "1714200" + }, + "2004-04-28": { + "1. open": "44.7500", + "2. high": "44.7500", + "3. low": "44.0500", + "4. close": "44.4200", + "5. volume": "1348600" + }, + "2004-04-27": { + "1. open": "44.1200", + "2. high": "44.5500", + "3. low": "43.9100", + "4. close": "44.0000", + "5. volume": "692400" + }, + "2004-04-26": { + "1. open": "43.8500", + "2. high": "44.1500", + "3. low": "43.8400", + "4. close": "44.0000", + "5. volume": "1133700" + }, + "2004-04-23": { + "1. open": "44.6000", + "2. high": "44.6000", + "3. low": "43.6700", + "4. close": "43.7200", + "5. volume": "566200" + }, + "2004-04-22": { + "1. open": "43.4500", + "2. high": "44.5000", + "3. low": "43.4000", + "4. close": "44.4400", + "5. volume": "489800" + }, + "2004-04-21": { + "1. open": "43.1000", + "2. high": "43.7500", + "3. low": "43.0000", + "4. close": "43.6000", + "5. volume": "393200" + }, + "2004-04-20": { + "1. open": "43.8500", + "2. high": "44.1700", + "3. low": "43.3600", + "4. close": "43.3600", + "5. volume": "555800" + }, + "2004-04-19": { + "1. open": "44.4000", + "2. high": "44.4000", + "3. low": "43.9000", + "4. close": "44.0000", + "5. volume": "535900" + }, + "2004-04-16": { + "1. open": "43.9800", + "2. high": "44.8100", + "3. low": "43.7500", + "4. close": "44.2500", + "5. volume": "411300" + }, + "2004-04-15": { + "1. open": "43.6500", + "2. high": "43.7900", + "3. low": "43.3400", + "4. close": "43.7300", + "5. volume": "377700" + }, + "2004-04-14": { + "1. open": "43.2500", + "2. high": "43.6900", + "3. low": "43.1100", + "4. close": "43.6500", + "5. volume": "491300" + }, + "2004-04-13": { + "1. open": "43.8300", + "2. high": "43.9500", + "3. low": "43.4300", + "4. close": "43.7500", + "5. volume": "518000" + }, + "2004-04-12": { + "1. open": "43.8800", + "2. high": "43.9200", + "3. low": "43.4700", + "4. close": "43.5800", + "5. volume": "298400" + }, + "2004-04-08": { + "1. open": "44.5400", + "2. high": "45.0000", + "3. low": "43.3300", + "4. close": "43.7800", + "5. volume": "816000" + }, + "2004-04-07": { + "1. open": "44.4000", + "2. high": "44.7000", + "3. low": "44.1000", + "4. close": "44.5400", + "5. volume": "750700" + }, + "2004-04-06": { + "1. open": "43.5000", + "2. high": "44.5200", + "3. low": "43.4800", + "4. close": "44.5200", + "5. volume": "1777700" + }, + "2004-04-05": { + "1. open": "43.4500", + "2. high": "43.7800", + "3. low": "43.3300", + "4. close": "43.5000", + "5. volume": "758300" + }, + "2004-04-02": { + "1. open": "44.4000", + "2. high": "44.8500", + "3. low": "43.8500", + "4. close": "43.8600", + "5. volume": "497300" + }, + "2004-04-01": { + "1. open": "44.5900", + "2. high": "44.5900", + "3. low": "44.0500", + "4. close": "44.2000", + "5. volume": "979300" + }, + "2004-03-31": { + "1. open": "42.9000", + "2. high": "44.5800", + "3. low": "42.9000", + "4. close": "44.3400", + "5. volume": "1707400" + }, + "2004-03-30": { + "1. open": "43.0600", + "2. high": "43.2300", + "3. low": "42.7500", + "4. close": "42.8200", + "5. volume": "603000" + }, + "2004-03-29": { + "1. open": "43.0200", + "2. high": "43.3200", + "3. low": "42.8900", + "4. close": "43.0600", + "5. volume": "653500" + }, + "2004-03-26": { + "1. open": "43.2000", + "2. high": "43.4000", + "3. low": "42.8000", + "4. close": "43.0700", + "5. volume": "396000" + }, + "2004-03-25": { + "1. open": "42.6000", + "2. high": "43.5500", + "3. low": "42.5100", + "4. close": "43.2400", + "5. volume": "793000" + }, + "2004-03-24": { + "1. open": "42.2200", + "2. high": "42.3600", + "3. low": "41.8000", + "4. close": "41.9600", + "5. volume": "584200" + }, + "2004-03-23": { + "1. open": "43.2000", + "2. high": "43.2500", + "3. low": "42.1900", + "4. close": "42.1900", + "5. volume": "638300" + }, + "2004-03-22": { + "1. open": "42.9500", + "2. high": "43.2000", + "3. low": "42.4000", + "4. close": "43.0100", + "5. volume": "842100" + }, + "2004-03-19": { + "1. open": "43.1500", + "2. high": "43.3000", + "3. low": "42.8600", + "4. close": "43.1000", + "5. volume": "446000" + }, + "2004-03-18": { + "1. open": "42.7400", + "2. high": "43.2700", + "3. low": "42.2500", + "4. close": "43.2300", + "5. volume": "625200" + }, + "2004-03-17": { + "1. open": "42.5900", + "2. high": "42.9000", + "3. low": "42.3000", + "4. close": "42.7200", + "5. volume": "453100" + }, + "2004-03-16": { + "1. open": "42.5000", + "2. high": "42.7800", + "3. low": "42.3800", + "4. close": "42.5900", + "5. volume": "521800" + }, + "2004-03-15": { + "1. open": "42.6000", + "2. high": "42.7400", + "3. low": "42.1800", + "4. close": "42.3800", + "5. volume": "736500" + }, + "2004-03-12": { + "1. open": "43.1700", + "2. high": "43.2500", + "3. low": "42.3800", + "4. close": "42.5500", + "5. volume": "868000" + }, + "2004-03-11": { + "1. open": "43.4000", + "2. high": "43.5300", + "3. low": "43.1800", + "4. close": "43.2400", + "5. volume": "1081800" + }, + "2004-03-10": { + "1. open": "43.0000", + "2. high": "43.9800", + "3. low": "43.0000", + "4. close": "43.4000", + "5. volume": "983100" + }, + "2004-03-09": { + "1. open": "43.3800", + "2. high": "43.4500", + "3. low": "42.7000", + "4. close": "42.9600", + "5. volume": "654300" + }, + "2004-03-08": { + "1. open": "43.9000", + "2. high": "44.1700", + "3. low": "43.2500", + "4. close": "43.3600", + "5. volume": "798500" + }, + "2004-03-05": { + "1. open": "42.6500", + "2. high": "43.6800", + "3. low": "42.6000", + "4. close": "43.5700", + "5. volume": "1259700" + }, + "2004-03-04": { + "1. open": "42.5900", + "2. high": "42.8500", + "3. low": "42.4600", + "4. close": "42.6500", + "5. volume": "876300" + }, + "2004-03-03": { + "1. open": "42.7700", + "2. high": "42.7700", + "3. low": "42.0600", + "4. close": "42.5900", + "5. volume": "656900" + }, + "2004-03-02": { + "1. open": "43.1000", + "2. high": "43.1700", + "3. low": "42.6500", + "4. close": "42.7700", + "5. volume": "573800" + }, + "2004-03-01": { + "1. open": "42.7000", + "2. high": "43.5000", + "3. low": "42.6700", + "4. close": "43.1900", + "5. volume": "636000" + }, + "2004-02-27": { + "1. open": "42.1500", + "2. high": "43.5700", + "3. low": "42.0500", + "4. close": "42.6000", + "5. volume": "1539900" + }, + "2004-02-26": { + "1. open": "41.5500", + "2. high": "41.9500", + "3. low": "41.4500", + "4. close": "41.7300", + "5. volume": "419600" + }, + "2004-02-25": { + "1. open": "41.3000", + "2. high": "41.8100", + "3. low": "41.2000", + "4. close": "41.5500", + "5. volume": "1024800" + }, + "2004-02-24": { + "1. open": "41.1000", + "2. high": "41.4800", + "3. low": "40.6000", + "4. close": "41.2900", + "5. volume": "999100" + }, + "2004-02-23": { + "1. open": "40.9300", + "2. high": "41.3400", + "3. low": "40.6300", + "4. close": "41.1400", + "5. volume": "675500" + }, + "2004-02-20": { + "1. open": "41.5300", + "2. high": "41.8000", + "3. low": "40.6000", + "4. close": "40.8500", + "5. volume": "1058100" + }, + "2004-02-19": { + "1. open": "41.8200", + "2. high": "42.3300", + "3. low": "41.5500", + "4. close": "41.7300", + "5. volume": "705400" + }, + "2004-02-18": { + "1. open": "41.6000", + "2. high": "41.7000", + "3. low": "41.3000", + "4. close": "41.5700", + "5. volume": "520700" + }, + "2004-02-17": { + "1. open": "41.7500", + "2. high": "41.8000", + "3. low": "41.2700", + "4. close": "41.7300", + "5. volume": "315600" + }, + "2004-02-13": { + "1. open": "41.6700", + "2. high": "41.7100", + "3. low": "41.3300", + "4. close": "41.4200", + "5. volume": "501100" + }, + "2004-02-12": { + "1. open": "41.5000", + "2. high": "41.9000", + "3. low": "41.4000", + "4. close": "41.6700", + "5. volume": "416100" + }, + "2004-02-11": { + "1. open": "41.5000", + "2. high": "41.9800", + "3. low": "41.3400", + "4. close": "41.7000", + "5. volume": "616100" + }, + "2004-02-10": { + "1. open": "41.5500", + "2. high": "41.9500", + "3. low": "41.2500", + "4. close": "41.7500", + "5. volume": "462000" + }, + "2004-02-09": { + "1. open": "41.7200", + "2. high": "41.9100", + "3. low": "41.4000", + "4. close": "41.7100", + "5. volume": "471300" + }, + "2004-02-06": { + "1. open": "41.1000", + "2. high": "41.5300", + "3. low": "41.0000", + "4. close": "41.4700", + "5. volume": "488400" + }, + "2004-02-05": { + "1. open": "41.2500", + "2. high": "41.4200", + "3. low": "40.9200", + "4. close": "40.9800", + "5. volume": "811900" + }, + "2004-02-04": { + "1. open": "40.3000", + "2. high": "41.9000", + "3. low": "40.3000", + "4. close": "41.4000", + "5. volume": "1100600" + }, + "2004-02-03": { + "1. open": "40.5500", + "2. high": "40.6400", + "3. low": "40.2500", + "4. close": "40.4600", + "5. volume": "756900" + }, + "2004-02-02": { + "1. open": "40.9000", + "2. high": "41.1900", + "3. low": "40.5000", + "4. close": "40.6200", + "5. volume": "601700" + }, + "2004-01-30": { + "1. open": "41.4000", + "2. high": "41.4000", + "3. low": "40.5500", + "4. close": "40.9700", + "5. volume": "1193300" + }, + "2004-01-29": { + "1. open": "41.1500", + "2. high": "42.1100", + "3. low": "40.0500", + "4. close": "41.9000", + "5. volume": "1235100" + }, + "2004-01-28": { + "1. open": "40.6000", + "2. high": "40.8000", + "3. low": "39.7800", + "4. close": "39.9100", + "5. volume": "323100" + }, + "2004-01-27": { + "1. open": "40.8000", + "2. high": "41.1500", + "3. low": "40.5000", + "4. close": "40.6800", + "5. volume": "745600" + }, + "2004-01-26": { + "1. open": "40.2000", + "2. high": "41.1000", + "3. low": "40.2000", + "4. close": "40.7700", + "5. volume": "713100" + }, + "2004-01-23": { + "1. open": "40.7000", + "2. high": "40.9000", + "3. low": "40.0800", + "4. close": "40.1200", + "5. volume": "330300" + }, + "2004-01-22": { + "1. open": "40.9000", + "2. high": "40.9600", + "3. low": "40.3200", + "4. close": "40.4000", + "5. volume": "422000" + }, + "2004-01-21": { + "1. open": "40.6300", + "2. high": "41.3000", + "3. low": "40.6300", + "4. close": "41.0800", + "5. volume": "1035800" + }, + "2004-01-20": { + "1. open": "40.7500", + "2. high": "41.1800", + "3. low": "40.0000", + "4. close": "40.3800", + "5. volume": "866200" + }, + "2004-01-16": { + "1. open": "40.5000", + "2. high": "41.2400", + "3. low": "40.1500", + "4. close": "40.6700", + "5. volume": "1609100" + }, + "2004-01-15": { + "1. open": "38.8700", + "2. high": "39.0000", + "3. low": "38.5900", + "4. close": "38.6800", + "5. volume": "356900" + }, + "2004-01-14": { + "1. open": "38.5800", + "2. high": "39.0600", + "3. low": "38.4100", + "4. close": "38.8700", + "5. volume": "1244900" + }, + "2004-01-13": { + "1. open": "38.3500", + "2. high": "38.5400", + "3. low": "38.0000", + "4. close": "38.3300", + "5. volume": "364100" + }, + "2004-01-12": { + "1. open": "38.1800", + "2. high": "38.2400", + "3. low": "37.7000", + "4. close": "38.1900", + "5. volume": "659900" + }, + "2004-01-09": { + "1. open": "38.2700", + "2. high": "38.4500", + "3. low": "38.1500", + "4. close": "38.1700", + "5. volume": "344700" + }, + "2004-01-08": { + "1. open": "38.5000", + "2. high": "38.5600", + "3. low": "38.2000", + "4. close": "38.3000", + "5. volume": "380600" + }, + "2004-01-07": { + "1. open": "38.4000", + "2. high": "38.7000", + "3. low": "38.2500", + "4. close": "38.4200", + "5. volume": "632500" + }, + "2004-01-06": { + "1. open": "38.6300", + "2. high": "38.6300", + "3. low": "37.5500", + "4. close": "38.2200", + "5. volume": "884900" + }, + "2004-01-05": { + "1. open": "38.7000", + "2. high": "39.1000", + "3. low": "38.3500", + "4. close": "38.6300", + "5. volume": "379300" + }, + "2004-01-02": { + "1. open": "39.0100", + "2. high": "39.2300", + "3. low": "38.4300", + "4. close": "38.5700", + "5. volume": "361200" + }, + "2003-12-31": { + "1. open": "39.6700", + "2. high": "39.7200", + "3. low": "39.0300", + "4. close": "39.2600", + "5. volume": "350500" + }, + "2003-12-30": { + "1. open": "39.5800", + "2. high": "39.9200", + "3. low": "39.5500", + "4. close": "39.6700", + "5. volume": "512000" + }, + "2003-12-29": { + "1. open": "39.1500", + "2. high": "39.8000", + "3. low": "39.1100", + "4. close": "39.6800", + "5. volume": "283500" + }, + "2003-12-26": { + "1. open": "39.6000", + "2. high": "39.6000", + "3. low": "39.2100", + "4. close": "39.4000", + "5. volume": "94200" + }, + "2003-12-24": { + "1. open": "39.5000", + "2. high": "39.7500", + "3. low": "39.4000", + "4. close": "39.4300", + "5. volume": "246600" + }, + "2003-12-23": { + "1. open": "38.4500", + "2. high": "39.4400", + "3. low": "38.4500", + "4. close": "39.2800", + "5. volume": "916500" + }, + "2003-12-22": { + "1. open": "37.6100", + "2. high": "38.3600", + "3. low": "37.6000", + "4. close": "38.1200", + "5. volume": "395100" + }, + "2003-12-19": { + "1. open": "37.7500", + "2. high": "38.2800", + "3. low": "37.6000", + "4. close": "37.6000", + "5. volume": "509700" + }, + "2003-12-18": { + "1. open": "37.5500", + "2. high": "38.2500", + "3. low": "37.5300", + "4. close": "37.9000", + "5. volume": "866900" + }, + "2003-12-17": { + "1. open": "37.0200", + "2. high": "37.3000", + "3. low": "36.8900", + "4. close": "37.2700", + "5. volume": "1182800" + }, + "2003-12-16": { + "1. open": "37.4600", + "2. high": "37.5200", + "3. low": "36.5900", + "4. close": "37.0300", + "5. volume": "1060600" + }, + "2003-12-15": { + "1. open": "38.5000", + "2. high": "38.6900", + "3. low": "37.7500", + "4. close": "37.7700", + "5. volume": "598800" + }, + "2003-12-12": { + "1. open": "37.7800", + "2. high": "38.1200", + "3. low": "37.7500", + "4. close": "38.0500", + "5. volume": "586200" + }, + "2003-12-11": { + "1. open": "38.1000", + "2. high": "38.3000", + "3. low": "37.9200", + "4. close": "38.0300", + "5. volume": "813600" + }, + "2003-12-10": { + "1. open": "39.4000", + "2. high": "39.4000", + "3. low": "37.9500", + "4. close": "38.2000", + "5. volume": "407400" + }, + "2003-12-09": { + "1. open": "38.9500", + "2. high": "39.3500", + "3. low": "38.6100", + "4. close": "39.1100", + "5. volume": "616300" + }, + "2003-12-08": { + "1. open": "38.7400", + "2. high": "39.1000", + "3. low": "38.3500", + "4. close": "38.8000", + "5. volume": "722600" + }, + "2003-12-05": { + "1. open": "39.2000", + "2. high": "39.3800", + "3. low": "38.6000", + "4. close": "38.9400", + "5. volume": "291300" + }, + "2003-12-04": { + "1. open": "39.7400", + "2. high": "39.8000", + "3. low": "38.4200", + "4. close": "39.1600", + "5. volume": "845400" + }, + "2003-12-03": { + "1. open": "40.0000", + "2. high": "40.2000", + "3. low": "39.5700", + "4. close": "39.7400", + "5. volume": "820200" + }, + "2003-12-02": { + "1. open": "38.1000", + "2. high": "39.7600", + "3. low": "38.0900", + "4. close": "39.7100", + "5. volume": "1016500" + }, + "2003-12-01": { + "1. open": "38.0000", + "2. high": "38.4900", + "3. low": "38.0000", + "4. close": "38.3800", + "5. volume": "413900" + }, + "2003-11-28": { + "1. open": "37.9000", + "2. high": "38.2000", + "3. low": "37.8500", + "4. close": "38.0000", + "5. volume": "257900" + }, + "2003-11-26": { + "1. open": "37.8500", + "2. high": "38.2000", + "3. low": "37.8000", + "4. close": "38.0000", + "5. volume": "425200" + }, + "2003-11-25": { + "1. open": "37.5500", + "2. high": "37.8300", + "3. low": "37.3800", + "4. close": "37.6500", + "5. volume": "484100" + }, + "2003-11-24": { + "1. open": "37.3500", + "2. high": "37.8000", + "3. low": "37.3000", + "4. close": "37.7100", + "5. volume": "514500" + }, + "2003-11-21": { + "1. open": "37.0000", + "2. high": "37.5700", + "3. low": "37.0000", + "4. close": "37.4000", + "5. volume": "634500" + }, + "2003-11-20": { + "1. open": "37.1200", + "2. high": "37.2100", + "3. low": "36.8800", + "4. close": "37.0100", + "5. volume": "606300" + }, + "2003-11-19": { + "1. open": "37.5000", + "2. high": "37.7500", + "3. low": "37.0000", + "4. close": "37.0700", + "5. volume": "427300" + }, + "2003-11-18": { + "1. open": "37.6700", + "2. high": "37.6700", + "3. low": "36.8600", + "4. close": "36.8700", + "5. volume": "493600" + }, + "2003-11-17": { + "1. open": "37.6400", + "2. high": "37.7000", + "3. low": "37.2500", + "4. close": "37.7000", + "5. volume": "485300" + }, + "2003-11-14": { + "1. open": "37.7000", + "2. high": "37.7500", + "3. low": "37.4200", + "4. close": "37.6400", + "5. volume": "408200" + }, + "2003-11-13": { + "1. open": "37.6500", + "2. high": "37.7700", + "3. low": "37.3500", + "4. close": "37.7500", + "5. volume": "790500" + }, + "2003-11-12": { + "1. open": "36.5500", + "2. high": "37.5500", + "3. low": "36.5500", + "4. close": "37.5000", + "5. volume": "728900" + }, + "2003-11-11": { + "1. open": "36.4700", + "2. high": "36.4700", + "3. low": "36.1500", + "4. close": "36.3000", + "5. volume": "1351300" + }, + "2003-11-10": { + "1. open": "37.2500", + "2. high": "37.2600", + "3. low": "36.4700", + "4. close": "36.4700", + "5. volume": "965100" + }, + "2003-11-07": { + "1. open": "37.1000", + "2. high": "37.5200", + "3. low": "37.1000", + "4. close": "37.2500", + "5. volume": "683700" + }, + "2003-11-06": { + "1. open": "36.9900", + "2. high": "37.0900", + "3. low": "36.9000", + "4. close": "37.0600", + "5. volume": "881800" + }, + "2003-11-05": { + "1. open": "37.1100", + "2. high": "37.2500", + "3. low": "36.9400", + "4. close": "37.0000", + "5. volume": "778000" + }, + "2003-11-04": { + "1. open": "37.3000", + "2. high": "37.5000", + "3. low": "37.0500", + "4. close": "37.1500", + "5. volume": "824600" + }, + "2003-11-03": { + "1. open": "37.5000", + "2. high": "37.5000", + "3. low": "37.3100", + "4. close": "37.4100", + "5. volume": "507100" + }, + "2003-10-31": { + "1. open": "37.5000", + "2. high": "37.7000", + "3. low": "37.3300", + "4. close": "37.3900", + "5. volume": "1114500" + }, + "2003-10-30": { + "1. open": "38.6000", + "2. high": "38.6000", + "3. low": "37.8000", + "4. close": "37.8000", + "5. volume": "895800" + }, + "2003-10-29": { + "1. open": "37.9500", + "2. high": "38.7500", + "3. low": "37.8800", + "4. close": "38.6000", + "5. volume": "1583200" + }, + "2003-10-28": { + "1. open": "37.7000", + "2. high": "37.9000", + "3. low": "37.3500", + "4. close": "37.8200", + "5. volume": "1548200" + }, + "2003-10-27": { + "1. open": "36.4500", + "2. high": "36.7700", + "3. low": "36.3500", + "4. close": "36.7600", + "5. volume": "418900" + }, + "2003-10-24": { + "1. open": "36.0900", + "2. high": "36.3500", + "3. low": "35.9100", + "4. close": "36.2800", + "5. volume": "484200" + }, + "2003-10-23": { + "1. open": "36.0900", + "2. high": "36.3200", + "3. low": "35.6500", + "4. close": "36.2900", + "5. volume": "471600" + }, + "2003-10-22": { + "1. open": "36.5100", + "2. high": "36.6200", + "3. low": "35.9300", + "4. close": "36.0500", + "5. volume": "714100" + }, + "2003-10-21": { + "1. open": "36.3500", + "2. high": "36.8100", + "3. low": "36.3000", + "4. close": "36.5000", + "5. volume": "759900" + }, + "2003-10-20": { + "1. open": "36.6500", + "2. high": "36.7200", + "3. low": "36.0600", + "4. close": "36.2000", + "5. volume": "783000" + }, + "2003-10-17": { + "1. open": "36.9000", + "2. high": "36.9000", + "3. low": "36.5000", + "4. close": "36.6500", + "5. volume": "259600" + }, + "2003-10-16": { + "1. open": "36.7000", + "2. high": "37.0300", + "3. low": "36.5500", + "4. close": "36.8700", + "5. volume": "202400" + }, + "2003-10-15": { + "1. open": "37.0500", + "2. high": "37.0500", + "3. low": "36.5300", + "4. close": "36.6700", + "5. volume": "344400" + }, + "2003-10-14": { + "1. open": "36.1500", + "2. high": "37.0500", + "3. low": "36.1500", + "4. close": "36.9900", + "5. volume": "547700" + }, + "2003-10-13": { + "1. open": "36.6500", + "2. high": "37.0000", + "3. low": "36.3900", + "4. close": "36.4000", + "5. volume": "430000" + }, + "2003-10-10": { + "1. open": "36.4000", + "2. high": "36.9900", + "3. low": "36.2500", + "4. close": "36.7600", + "5. volume": "685800" + }, + "2003-10-09": { + "1. open": "36.3500", + "2. high": "36.9500", + "3. low": "36.1200", + "4. close": "36.2300", + "5. volume": "839500" + }, + "2003-10-08": { + "1. open": "36.2000", + "2. high": "36.3100", + "3. low": "35.8600", + "4. close": "36.2100", + "5. volume": "959400" + }, + "2003-10-07": { + "1. open": "35.4900", + "2. high": "36.1500", + "3. low": "35.4900", + "4. close": "36.1500", + "5. volume": "597600" + }, + "2003-10-06": { + "1. open": "35.4200", + "2. high": "35.5900", + "3. low": "35.2000", + "4. close": "35.4900", + "5. volume": "340300" + }, + "2003-10-03": { + "1. open": "35.2600", + "2. high": "36.0000", + "3. low": "35.2600", + "4. close": "35.4200", + "5. volume": "706200" + }, + "2003-10-02": { + "1. open": "35.0000", + "2. high": "35.4000", + "3. low": "34.9000", + "4. close": "35.2600", + "5. volume": "515400" + }, + "2003-10-01": { + "1. open": "34.2100", + "2. high": "35.0400", + "3. low": "34.2100", + "4. close": "34.9500", + "5. volume": "728000" + }, + "2003-09-30": { + "1. open": "33.8500", + "2. high": "34.3000", + "3. low": "33.8500", + "4. close": "34.1000", + "5. volume": "563300" + }, + "2003-09-29": { + "1. open": "33.1000", + "2. high": "33.9000", + "3. low": "33.0000", + "4. close": "33.7900", + "5. volume": "1021200" + }, + "2003-09-26": { + "1. open": "33.7000", + "2. high": "33.7300", + "3. low": "33.0600", + "4. close": "33.1400", + "5. volume": "1115300" + }, + "2003-09-25": { + "1. open": "34.0500", + "2. high": "34.1500", + "3. low": "33.7000", + "4. close": "33.7000", + "5. volume": "613400" + }, + "2003-09-24": { + "1. open": "34.5000", + "2. high": "34.6100", + "3. low": "34.0500", + "4. close": "34.1600", + "5. volume": "478400" + }, + "2003-09-23": { + "1. open": "34.8000", + "2. high": "34.8000", + "3. low": "34.2300", + "4. close": "34.3000", + "5. volume": "590900" + }, + "2003-09-22": { + "1. open": "34.7500", + "2. high": "34.9300", + "3. low": "34.5800", + "4. close": "34.9300", + "5. volume": "569900" + }, + "2003-09-19": { + "1. open": "34.7500", + "2. high": "35.3300", + "3. low": "34.6800", + "4. close": "35.1000", + "5. volume": "812000" + }, + "2003-09-18": { + "1. open": "34.7000", + "2. high": "34.8100", + "3. low": "34.4000", + "4. close": "34.5000", + "5. volume": "483400" + }, + "2003-09-17": { + "1. open": "34.4500", + "2. high": "34.9500", + "3. low": "34.3000", + "4. close": "34.5800", + "5. volume": "442000" + }, + "2003-09-16": { + "1. open": "34.3500", + "2. high": "34.5800", + "3. low": "34.0500", + "4. close": "34.5200", + "5. volume": "358000" + }, + "2003-09-15": { + "1. open": "34.5200", + "2. high": "34.7800", + "3. low": "34.2000", + "4. close": "34.4800", + "5. volume": "592400" + }, + "2003-09-12": { + "1. open": "34.4500", + "2. high": "34.6000", + "3. low": "34.0400", + "4. close": "34.5200", + "5. volume": "592300" + }, + "2003-09-11": { + "1. open": "34.4800", + "2. high": "34.6900", + "3. low": "34.3000", + "4. close": "34.3700", + "5. volume": "628000" + }, + "2003-09-10": { + "1. open": "34.8200", + "2. high": "34.9500", + "3. low": "34.4100", + "4. close": "34.4800", + "5. volume": "474800" + }, + "2003-09-09": { + "1. open": "35.4500", + "2. high": "35.4600", + "3. low": "34.8600", + "4. close": "34.9200", + "5. volume": "568800" + }, + "2003-09-08": { + "1. open": "35.9500", + "2. high": "35.9500", + "3. low": "35.3500", + "4. close": "35.4000", + "5. volume": "513100" + }, + "2003-09-05": { + "1. open": "35.4700", + "2. high": "35.6500", + "3. low": "35.0000", + "4. close": "35.3900", + "5. volume": "945100" + }, + "2003-09-04": { + "1. open": "35.2000", + "2. high": "35.7000", + "3. low": "34.9300", + "4. close": "35.4700", + "5. volume": "779600" + }, + "2003-09-03": { + "1. open": "35.5000", + "2. high": "35.7000", + "3. low": "35.0900", + "4. close": "35.2800", + "5. volume": "716500" + }, + "2003-09-02": { + "1. open": "34.6500", + "2. high": "35.1400", + "3. low": "34.4800", + "4. close": "34.9800", + "5. volume": "889800" + }, + "2003-08-29": { + "1. open": "34.4100", + "2. high": "34.8000", + "3. low": "34.3300", + "4. close": "34.4900", + "5. volume": "429200" + }, + "2003-08-28": { + "1. open": "34.0000", + "2. high": "34.4600", + "3. low": "34.0000", + "4. close": "34.3400", + "5. volume": "2019600" + }, + "2003-08-27": { + "1. open": "34.6900", + "2. high": "35.4300", + "3. low": "33.9300", + "4. close": "33.9500", + "5. volume": "1886000" + }, + "2003-08-26": { + "1. open": "33.8000", + "2. high": "33.8400", + "3. low": "33.4500", + "4. close": "33.7400", + "5. volume": "1066200" + }, + "2003-08-25": { + "1. open": "33.0500", + "2. high": "33.8800", + "3. low": "33.0500", + "4. close": "33.7400", + "5. volume": "990300" + }, + "2003-08-22": { + "1. open": "33.0000", + "2. high": "33.2000", + "3. low": "32.7200", + "4. close": "33.1300", + "5. volume": "1388900" + }, + "2003-08-21": { + "1. open": "33.2500", + "2. high": "33.2500", + "3. low": "32.6000", + "4. close": "32.8800", + "5. volume": "1761100" + }, + "2003-08-20": { + "1. open": "33.7000", + "2. high": "33.9600", + "3. low": "33.3200", + "4. close": "33.4400", + "5. volume": "2266800" + }, + "2003-08-19": { + "1. open": "34.3000", + "2. high": "34.6500", + "3. low": "33.8000", + "4. close": "33.9000", + "5. volume": "2490400" + }, + "2003-08-18": { + "1. open": "35.4000", + "2. high": "35.6000", + "3. low": "34.1000", + "4. close": "34.3300", + "5. volume": "1823300" + }, + "2003-08-15": { + "1. open": "35.7300", + "2. high": "35.9000", + "3. low": "35.2800", + "4. close": "35.4500", + "5. volume": "605800" + }, + "2003-08-14": { + "1. open": "35.7500", + "2. high": "36.1000", + "3. low": "34.7500", + "4. close": "35.4500", + "5. volume": "4218200" + }, + "2003-08-13": { + "1. open": "37.7000", + "2. high": "37.7000", + "3. low": "37.0000", + "4. close": "37.1600", + "5. volume": "909800" + }, + "2003-08-12": { + "1. open": "37.8700", + "2. high": "37.9000", + "3. low": "37.4500", + "4. close": "37.7700", + "5. volume": "481700" + }, + "2003-08-11": { + "1. open": "37.8900", + "2. high": "37.9000", + "3. low": "37.4900", + "4. close": "37.8500", + "5. volume": "903200" + }, + "2003-08-08": { + "1. open": "37.3700", + "2. high": "37.9900", + "3. low": "37.3000", + "4. close": "37.8800", + "5. volume": "818400" + }, + "2003-08-07": { + "1. open": "35.8400", + "2. high": "36.8400", + "3. low": "35.8300", + "4. close": "36.7700", + "5. volume": "1019100" + }, + "2003-08-06": { + "1. open": "36.0000", + "2. high": "36.1500", + "3. low": "35.9500", + "4. close": "36.0500", + "5. volume": "989100" + }, + "2003-08-05": { + "1. open": "36.4900", + "2. high": "36.5000", + "3. low": "36.0000", + "4. close": "36.0000", + "5. volume": "557500" + }, + "2003-08-04": { + "1. open": "36.5000", + "2. high": "36.6300", + "3. low": "36.0500", + "4. close": "36.5000", + "5. volume": "804400" + }, + "2003-08-01": { + "1. open": "37.0800", + "2. high": "37.2200", + "3. low": "36.5500", + "4. close": "36.7400", + "5. volume": "782900" + }, + "2003-07-31": { + "1. open": "37.6500", + "2. high": "37.7500", + "3. low": "37.0000", + "4. close": "37.3300", + "5. volume": "705900" + }, + "2003-07-30": { + "1. open": "36.9900", + "2. high": "37.9300", + "3. low": "36.8500", + "4. close": "37.6500", + "5. volume": "1874300" + }, + "2003-07-29": { + "1. open": "36.4000", + "2. high": "37.0500", + "3. low": "36.1100", + "4. close": "37.0000", + "5. volume": "1906300" + }, + "2003-07-28": { + "1. open": "35.5000", + "2. high": "36.1600", + "3. low": "35.3800", + "4. close": "36.1500", + "5. volume": "930800" + }, + "2003-07-25": { + "1. open": "35.3000", + "2. high": "35.3000", + "3. low": "34.7600", + "4. close": "35.1100", + "5. volume": "460000" + }, + "2003-07-24": { + "1. open": "35.1500", + "2. high": "35.3500", + "3. low": "35.0100", + "4. close": "35.3000", + "5. volume": "414500" + }, + "2003-07-23": { + "1. open": "35.7500", + "2. high": "35.8900", + "3. low": "34.8900", + "4. close": "35.1500", + "5. volume": "399400" + }, + "2003-07-22": { + "1. open": "35.3000", + "2. high": "35.3000", + "3. low": "34.7500", + "4. close": "35.3000", + "5. volume": "437900" + }, + "2003-07-21": { + "1. open": "34.6800", + "2. high": "35.1400", + "3. low": "34.6600", + "4. close": "34.8600", + "5. volume": "718400" + }, + "2003-07-18": { + "1. open": "34.1200", + "2. high": "34.7000", + "3. low": "33.8000", + "4. close": "34.6800", + "5. volume": "502700" + }, + "2003-07-17": { + "1. open": "34.2800", + "2. high": "34.3500", + "3. low": "33.9900", + "4. close": "34.2300", + "5. volume": "666500" + }, + "2003-07-16": { + "1. open": "34.4000", + "2. high": "34.4300", + "3. low": "33.7900", + "4. close": "34.2800", + "5. volume": "264000" + }, + "2003-07-15": { + "1. open": "34.3300", + "2. high": "34.6500", + "3. low": "34.0500", + "4. close": "34.1500", + "5. volume": "553600" + }, + "2003-07-14": { + "1. open": "34.0000", + "2. high": "34.1500", + "3. low": "33.7600", + "4. close": "34.0800", + "5. volume": "786800" + }, + "2003-07-11": { + "1. open": "33.8500", + "2. high": "33.8500", + "3. low": "33.5000", + "4. close": "33.7500", + "5. volume": "335300" + }, + "2003-07-10": { + "1. open": "33.3000", + "2. high": "33.6100", + "3. low": "33.2900", + "4. close": "33.6000", + "5. volume": "407700" + }, + "2003-07-09": { + "1. open": "34.2100", + "2. high": "34.3500", + "3. low": "33.4500", + "4. close": "33.6200", + "5. volume": "1280500" + }, + "2003-07-08": { + "1. open": "34.2700", + "2. high": "34.2900", + "3. low": "33.8800", + "4. close": "34.1800", + "5. volume": "244400" + }, + "2003-07-07": { + "1. open": "34.2000", + "2. high": "34.2500", + "3. low": "33.7500", + "4. close": "34.1500", + "5. volume": "850400" + }, + "2003-07-03": { + "1. open": "33.8000", + "2. high": "34.1400", + "3. low": "33.7500", + "4. close": "33.9500", + "5. volume": "660400" + }, + "2003-07-02": { + "1. open": "33.5000", + "2. high": "33.9800", + "3. low": "33.4600", + "4. close": "33.8000", + "5. volume": "808700" + }, + "2003-07-01": { + "1. open": "33.4000", + "2. high": "33.4800", + "3. low": "32.9400", + "4. close": "33.2300", + "5. volume": "601600" + }, + "2003-06-30": { + "1. open": "33.6100", + "2. high": "33.7700", + "3. low": "33.4800", + "4. close": "33.5300", + "5. volume": "831700" + }, + "2003-06-27": { + "1. open": "34.0500", + "2. high": "34.0500", + "3. low": "33.5500", + "4. close": "33.6200", + "5. volume": "557100" + }, + "2003-06-26": { + "1. open": "34.1500", + "2. high": "34.3500", + "3. low": "33.8400", + "4. close": "33.9400", + "5. volume": "753000" + }, + "2003-06-25": { + "1. open": "33.8500", + "2. high": "34.1600", + "3. low": "33.7700", + "4. close": "34.0000", + "5. volume": "544400" + }, + "2003-06-24": { + "1. open": "33.8000", + "2. high": "34.1000", + "3. low": "33.7500", + "4. close": "34.0100", + "5. volume": "700900" + }, + "2003-06-23": { + "1. open": "34.2500", + "2. high": "34.3000", + "3. low": "33.4900", + "4. close": "33.7500", + "5. volume": "850700" + }, + "2003-06-20": { + "1. open": "34.8000", + "2. high": "34.8600", + "3. low": "34.1100", + "4. close": "34.6500", + "5. volume": "722900" + }, + "2003-06-19": { + "1. open": "35.5500", + "2. high": "35.5600", + "3. low": "34.8000", + "4. close": "34.8800", + "5. volume": "660900" + }, + "2003-06-18": { + "1. open": "35.9400", + "2. high": "35.9400", + "3. low": "35.3000", + "4. close": "35.7100", + "5. volume": "973400" + }, + "2003-06-17": { + "1. open": "35.5000", + "2. high": "35.9900", + "3. low": "35.3000", + "4. close": "35.9400", + "5. volume": "925900" + }, + "2003-06-16": { + "1. open": "34.8000", + "2. high": "35.5800", + "3. low": "34.7800", + "4. close": "35.3800", + "5. volume": "1293100" + }, + "2003-06-13": { + "1. open": "34.7800", + "2. high": "35.0000", + "3. low": "34.2500", + "4. close": "34.8000", + "5. volume": "1057100" + }, + "2003-06-12": { + "1. open": "34.4300", + "2. high": "35.4300", + "3. low": "34.3000", + "4. close": "34.7800", + "5. volume": "1766700" + }, + "2003-06-11": { + "1. open": "33.3000", + "2. high": "34.1000", + "3. low": "33.2900", + "4. close": "34.0100", + "5. volume": "1022900" + }, + "2003-06-10": { + "1. open": "33.5500", + "2. high": "33.5500", + "3. low": "32.6400", + "4. close": "33.2800", + "5. volume": "1202600" + }, + "2003-06-09": { + "1. open": "33.5000", + "2. high": "33.7800", + "3. low": "32.8400", + "4. close": "33.5500", + "5. volume": "470100" + }, + "2003-06-06": { + "1. open": "33.9800", + "2. high": "34.1000", + "3. low": "33.5800", + "4. close": "33.6100", + "5. volume": "427200" + }, + "2003-06-05": { + "1. open": "33.6500", + "2. high": "33.8400", + "3. low": "33.4500", + "4. close": "33.7700", + "5. volume": "909700" + }, + "2003-06-04": { + "1. open": "33.4500", + "2. high": "33.8800", + "3. low": "33.4400", + "4. close": "33.6500", + "5. volume": "850900" + }, + "2003-06-03": { + "1. open": "33.1000", + "2. high": "33.5300", + "3. low": "32.9000", + "4. close": "33.5300", + "5. volume": "1375500" + }, + "2003-06-02": { + "1. open": "33.3200", + "2. high": "33.6000", + "3. low": "33.0400", + "4. close": "33.0500", + "5. volume": "1446300" + }, + "2003-05-30": { + "1. open": "33.3700", + "2. high": "33.5300", + "3. low": "33.0000", + "4. close": "33.3200", + "5. volume": "1960400" + }, + "2003-05-29": { + "1. open": "34.2000", + "2. high": "34.2000", + "3. low": "33.2000", + "4. close": "33.2200", + "5. volume": "2088300" + }, + "2003-05-28": { + "1. open": "34.5000", + "2. high": "34.5500", + "3. low": "33.9200", + "4. close": "34.0400", + "5. volume": "1413500" + }, + "2003-05-27": { + "1. open": "34.7200", + "2. high": "34.7300", + "3. low": "34.2300", + "4. close": "34.3300", + "5. volume": "716000" + }, + "2003-05-23": { + "1. open": "34.1500", + "2. high": "34.9000", + "3. low": "34.0100", + "4. close": "34.7700", + "5. volume": "755900" + }, + "2003-05-22": { + "1. open": "33.5600", + "2. high": "34.2400", + "3. low": "33.5100", + "4. close": "34.2000", + "5. volume": "1019900" + }, + "2003-05-21": { + "1. open": "33.8500", + "2. high": "34.0500", + "3. low": "33.4600", + "4. close": "33.5600", + "5. volume": "1086800" + }, + "2003-05-20": { + "1. open": "33.5800", + "2. high": "34.1000", + "3. low": "33.5800", + "4. close": "34.0400", + "5. volume": "1118900" + }, + "2003-05-19": { + "1. open": "33.2500", + "2. high": "33.9500", + "3. low": "33.2500", + "4. close": "33.7500", + "5. volume": "753300" + }, + "2003-05-16": { + "1. open": "33.4800", + "2. high": "33.7400", + "3. low": "33.3300", + "4. close": "33.7400", + "5. volume": "1182200" + }, + "2003-05-15": { + "1. open": "33.3000", + "2. high": "33.5300", + "3. low": "32.9000", + "4. close": "33.5200", + "5. volume": "918300" + }, + "2003-05-14": { + "1. open": "33.5300", + "2. high": "33.6200", + "3. low": "33.3000", + "4. close": "33.4200", + "5. volume": "581000" + }, + "2003-05-13": { + "1. open": "33.1500", + "2. high": "33.7000", + "3. low": "33.0600", + "4. close": "33.5300", + "5. volume": "697600" + }, + "2003-05-12": { + "1. open": "33.0500", + "2. high": "33.3700", + "3. low": "33.0500", + "4. close": "33.1200", + "5. volume": "873200" + }, + "2003-05-09": { + "1. open": "33.2500", + "2. high": "33.2600", + "3. low": "33.0100", + "4. close": "33.1000", + "5. volume": "647700" + }, + "2003-05-08": { + "1. open": "33.1000", + "2. high": "33.6500", + "3. low": "33.0100", + "4. close": "33.1500", + "5. volume": "493000" + }, + "2003-05-07": { + "1. open": "33.4000", + "2. high": "33.6800", + "3. low": "33.2100", + "4. close": "33.3000", + "5. volume": "745500" + }, + "2003-05-06": { + "1. open": "33.4100", + "2. high": "34.1000", + "3. low": "33.3500", + "4. close": "33.6400", + "5. volume": "681900" + }, + "2003-05-05": { + "1. open": "33.6900", + "2. high": "34.2200", + "3. low": "33.3200", + "4. close": "33.4100", + "5. volume": "1304500" + }, + "2003-05-02": { + "1. open": "32.2800", + "2. high": "33.7900", + "3. low": "32.2600", + "4. close": "33.7700", + "5. volume": "1500700" + }, + "2003-05-01": { + "1. open": "32.3000", + "2. high": "32.6900", + "3. low": "32.1700", + "4. close": "32.3500", + "5. volume": "1206100" + }, + "2003-04-30": { + "1. open": "30.7400", + "2. high": "33.1200", + "3. low": "30.7400", + "4. close": "32.5000", + "5. volume": "5147300" + }, + "2003-04-29": { + "1. open": "30.0500", + "2. high": "30.5000", + "3. low": "29.9200", + "4. close": "30.3000", + "5. volume": "3133900" + }, + "2003-04-28": { + "1. open": "30.4000", + "2. high": "30.4000", + "3. low": "29.8900", + "4. close": "29.9000", + "5. volume": "1799700" + }, + "2003-04-25": { + "1. open": "30.1500", + "2. high": "30.5000", + "3. low": "29.9900", + "4. close": "30.3000", + "5. volume": "776600" + }, + "2003-04-24": { + "1. open": "30.7500", + "2. high": "30.9500", + "3. low": "30.4000", + "4. close": "30.4000", + "5. volume": "619000" + }, + "2003-04-23": { + "1. open": "30.9000", + "2. high": "31.0800", + "3. low": "30.7500", + "4. close": "30.9000", + "5. volume": "879700" + }, + "2003-04-22": { + "1. open": "30.3400", + "2. high": "31.0000", + "3. low": "30.1000", + "4. close": "30.7500", + "5. volume": "871900" + }, + "2003-04-21": { + "1. open": "30.5000", + "2. high": "30.5500", + "3. low": "30.3000", + "4. close": "30.3400", + "5. volume": "255800" + }, + "2003-04-17": { + "1. open": "30.5900", + "2. high": "30.6000", + "3. low": "30.0300", + "4. close": "30.5000", + "5. volume": "504000" + }, + "2003-04-16": { + "1. open": "29.9500", + "2. high": "30.5800", + "3. low": "29.9400", + "4. close": "30.5000", + "5. volume": "1543800" + }, + "2003-04-15": { + "1. open": "29.9800", + "2. high": "30.0100", + "3. low": "29.7200", + "4. close": "29.9000", + "5. volume": "860000" + }, + "2003-04-14": { + "1. open": "29.5400", + "2. high": "29.9900", + "3. low": "29.4700", + "4. close": "29.9800", + "5. volume": "476100" + }, + "2003-04-11": { + "1. open": "29.3000", + "2. high": "29.7000", + "3. low": "29.0500", + "4. close": "29.5400", + "5. volume": "2561800" + }, + "2003-04-10": { + "1. open": "29.1500", + "2. high": "29.4200", + "3. low": "28.9100", + "4. close": "29.3000", + "5. volume": "485300" + }, + "2003-04-09": { + "1. open": "29.7000", + "2. high": "29.8100", + "3. low": "29.0000", + "4. close": "29.1400", + "5. volume": "982000" + }, + "2003-04-08": { + "1. open": "29.3000", + "2. high": "29.6200", + "3. low": "29.0200", + "4. close": "29.5500", + "5. volume": "526000" + }, + "2003-04-07": { + "1. open": "30.4500", + "2. high": "30.4500", + "3. low": "29.5500", + "4. close": "29.5500", + "5. volume": "639700" + }, + "2003-04-04": { + "1. open": "29.9000", + "2. high": "29.9900", + "3. low": "29.4200", + "4. close": "29.9200", + "5. volume": "768300" + }, + "2003-04-03": { + "1. open": "30.1000", + "2. high": "30.1000", + "3. low": "29.3800", + "4. close": "29.4800", + "5. volume": "1002800" + }, + "2003-04-02": { + "1. open": "30.0000", + "2. high": "30.1100", + "3. low": "29.8500", + "4. close": "29.9800", + "5. volume": "1702900" + }, + "2003-04-01": { + "1. open": "30.5100", + "2. high": "30.5100", + "3. low": "29.2000", + "4. close": "29.5000", + "5. volume": "1742900" + }, + "2003-03-31": { + "1. open": "30.3500", + "2. high": "30.6000", + "3. low": "30.1200", + "4. close": "30.3600", + "5. volume": "1106200" + }, + "2003-03-28": { + "1. open": "30.2100", + "2. high": "31.0000", + "3. low": "30.0500", + "4. close": "31.0000", + "5. volume": "1300700" + }, + "2003-03-27": { + "1. open": "30.3000", + "2. high": "30.7100", + "3. low": "30.2000", + "4. close": "30.4300", + "5. volume": "992900" + }, + "2003-03-26": { + "1. open": "29.9500", + "2. high": "30.7200", + "3. low": "29.9500", + "4. close": "30.3500", + "5. volume": "629400" + }, + "2003-03-25": { + "1. open": "30.0600", + "2. high": "30.3600", + "3. low": "29.7900", + "4. close": "30.0500", + "5. volume": "754900" + }, + "2003-03-24": { + "1. open": "30.6500", + "2. high": "30.6500", + "3. low": "29.7200", + "4. close": "30.0600", + "5. volume": "578800" + }, + "2003-03-21": { + "1. open": "30.6500", + "2. high": "31.0400", + "3. low": "30.4100", + "4. close": "30.9000", + "5. volume": "705400" + }, + "2003-03-20": { + "1. open": "29.8800", + "2. high": "30.4500", + "3. low": "29.7000", + "4. close": "30.2000", + "5. volume": "1045900" + }, + "2003-03-19": { + "1. open": "29.4900", + "2. high": "30.0100", + "3. low": "29.4500", + "4. close": "29.9600", + "5. volume": "705000" + }, + "2003-03-18": { + "1. open": "29.5500", + "2. high": "29.9800", + "3. low": "29.4400", + "4. close": "29.6000", + "5. volume": "982600" + }, + "2003-03-17": { + "1. open": "28.3500", + "2. high": "29.7000", + "3. low": "28.2600", + "4. close": "29.6100", + "5. volume": "1313700" + }, + "2003-03-14": { + "1. open": "28.1800", + "2. high": "28.5600", + "3. low": "28.0000", + "4. close": "28.4200", + "5. volume": "684500" + }, + "2003-03-13": { + "1. open": "27.7500", + "2. high": "28.1500", + "3. low": "27.6600", + "4. close": "28.1500", + "5. volume": "576500" + }, + "2003-03-12": { + "1. open": "27.1100", + "2. high": "27.6000", + "3. low": "27.0000", + "4. close": "27.4800", + "5. volume": "917500" + }, + "2003-03-11": { + "1. open": "27.6000", + "2. high": "27.7300", + "3. low": "27.0000", + "4. close": "27.0300", + "5. volume": "929500" + }, + "2003-03-10": { + "1. open": "27.7000", + "2. high": "27.8100", + "3. low": "27.3900", + "4. close": "27.5600", + "5. volume": "719100" + }, + "2003-03-07": { + "1. open": "27.4000", + "2. high": "28.2400", + "3. low": "27.2500", + "4. close": "27.9500", + "5. volume": "724700" + }, + "2003-03-06": { + "1. open": "28.0000", + "2. high": "28.1500", + "3. low": "27.5000", + "4. close": "27.7000", + "5. volume": "1240500" + }, + "2003-03-05": { + "1. open": "28.0800", + "2. high": "28.2600", + "3. low": "27.7100", + "4. close": "28.0900", + "5. volume": "1314000" + }, + "2003-03-04": { + "1. open": "28.2500", + "2. high": "28.4000", + "3. low": "28.0900", + "4. close": "28.2000", + "5. volume": "1374900" + }, + "2003-03-03": { + "1. open": "28.3000", + "2. high": "28.9900", + "3. low": "28.1800", + "4. close": "28.7300", + "5. volume": "1999600" + }, + "2003-02-28": { + "1. open": "28.5500", + "2. high": "28.6200", + "3. low": "28.0100", + "4. close": "28.0500", + "5. volume": "1241400" + }, + "2003-02-27": { + "1. open": "28.6800", + "2. high": "28.9000", + "3. low": "28.5100", + "4. close": "28.6600", + "5. volume": "613900" + }, + "2003-02-26": { + "1. open": "28.6500", + "2. high": "28.9600", + "3. low": "28.5200", + "4. close": "28.6600", + "5. volume": "905600" + }, + "2003-02-25": { + "1. open": "28.8000", + "2. high": "28.8100", + "3. low": "28.3100", + "4. close": "28.6300", + "5. volume": "646200" + }, + "2003-02-24": { + "1. open": "28.4500", + "2. high": "29.0900", + "3. low": "28.4500", + "4. close": "28.8600", + "5. volume": "1001600" + }, + "2003-02-21": { + "1. open": "28.7000", + "2. high": "28.8900", + "3. low": "28.5300", + "4. close": "28.7000", + "5. volume": "640700" + }, + "2003-02-20": { + "1. open": "28.8000", + "2. high": "29.0000", + "3. low": "28.5900", + "4. close": "28.7200", + "5. volume": "584200" + }, + "2003-02-19": { + "1. open": "29.1800", + "2. high": "29.2800", + "3. low": "28.6700", + "4. close": "28.8300", + "5. volume": "474000" + }, + "2003-02-18": { + "1. open": "29.1400", + "2. high": "29.3000", + "3. low": "28.8500", + "4. close": "29.1000", + "5. volume": "908100" + }, + "2003-02-14": { + "1. open": "28.9500", + "2. high": "29.1300", + "3. low": "28.7700", + "4. close": "29.1300", + "5. volume": "722200" + }, + "2003-02-13": { + "1. open": "29.3000", + "2. high": "29.8500", + "3. low": "28.8800", + "4. close": "29.0900", + "5. volume": "1136500" + }, + "2003-02-12": { + "1. open": "29.0300", + "2. high": "29.3500", + "3. low": "28.8500", + "4. close": "29.1700", + "5. volume": "1071900" + }, + "2003-02-11": { + "1. open": "29.3500", + "2. high": "29.4000", + "3. low": "28.8700", + "4. close": "29.1100", + "5. volume": "1141600" + }, + "2003-02-10": { + "1. open": "29.2000", + "2. high": "29.5500", + "3. low": "28.9700", + "4. close": "29.3500", + "5. volume": "1442900" + }, + "2003-02-07": { + "1. open": "29.2700", + "2. high": "29.6500", + "3. low": "29.0000", + "4. close": "29.3700", + "5. volume": "835000" + }, + "2003-02-06": { + "1. open": "29.7600", + "2. high": "29.8700", + "3. low": "29.2500", + "4. close": "29.5000", + "5. volume": "1001700" + }, + "2003-02-05": { + "1. open": "29.8000", + "2. high": "30.0000", + "3. low": "29.7600", + "4. close": "29.8000", + "5. volume": "683300" + }, + "2003-02-04": { + "1. open": "29.8500", + "2. high": "30.0500", + "3. low": "29.5100", + "4. close": "29.9000", + "5. volume": "1113600" + }, + "2003-02-03": { + "1. open": "30.2300", + "2. high": "30.2500", + "3. low": "29.8000", + "4. close": "30.1400", + "5. volume": "1119300" + }, + "2003-01-31": { + "1. open": "29.8000", + "2. high": "30.2000", + "3. low": "29.5700", + "4. close": "30.1700", + "5. volume": "2088700" + }, + "2003-01-30": { + "1. open": "28.5000", + "2. high": "30.4900", + "3. low": "28.4000", + "4. close": "29.8900", + "5. volume": "6307600" + }, + "2003-01-29": { + "1. open": "26.2800", + "2. high": "26.6700", + "3. low": "26.2700", + "4. close": "26.5000", + "5. volume": "1305600" + }, + "2003-01-28": { + "1. open": "26.2800", + "2. high": "26.6700", + "3. low": "26.2700", + "4. close": "26.5000", + "5. volume": "647400" + }, + "2003-01-27": { + "1. open": "26.2700", + "2. high": "26.4500", + "3. low": "26.1000", + "4. close": "26.2000", + "5. volume": "735400" + }, + "2003-01-24": { + "1. open": "26.8200", + "2. high": "26.9500", + "3. low": "26.3800", + "4. close": "26.4500", + "5. volume": "1418200" + }, + "2003-01-23": { + "1. open": "28.0000", + "2. high": "28.0000", + "3. low": "26.7600", + "4. close": "27.0500", + "5. volume": "3512600" + }, + "2003-01-22": { + "1. open": "26.4600", + "2. high": "26.6200", + "3. low": "26.1900", + "4. close": "26.2500", + "5. volume": "838000" + }, + "2003-01-21": { + "1. open": "26.3000", + "2. high": "26.6800", + "3. low": "26.3000", + "4. close": "26.5000", + "5. volume": "788700" + }, + "2003-01-17": { + "1. open": "26.4500", + "2. high": "26.7000", + "3. low": "26.3800", + "4. close": "26.4000", + "5. volume": "1225500" + }, + "2003-01-16": { + "1. open": "26.0400", + "2. high": "26.6000", + "3. low": "26.0400", + "4. close": "26.4500", + "5. volume": "1816300" + }, + "2003-01-15": { + "1. open": "26.0000", + "2. high": "26.0200", + "3. low": "25.8200", + "4. close": "25.9700", + "5. volume": "1183900" + }, + "2003-01-14": { + "1. open": "26.0500", + "2. high": "26.0700", + "3. low": "25.7300", + "4. close": "25.9800", + "5. volume": "728500" + }, + "2003-01-13": { + "1. open": "26.3400", + "2. high": "26.4800", + "3. low": "25.9000", + "4. close": "26.0000", + "5. volume": "1380400" + }, + "2003-01-10": { + "1. open": "26.6900", + "2. high": "26.7500", + "3. low": "26.2000", + "4. close": "26.3400", + "5. volume": "811400" + }, + "2003-01-09": { + "1. open": "26.5000", + "2. high": "26.8000", + "3. low": "26.3600", + "4. close": "26.6900", + "5. volume": "962700" + }, + "2003-01-08": { + "1. open": "26.8500", + "2. high": "26.8500", + "3. low": "26.3000", + "4. close": "26.5900", + "5. volume": "795200" + }, + "2003-01-07": { + "1. open": "27.5500", + "2. high": "27.5800", + "3. low": "26.7700", + "4. close": "26.8500", + "5. volume": "502300" + }, + "2003-01-06": { + "1. open": "27.1500", + "2. high": "27.6700", + "3. low": "27.1300", + "4. close": "27.5300", + "5. volume": "384600" + }, + "2003-01-03": { + "1. open": "26.9500", + "2. high": "27.1500", + "3. low": "26.8400", + "4. close": "27.1500", + "5. volume": "848900" + }, + "2003-01-02": { + "1. open": "26.6000", + "2. high": "26.9000", + "3. low": "26.2800", + "4. close": "26.8200", + "5. volume": "2064500" + }, + "2002-12-31": { + "1. open": "26.3300", + "2. high": "26.5600", + "3. low": "26.0000", + "4. close": "26.4000", + "5. volume": "770200" + }, + "2002-12-30": { + "1. open": "25.8500", + "2. high": "26.3400", + "3. low": "25.8400", + "4. close": "26.1700", + "5. volume": "755400" + }, + "2002-12-27": { + "1. open": "26.0000", + "2. high": "26.5800", + "3. low": "25.4000", + "4. close": "25.7500", + "5. volume": "790100" + }, + "2002-12-26": { + "1. open": "26.2300", + "2. high": "26.2700", + "3. low": "26.0100", + "4. close": "26.1500", + "5. volume": "716700" + }, + "2002-12-24": { + "1. open": "26.3500", + "2. high": "26.4000", + "3. low": "26.2000", + "4. close": "26.2500", + "5. volume": "537500" + }, + "2002-12-23": { + "1. open": "26.6000", + "2. high": "26.7400", + "3. low": "26.2500", + "4. close": "26.4900", + "5. volume": "779900" + }, + "2002-12-20": { + "1. open": "26.8000", + "2. high": "26.9400", + "3. low": "26.3700", + "4. close": "26.5000", + "5. volume": "1725400" + }, + "2002-12-19": { + "1. open": "26.7000", + "2. high": "26.9600", + "3. low": "26.4400", + "4. close": "26.8000", + "5. volume": "1391900" + }, + "2002-12-18": { + "1. open": "27.0500", + "2. high": "27.1000", + "3. low": "26.6400", + "4. close": "26.8000", + "5. volume": "621400" + }, + "2002-12-17": { + "1. open": "26.9000", + "2. high": "27.0000", + "3. low": "26.6900", + "4. close": "26.9500", + "5. volume": "1303200" + }, + "2002-12-16": { + "1. open": "27.6700", + "2. high": "27.7000", + "3. low": "26.6800", + "4. close": "27.1300", + "5. volume": "2008500" + }, + "2002-12-13": { + "1. open": "27.5000", + "2. high": "27.7800", + "3. low": "27.1100", + "4. close": "27.6800", + "5. volume": "722300" + }, + "2002-12-12": { + "1. open": "27.5200", + "2. high": "28.0800", + "3. low": "27.5200", + "4. close": "27.7100", + "5. volume": "740700" + }, + "2002-12-11": { + "1. open": "27.5000", + "2. high": "27.8500", + "3. low": "27.0000", + "4. close": "27.5500", + "5. volume": "1167700" + }, + "2002-12-10": { + "1. open": "27.2500", + "2. high": "27.5000", + "3. low": "26.8200", + "4. close": "27.5000", + "5. volume": "1312100" + }, + "2002-12-09": { + "1. open": "27.6800", + "2. high": "27.9000", + "3. low": "27.1800", + "4. close": "27.3000", + "5. volume": "1262200" + }, + "2002-12-06": { + "1. open": "27.8000", + "2. high": "28.0600", + "3. low": "27.5000", + "4. close": "27.6800", + "5. volume": "1362800" + }, + "2002-12-05": { + "1. open": "27.8500", + "2. high": "28.0000", + "3. low": "27.3000", + "4. close": "27.5800", + "5. volume": "1085800" + }, + "2002-12-04": { + "1. open": "27.8000", + "2. high": "28.1000", + "3. low": "27.3700", + "4. close": "27.6300", + "5. volume": "1633900" + }, + "2002-12-03": { + "1. open": "27.9000", + "2. high": "28.0000", + "3. low": "27.3800", + "4. close": "27.9100", + "5. volume": "1479000" + }, + "2002-12-02": { + "1. open": "27.5200", + "2. high": "28.0700", + "3. low": "27.4200", + "4. close": "27.8700", + "5. volume": "1307600" + }, + "2002-11-29": { + "1. open": "27.1500", + "2. high": "27.5900", + "3. low": "27.1000", + "4. close": "27.2800", + "5. volume": "827700" + }, + "2002-11-27": { + "1. open": "26.1500", + "2. high": "27.5700", + "3. low": "26.1500", + "4. close": "27.2800", + "5. volume": "940100" + }, + "2002-11-26": { + "1. open": "26.6400", + "2. high": "26.8100", + "3. low": "25.8800", + "4. close": "25.9800", + "5. volume": "1781700" + }, + "2002-11-25": { + "1. open": "26.9500", + "2. high": "27.1000", + "3. low": "26.2800", + "4. close": "26.6300", + "5. volume": "1514400" + }, + "2002-11-22": { + "1. open": "27.1700", + "2. high": "27.3700", + "3. low": "26.9000", + "4. close": "27.1000", + "5. volume": "1138800" + }, + "2002-11-21": { + "1. open": "27.8000", + "2. high": "27.9900", + "3. low": "27.0000", + "4. close": "27.4200", + "5. volume": "1480200" + }, + "2002-11-20": { + "1. open": "28.5000", + "2. high": "28.5100", + "3. low": "26.6500", + "4. close": "27.8000", + "5. volume": "1421600" + }, + "2002-11-19": { + "1. open": "28.3900", + "2. high": "28.8200", + "3. low": "28.3500", + "4. close": "28.6800", + "5. volume": "449400" + }, + "2002-11-18": { + "1. open": "28.7200", + "2. high": "28.7300", + "3. low": "28.0400", + "4. close": "28.4200", + "5. volume": "545500" + }, + "2002-11-15": { + "1. open": "27.6500", + "2. high": "28.7600", + "3. low": "27.6500", + "4. close": "28.7000", + "5. volume": "810900" + }, + "2002-11-14": { + "1. open": "27.4900", + "2. high": "28.0500", + "3. low": "27.4500", + "4. close": "27.6400", + "5. volume": "1233200" + }, + "2002-11-13": { + "1. open": "27.9000", + "2. high": "28.0500", + "3. low": "27.2200", + "4. close": "27.2400", + "5. volume": "1078300" + }, + "2002-11-12": { + "1. open": "27.9800", + "2. high": "28.5200", + "3. low": "27.8600", + "4. close": "28.1500", + "5. volume": "621500" + }, + "2002-11-11": { + "1. open": "28.2500", + "2. high": "28.2900", + "3. low": "27.8800", + "4. close": "28.0400", + "5. volume": "356700" + }, + "2002-11-08": { + "1. open": "29.1700", + "2. high": "29.3900", + "3. low": "28.2100", + "4. close": "28.3800", + "5. volume": "570000" + }, + "2002-11-07": { + "1. open": "28.4000", + "2. high": "29.1500", + "3. low": "28.3600", + "4. close": "29.1000", + "5. volume": "954100" + }, + "2002-11-06": { + "1. open": "28.2000", + "2. high": "28.4000", + "3. low": "27.8000", + "4. close": "28.4000", + "5. volume": "468900" + }, + "2002-11-05": { + "1. open": "28.2100", + "2. high": "28.2100", + "3. low": "27.8000", + "4. close": "28.1800", + "5. volume": "849900" + }, + "2002-11-04": { + "1. open": "28.8600", + "2. high": "29.1000", + "3. low": "27.9300", + "4. close": "28.2200", + "5. volume": "710800" + }, + "2002-11-01": { + "1. open": "29.0200", + "2. high": "29.4000", + "3. low": "28.4100", + "4. close": "28.6800", + "5. volume": "1126100" + }, + "2002-10-31": { + "1. open": "29.8000", + "2. high": "30.1000", + "3. low": "29.0700", + "4. close": "29.1200", + "5. volume": "780800" + }, + "2002-10-30": { + "1. open": "28.8500", + "2. high": "29.9900", + "3. low": "28.5000", + "4. close": "29.3200", + "5. volume": "1363000" + }, + "2002-10-29": { + "1. open": "27.4000", + "2. high": "29.1500", + "3. low": "26.8000", + "4. close": "29.0600", + "5. volume": "2912000" + }, + "2002-10-28": { + "1. open": "27.6000", + "2. high": "27.6500", + "3. low": "26.8000", + "4. close": "27.3600", + "5. volume": "1020000" + }, + "2002-10-25": { + "1. open": "26.7400", + "2. high": "27.2200", + "3. low": "26.4100", + "4. close": "27.1000", + "5. volume": "554800" + }, + "2002-10-24": { + "1. open": "27.5500", + "2. high": "27.6700", + "3. low": "26.3300", + "4. close": "26.7000", + "5. volume": "1101300" + }, + "2002-10-23": { + "1. open": "27.6500", + "2. high": "27.9100", + "3. low": "27.1000", + "4. close": "27.4500", + "5. volume": "611100" + }, + "2002-10-22": { + "1. open": "28.1700", + "2. high": "28.2500", + "3. low": "27.4700", + "4. close": "27.8000", + "5. volume": "504600" + }, + "2002-10-21": { + "1. open": "28.0500", + "2. high": "28.7500", + "3. low": "27.7000", + "4. close": "28.3700", + "5. volume": "920400" + }, + "2002-10-18": { + "1. open": "28.5500", + "2. high": "28.7000", + "3. low": "28.0000", + "4. close": "28.5500", + "5. volume": "811600" + }, + "2002-10-17": { + "1. open": "27.8500", + "2. high": "28.8000", + "3. low": "27.7500", + "4. close": "28.5700", + "5. volume": "829700" + }, + "2002-10-16": { + "1. open": "29.1500", + "2. high": "29.4400", + "3. low": "27.4000", + "4. close": "27.4000", + "5. volume": "917800" + }, + "2002-10-15": { + "1. open": "28.5700", + "2. high": "29.4000", + "3. low": "28.3200", + "4. close": "29.4000", + "5. volume": "912700" + }, + "2002-10-14": { + "1. open": "27.7600", + "2. high": "28.3900", + "3. low": "27.7600", + "4. close": "28.2400", + "5. volume": "394000" + }, + "2002-10-11": { + "1. open": "27.4000", + "2. high": "28.4100", + "3. low": "27.1100", + "4. close": "27.8600", + "5. volume": "1628700" + }, + "2002-10-10": { + "1. open": "26.0500", + "2. high": "27.1100", + "3. low": "25.2000", + "4. close": "26.8200", + "5. volume": "1656400" + }, + "2002-10-09": { + "1. open": "27.1000", + "2. high": "27.1300", + "3. low": "25.9200", + "4. close": "26.2800", + "5. volume": "771400" + }, + "2002-10-08": { + "1. open": "27.1800", + "2. high": "27.6100", + "3. low": "26.9000", + "4. close": "27.5500", + "5. volume": "718800" + }, + "2002-10-07": { + "1. open": "27.5000", + "2. high": "27.7500", + "3. low": "27.0800", + "4. close": "27.1000", + "5. volume": "684000" + }, + "2002-10-04": { + "1. open": "28.1500", + "2. high": "28.4400", + "3. low": "26.8500", + "4. close": "27.6200", + "5. volume": "2385000" + }, + "2002-10-03": { + "1. open": "28.1700", + "2. high": "29.0000", + "3. low": "28.0500", + "4. close": "28.0500", + "5. volume": "1883900" + }, + "2002-10-02": { + "1. open": "28.4100", + "2. high": "28.6500", + "3. low": "27.7600", + "4. close": "28.2400", + "5. volume": "1371500" + }, + "2002-10-01": { + "1. open": "28.9100", + "2. high": "29.1700", + "3. low": "27.1600", + "4. close": "28.4000", + "5. volume": "2854200" + }, + "2002-09-30": { + "1. open": "29.7500", + "2. high": "29.7600", + "3. low": "27.9600", + "4. close": "28.7400", + "5. volume": "2823000" + }, + "2002-09-27": { + "1. open": "30.6800", + "2. high": "30.8500", + "3. low": "30.0600", + "4. close": "30.2500", + "5. volume": "821000" + }, + "2002-09-26": { + "1. open": "29.9200", + "2. high": "31.1900", + "3. low": "29.9200", + "4. close": "30.7500", + "5. volume": "977000" + }, + "2002-09-25": { + "1. open": "29.8200", + "2. high": "30.0800", + "3. low": "29.3000", + "4. close": "29.6300", + "5. volume": "1644300" + }, + "2002-09-24": { + "1. open": "30.4000", + "2. high": "30.4000", + "3. low": "29.7100", + "4. close": "29.7900", + "5. volume": "1303900" + }, + "2002-09-23": { + "1. open": "30.3000", + "2. high": "30.8000", + "3. low": "30.0400", + "4. close": "30.4200", + "5. volume": "980500" + }, + "2002-09-20": { + "1. open": "29.7000", + "2. high": "30.3800", + "3. low": "29.6000", + "4. close": "30.3000", + "5. volume": "1070000" + }, + "2002-09-19": { + "1. open": "29.1000", + "2. high": "30.2200", + "3. low": "28.9000", + "4. close": "29.6800", + "5. volume": "1070900" + }, + "2002-09-18": { + "1. open": "29.9500", + "2. high": "29.9600", + "3. low": "28.7000", + "4. close": "29.3000", + "5. volume": "2338400" + }, + "2002-09-17": { + "1. open": "32.1200", + "2. high": "32.1200", + "3. low": "30.3000", + "4. close": "30.3600", + "5. volume": "1566300" + }, + "2002-09-16": { + "1. open": "31.5200", + "2. high": "32.2500", + "3. low": "31.4100", + "4. close": "32.0900", + "5. volume": "876700" + }, + "2002-09-13": { + "1. open": "31.5000", + "2. high": "31.5500", + "3. low": "31.1800", + "4. close": "31.5200", + "5. volume": "755300" + }, + "2002-09-12": { + "1. open": "32.6200", + "2. high": "32.6200", + "3. low": "31.2600", + "4. close": "31.5000", + "5. volume": "1191800" + }, + "2002-09-11": { + "1. open": "32.0000", + "2. high": "33.1300", + "3. low": "32.0000", + "4. close": "33.1300", + "5. volume": "1942500" + }, + "2002-09-10": { + "1. open": "31.3500", + "2. high": "32.5000", + "3. low": "31.2000", + "4. close": "32.0000", + "5. volume": "835600" + }, + "2002-09-09": { + "1. open": "30.6800", + "2. high": "31.3600", + "3. low": "30.6100", + "4. close": "31.3100", + "5. volume": "468200" + }, + "2002-09-06": { + "1. open": "31.4000", + "2. high": "32.1500", + "3. low": "30.7600", + "4. close": "30.9000", + "5. volume": "2050300" + }, + "2002-09-05": { + "1. open": "30.6800", + "2. high": "31.2700", + "3. low": "30.6700", + "4. close": "30.9200", + "5. volume": "1643300" + }, + "2002-09-04": { + "1. open": "29.5000", + "2. high": "30.7100", + "3. low": "29.4200", + "4. close": "30.6800", + "5. volume": "1246100" + }, + "2002-09-03": { + "1. open": "29.7000", + "2. high": "29.7500", + "3. low": "29.4400", + "4. close": "29.5000", + "5. volume": "715700" + }, + "2002-08-30": { + "1. open": "29.7500", + "2. high": "30.3900", + "3. low": "29.7000", + "4. close": "29.9500", + "5. volume": "368000" + }, + "2002-08-29": { + "1. open": "30.0000", + "2. high": "30.1000", + "3. low": "29.5000", + "4. close": "29.8200", + "5. volume": "735200" + }, + "2002-08-28": { + "1. open": "30.0000", + "2. high": "30.2300", + "3. low": "29.8200", + "4. close": "30.1600", + "5. volume": "615700" + }, + "2002-08-27": { + "1. open": "30.3300", + "2. high": "30.4700", + "3. low": "30.0000", + "4. close": "30.2000", + "5. volume": "622700" + }, + "2002-08-26": { + "1. open": "30.2000", + "2. high": "30.5000", + "3. low": "29.9000", + "4. close": "30.3000", + "5. volume": "592400" + }, + "2002-08-23": { + "1. open": "30.5400", + "2. high": "30.8000", + "3. low": "30.3000", + "4. close": "30.3600", + "5. volume": "1358600" + }, + "2002-08-22": { + "1. open": "29.8500", + "2. high": "30.7000", + "3. low": "29.7000", + "4. close": "30.5400", + "5. volume": "1605200" + }, + "2002-08-21": { + "1. open": "29.7900", + "2. high": "29.8200", + "3. low": "29.3500", + "4. close": "29.7600", + "5. volume": "1027600" + }, + "2002-08-20": { + "1. open": "29.4800", + "2. high": "30.3400", + "3. low": "29.4800", + "4. close": "29.8000", + "5. volume": "1766600" + }, + "2002-08-19": { + "1. open": "29.3800", + "2. high": "30.2500", + "3. low": "28.9100", + "4. close": "29.4700", + "5. volume": "1607200" + }, + "2002-08-16": { + "1. open": "28.3700", + "2. high": "29.4000", + "3. low": "28.0200", + "4. close": "29.3800", + "5. volume": "1783500" + }, + "2002-08-15": { + "1. open": "27.6600", + "2. high": "28.7500", + "3. low": "26.9000", + "4. close": "28.3700", + "5. volume": "3415500" + }, + "2002-08-14": { + "1. open": "26.0000", + "2. high": "27.7100", + "3. low": "25.8000", + "4. close": "27.6500", + "5. volume": "2216300" + }, + "2002-08-13": { + "1. open": "26.1500", + "2. high": "26.6600", + "3. low": "26.0400", + "4. close": "26.1600", + "5. volume": "1523300" + }, + "2002-08-12": { + "1. open": "27.3600", + "2. high": "27.4000", + "3. low": "25.8000", + "4. close": "26.1500", + "5. volume": "2953000" + }, + "2002-08-09": { + "1. open": "27.5700", + "2. high": "27.8800", + "3. low": "27.1900", + "4. close": "27.3500", + "5. volume": "1645700" + }, + "2002-08-08": { + "1. open": "27.9800", + "2. high": "28.2000", + "3. low": "27.5600", + "4. close": "27.6700", + "5. volume": "2245500" + }, + "2002-08-07": { + "1. open": "28.0700", + "2. high": "28.2000", + "3. low": "27.6700", + "4. close": "27.9600", + "5. volume": "1387000" + }, + "2002-08-06": { + "1. open": "28.2000", + "2. high": "28.5700", + "3. low": "27.6500", + "4. close": "28.0700", + "5. volume": "1227000" + }, + "2002-08-05": { + "1. open": "28.3500", + "2. high": "28.5900", + "3. low": "27.9200", + "4. close": "28.1000", + "5. volume": "810500" + }, + "2002-08-02": { + "1. open": "30.0500", + "2. high": "30.2700", + "3. low": "28.1000", + "4. close": "28.3000", + "5. volume": "1241100" + }, + "2002-08-01": { + "1. open": "30.2000", + "2. high": "30.4500", + "3. low": "29.6500", + "4. close": "30.2000", + "5. volume": "959800" + }, + "2002-07-31": { + "1. open": "29.9800", + "2. high": "30.4800", + "3. low": "29.5000", + "4. close": "30.3200", + "5. volume": "1580400" + }, + "2002-07-30": { + "1. open": "29.7500", + "2. high": "30.2300", + "3. low": "29.6500", + "4. close": "29.9200", + "5. volume": "974900" + }, + "2002-07-29": { + "1. open": "29.1000", + "2. high": "29.8800", + "3. low": "28.8000", + "4. close": "29.6900", + "5. volume": "1961400" + }, + "2002-07-26": { + "1. open": "28.3000", + "2. high": "29.0000", + "3. low": "28.2100", + "4. close": "28.7000", + "5. volume": "1233200" + }, + "2002-07-25": { + "1. open": "28.5000", + "2. high": "28.8500", + "3. low": "28.0000", + "4. close": "28.5100", + "5. volume": "1252300" + }, + "2002-07-24": { + "1. open": "27.7500", + "2. high": "29.3000", + "3. low": "27.1500", + "4. close": "28.9500", + "5. volume": "1645900" + }, + "2002-07-23": { + "1. open": "28.3400", + "2. high": "28.8500", + "3. low": "28.0000", + "4. close": "28.5800", + "5. volume": "1834600" + }, + "2002-07-22": { + "1. open": "29.3500", + "2. high": "30.1500", + "3. low": "28.1000", + "4. close": "28.5900", + "5. volume": "1803300" + }, + "2002-07-19": { + "1. open": "29.8600", + "2. high": "29.8600", + "3. low": "28.9100", + "4. close": "29.4500", + "5. volume": "1459300" + }, + "2002-07-18": { + "1. open": "30.7000", + "2. high": "31.0000", + "3. low": "30.1000", + "4. close": "30.1400", + "5. volume": "788500" + }, + "2002-07-17": { + "1. open": "30.9000", + "2. high": "31.0000", + "3. low": "30.2400", + "4. close": "30.8000", + "5. volume": "1229100" + }, + "2002-07-16": { + "1. open": "30.8900", + "2. high": "31.0000", + "3. low": "30.0000", + "4. close": "30.8000", + "5. volume": "2073500" + }, + "2002-07-15": { + "1. open": "31.8000", + "2. high": "31.8000", + "3. low": "30.0000", + "4. close": "30.8900", + "5. volume": "1158000" + }, + "2002-07-12": { + "1. open": "32.0300", + "2. high": "33.1000", + "3. low": "31.5000", + "4. close": "31.7000", + "5. volume": "912400" + }, + "2002-07-11": { + "1. open": "32.2000", + "2. high": "32.5000", + "3. low": "30.7800", + "4. close": "32.0200", + "5. volume": "1772900" + }, + "2002-07-10": { + "1. open": "32.7600", + "2. high": "32.8000", + "3. low": "32.1000", + "4. close": "32.1500", + "5. volume": "1194100" + }, + "2002-07-09": { + "1. open": "32.8400", + "2. high": "33.9100", + "3. low": "32.5500", + "4. close": "32.6000", + "5. volume": "2018000" + }, + "2002-07-08": { + "1. open": "32.7000", + "2. high": "33.4000", + "3. low": "32.6000", + "4. close": "32.8700", + "5. volume": "1497000" + }, + "2002-07-05": { + "1. open": "32.2000", + "2. high": "33.0000", + "3. low": "32.1800", + "4. close": "32.8200", + "5. volume": "863000" + }, + "2002-07-03": { + "1. open": "32.2500", + "2. high": "32.9500", + "3. low": "30.8000", + "4. close": "31.5500", + "5. volume": "2480800" + }, + "2002-07-02": { + "1. open": "34.0000", + "2. high": "34.3900", + "3. low": "32.0000", + "4. close": "32.5000", + "5. volume": "4107100" + }, + "2002-07-01": { + "1. open": "35.4000", + "2. high": "35.9900", + "3. low": "35.4000", + "4. close": "35.6000", + "5. volume": "1337600" + }, + "2002-06-28": { + "1. open": "36.7000", + "2. high": "36.9800", + "3. low": "35.2000", + "4. close": "35.2000", + "5. volume": "1169900" + }, + "2002-06-27": { + "1. open": "35.4000", + "2. high": "37.1500", + "3. low": "35.4000", + "4. close": "36.9000", + "5. volume": "1460000" + }, + "2002-06-26": { + "1. open": "33.5000", + "2. high": "35.2600", + "3. low": "33.5000", + "4. close": "35.2500", + "5. volume": "2019100" + }, + "2002-06-25": { + "1. open": "36.5000", + "2. high": "36.7600", + "3. low": "34.5500", + "4. close": "34.9800", + "5. volume": "1572200" + }, + "2002-06-24": { + "1. open": "37.0500", + "2. high": "37.3500", + "3. low": "36.0000", + "4. close": "36.5000", + "5. volume": "1160600" + }, + "2002-06-21": { + "1. open": "37.8100", + "2. high": "37.9700", + "3. low": "37.2500", + "4. close": "37.2500", + "5. volume": "959600" + }, + "2002-06-20": { + "1. open": "37.5500", + "2. high": "38.0200", + "3. low": "37.3100", + "4. close": "37.8000", + "5. volume": "1078100" + }, + "2002-06-19": { + "1. open": "37.1000", + "2. high": "38.3000", + "3. low": "37.1000", + "4. close": "37.4300", + "5. volume": "3320100" + }, + "2002-06-18": { + "1. open": "36.6500", + "2. high": "37.3400", + "3. low": "36.5000", + "4. close": "37.2600", + "5. volume": "853700" + }, + "2002-06-17": { + "1. open": "36.1500", + "2. high": "36.6500", + "3. low": "36.0500", + "4. close": "36.6500", + "5. volume": "720600" + }, + "2002-06-14": { + "1. open": "36.7000", + "2. high": "36.7000", + "3. low": "35.9500", + "4. close": "36.2400", + "5. volume": "991900" + }, + "2002-06-13": { + "1. open": "36.9000", + "2. high": "37.4000", + "3. low": "36.3500", + "4. close": "36.9500", + "5. volume": "1923900" + }, + "2002-06-12": { + "1. open": "35.9500", + "2. high": "37.1000", + "3. low": "35.6000", + "4. close": "37.1000", + "5. volume": "1627300" + }, + "2002-06-11": { + "1. open": "36.5000", + "2. high": "37.4500", + "3. low": "35.6000", + "4. close": "35.7500", + "5. volume": "1298500" + }, + "2002-06-10": { + "1. open": "36.6000", + "2. high": "36.6000", + "3. low": "35.8000", + "4. close": "36.5000", + "5. volume": "1484500" + }, + "2002-06-07": { + "1. open": "36.1500", + "2. high": "37.0600", + "3. low": "36.0600", + "4. close": "36.4000", + "5. volume": "938300" + }, + "2002-06-06": { + "1. open": "37.1000", + "2. high": "37.4800", + "3. low": "36.2600", + "4. close": "36.4500", + "5. volume": "1255600" + }, + "2002-06-05": { + "1. open": "36.3000", + "2. high": "37.2500", + "3. low": "36.2500", + "4. close": "37.1000", + "5. volume": "1115300" + }, + "2002-06-04": { + "1. open": "36.9000", + "2. high": "36.9300", + "3. low": "36.0000", + "4. close": "36.2500", + "5. volume": "1188700" + }, + "2002-06-03": { + "1. open": "36.7500", + "2. high": "37.6000", + "3. low": "36.5200", + "4. close": "36.9500", + "5. volume": "1361400" + }, + "2002-05-31": { + "1. open": "35.6000", + "2. high": "36.9100", + "3. low": "35.5000", + "4. close": "36.7500", + "5. volume": "1842200" + }, + "2002-05-30": { + "1. open": "35.3000", + "2. high": "35.9500", + "3. low": "34.9900", + "4. close": "35.4200", + "5. volume": "1201600" + }, + "2002-05-29": { + "1. open": "35.2000", + "2. high": "35.7500", + "3. low": "35.1200", + "4. close": "35.3700", + "5. volume": "996200" + }, + "2002-05-28": { + "1. open": "35.7500", + "2. high": "36.0000", + "3. low": "35.2500", + "4. close": "35.4000", + "5. volume": "632000" + }, + "2002-05-24": { + "1. open": "36.2000", + "2. high": "36.4000", + "3. low": "36.0000", + "4. close": "36.0000", + "5. volume": "431200" + }, + "2002-05-23": { + "1. open": "36.2500", + "2. high": "36.4000", + "3. low": "35.7500", + "4. close": "36.0800", + "5. volume": "772000" + }, + "2002-05-22": { + "1. open": "36.0500", + "2. high": "36.6500", + "3. low": "35.8200", + "4. close": "36.2500", + "5. volume": "1297700" + }, + "2002-05-21": { + "1. open": "36.8000", + "2. high": "37.6000", + "3. low": "36.3000", + "4. close": "36.6700", + "5. volume": "2675800" + }, + "2002-05-20": { + "1. open": "35.8500", + "2. high": "36.7200", + "3. low": "35.8000", + "4. close": "36.7200", + "5. volume": "2146200" + }, + "2002-05-17": { + "1. open": "36.8000", + "2. high": "37.1900", + "3. low": "35.8800", + "4. close": "36.2500", + "5. volume": "1820300" + }, + "2002-05-16": { + "1. open": "38.0000", + "2. high": "38.1500", + "3. low": "37.0000", + "4. close": "37.3500", + "5. volume": "1207200" + }, + "2002-05-15": { + "1. open": "37.2300", + "2. high": "37.8000", + "3. low": "37.0500", + "4. close": "37.6500", + "5. volume": "1346200" + }, + "2002-05-14": { + "1. open": "37.0000", + "2. high": "37.7000", + "3. low": "36.7000", + "4. close": "37.2300", + "5. volume": "1463400" + }, + "2002-05-13": { + "1. open": "36.5400", + "2. high": "37.0000", + "3. low": "36.5200", + "4. close": "36.8500", + "5. volume": "671500" + }, + "2002-05-10": { + "1. open": "36.2400", + "2. high": "36.6200", + "3. low": "36.0400", + "4. close": "36.4900", + "5. volume": "580500" + }, + "2002-05-09": { + "1. open": "36.4400", + "2. high": "36.5500", + "3. low": "35.9000", + "4. close": "36.4000", + "5. volume": "929100" + }, + "2002-05-08": { + "1. open": "37.0100", + "2. high": "37.1700", + "3. low": "35.9100", + "4. close": "36.4500", + "5. volume": "1201200" + }, + "2002-05-07": { + "1. open": "36.9800", + "2. high": "37.1700", + "3. low": "36.6500", + "4. close": "37.0000", + "5. volume": "997800" + }, + "2002-05-06": { + "1. open": "37.3000", + "2. high": "37.5200", + "3. low": "36.8500", + "4. close": "36.9000", + "5. volume": "593200" + }, + "2002-05-03": { + "1. open": "36.8500", + "2. high": "37.5100", + "3. low": "36.8000", + "4. close": "37.3000", + "5. volume": "840200" + }, + "2002-05-02": { + "1. open": "35.5500", + "2. high": "37.1500", + "3. low": "35.5500", + "4. close": "36.8400", + "5. volume": "914500" + }, + "2002-05-01": { + "1. open": "36.1500", + "2. high": "36.2000", + "3. low": "35.0100", + "4. close": "35.6400", + "5. volume": "1429300" + }, + "2002-04-30": { + "1. open": "36.1500", + "2. high": "36.2000", + "3. low": "35.2400", + "4. close": "36.1500", + "5. volume": "1354200" + }, + "2002-04-29": { + "1. open": "35.6000", + "2. high": "36.2000", + "3. low": "35.1300", + "4. close": "36.2000", + "5. volume": "915700" + }, + "2002-04-26": { + "1. open": "35.6000", + "2. high": "35.9000", + "3. low": "35.2000", + "4. close": "35.6000", + "5. volume": "846300" + }, + "2002-04-25": { + "1. open": "36.1000", + "2. high": "36.1000", + "3. low": "35.2000", + "4. close": "35.6000", + "5. volume": "1653000" + }, + "2002-04-24": { + "1. open": "36.0500", + "2. high": "36.5200", + "3. low": "36.0000", + "4. close": "36.2000", + "5. volume": "720900" + }, + "2002-04-23": { + "1. open": "35.9500", + "2. high": "36.5300", + "3. low": "35.8500", + "4. close": "36.1200", + "5. volume": "1347000" + }, + "2002-04-22": { + "1. open": "36.2400", + "2. high": "36.5700", + "3. low": "35.8500", + "4. close": "35.8500", + "5. volume": "1035100" + }, + "2002-04-19": { + "1. open": "36.6100", + "2. high": "36.6500", + "3. low": "36.0400", + "4. close": "36.0700", + "5. volume": "466300" + }, + "2002-04-18": { + "1. open": "37.3000", + "2. high": "37.3000", + "3. low": "35.8800", + "4. close": "36.6000", + "5. volume": "1093100" + }, + "2002-04-17": { + "1. open": "36.4600", + "2. high": "37.4500", + "3. low": "36.2500", + "4. close": "37.3000", + "5. volume": "1002200" + }, + "2002-04-16": { + "1. open": "37.2500", + "2. high": "37.3000", + "3. low": "36.0100", + "4. close": "36.2100", + "5. volume": "1523100" + }, + "2002-04-15": { + "1. open": "37.8000", + "2. high": "37.8000", + "3. low": "36.9100", + "4. close": "37.3200", + "5. volume": "530500" + }, + "2002-04-12": { + "1. open": "38.5000", + "2. high": "38.5500", + "3. low": "37.7000", + "4. close": "37.7500", + "5. volume": "1216700" + }, + "2002-04-11": { + "1. open": "37.4000", + "2. high": "38.8000", + "3. low": "37.3200", + "4. close": "38.3900", + "5. volume": "1327800" + }, + "2002-04-10": { + "1. open": "37.0000", + "2. high": "37.5500", + "3. low": "36.7500", + "4. close": "37.5200", + "5. volume": "1269500" + }, + "2002-04-09": { + "1. open": "37.2000", + "2. high": "37.2000", + "3. low": "36.3100", + "4. close": "36.4500", + "5. volume": "668100" + }, + "2002-04-08": { + "1. open": "36.7000", + "2. high": "37.2000", + "3. low": "36.2200", + "4. close": "37.2000", + "5. volume": "904400" + }, + "2002-04-05": { + "1. open": "36.2500", + "2. high": "37.3500", + "3. low": "36.1500", + "4. close": "36.8000", + "5. volume": "1722000" + }, + "2002-04-04": { + "1. open": "34.5000", + "2. high": "36.0000", + "3. low": "34.4400", + "4. close": "35.8000", + "5. volume": "1396800" + }, + "2002-04-03": { + "1. open": "34.1100", + "2. high": "34.5700", + "3. low": "34.1100", + "4. close": "34.2500", + "5. volume": "891300" + }, + "2002-04-02": { + "1. open": "34.1500", + "2. high": "34.3000", + "3. low": "34.0400", + "4. close": "34.0500", + "5. volume": "706300" + }, + "2002-04-01": { + "1. open": "34.2000", + "2. high": "34.2000", + "3. low": "33.6000", + "4. close": "34.1100", + "5. volume": "402100" + }, + "2002-03-28": { + "1. open": "33.9500", + "2. high": "34.2500", + "3. low": "33.6000", + "4. close": "34.1600", + "5. volume": "833200" + }, + "2002-03-27": { + "1. open": "34.1500", + "2. high": "34.1500", + "3. low": "33.6000", + "4. close": "33.9000", + "5. volume": "980700" + }, + "2002-03-26": { + "1. open": "35.1000", + "2. high": "35.1000", + "3. low": "33.9500", + "4. close": "34.1500", + "5. volume": "969900" + }, + "2002-03-25": { + "1. open": "35.2000", + "2. high": "35.6000", + "3. low": "35.0500", + "4. close": "35.1100", + "5. volume": "1232900" + }, + "2002-03-22": { + "1. open": "34.6500", + "2. high": "35.2800", + "3. low": "34.5500", + "4. close": "35.0300", + "5. volume": "2071500" + }, + "2002-03-21": { + "1. open": "34.5500", + "2. high": "34.5500", + "3. low": "33.5800", + "4. close": "34.3500", + "5. volume": "677500" + }, + "2002-03-20": { + "1. open": "34.0000", + "2. high": "34.7000", + "3. low": "34.0000", + "4. close": "34.3600", + "5. volume": "911000" + }, + "2002-03-19": { + "1. open": "32.8900", + "2. high": "34.6000", + "3. low": "32.4000", + "4. close": "34.2700", + "5. volume": "2499100" + }, + "2002-03-18": { + "1. open": "33.0000", + "2. high": "33.3000", + "3. low": "32.4000", + "4. close": "32.8800", + "5. volume": "774300" + }, + "2002-03-15": { + "1. open": "31.9000", + "2. high": "33.1000", + "3. low": "31.7700", + "4. close": "32.8500", + "5. volume": "1280000" + }, + "2002-03-14": { + "1. open": "32.4000", + "2. high": "32.4000", + "3. low": "31.5100", + "4. close": "31.9800", + "5. volume": "988600" + }, + "2002-03-13": { + "1. open": "31.8000", + "2. high": "32.4700", + "3. low": "31.8000", + "4. close": "32.1800", + "5. volume": "1235700" + }, + "2002-03-12": { + "1. open": "32.0000", + "2. high": "32.0000", + "3. low": "31.3000", + "4. close": "31.9900", + "5. volume": "1018900" + }, + "2002-03-11": { + "1. open": "32.2500", + "2. high": "32.3500", + "3. low": "31.7200", + "4. close": "31.7400", + "5. volume": "1188200" + }, + "2002-03-08": { + "1. open": "32.0000", + "2. high": "32.2000", + "3. low": "31.7000", + "4. close": "31.9800", + "5. volume": "1174900" + }, + "2002-03-07": { + "1. open": "32.2500", + "2. high": "32.2700", + "3. low": "31.6000", + "4. close": "31.8500", + "5. volume": "1244100" + }, + "2002-03-06": { + "1. open": "31.0800", + "2. high": "31.9700", + "3. low": "30.8000", + "4. close": "31.9600", + "5. volume": "1362600" + }, + "2002-03-05": { + "1. open": "31.6500", + "2. high": "31.8700", + "3. low": "30.7100", + "4. close": "30.9300", + "5. volume": "811800" + }, + "2002-03-04": { + "1. open": "31.1500", + "2. high": "32.1000", + "3. low": "31.1400", + "4. close": "31.5000", + "5. volume": "929500" + }, + "2002-03-01": { + "1. open": "31.0700", + "2. high": "31.5700", + "3. low": "30.8500", + "4. close": "31.1500", + "5. volume": "438400" + }, + "2002-02-28": { + "1. open": "31.3000", + "2. high": "31.7500", + "3. low": "31.0000", + "4. close": "31.2000", + "5. volume": "1018900" + }, + "2002-02-27": { + "1. open": "30.7400", + "2. high": "31.8000", + "3. low": "30.7400", + "4. close": "31.1500", + "5. volume": "603100" + }, + "2002-02-26": { + "1. open": "30.3700", + "2. high": "31.4000", + "3. low": "30.3700", + "4. close": "30.8400", + "5. volume": "901200" + }, + "2002-02-25": { + "1. open": "29.8500", + "2. high": "30.9800", + "3. low": "29.8000", + "4. close": "30.5200", + "5. volume": "1431800" + }, + "2002-02-22": { + "1. open": "29.2500", + "2. high": "30.4000", + "3. low": "29.2500", + "4. close": "29.9900", + "5. volume": "1539200" + }, + "2002-02-21": { + "1. open": "29.7500", + "2. high": "29.7800", + "3. low": "29.4200", + "4. close": "29.5100", + "5. volume": "1068800" + }, + "2002-02-20": { + "1. open": "30.0800", + "2. high": "30.0800", + "3. low": "29.6400", + "4. close": "29.7700", + "5. volume": "1269100" + }, + "2002-02-19": { + "1. open": "30.0800", + "2. high": "30.1900", + "3. low": "29.8600", + "4. close": "29.9900", + "5. volume": "546400" + }, + "2002-02-15": { + "1. open": "30.6000", + "2. high": "30.6000", + "3. low": "30.0800", + "4. close": "30.3300", + "5. volume": "754200" + }, + "2002-02-14": { + "1. open": "31.0000", + "2. high": "31.0000", + "3. low": "30.4300", + "4. close": "30.8900", + "5. volume": "1619500" + }, + "2002-02-13": { + "1. open": "31.2000", + "2. high": "31.2300", + "3. low": "30.2500", + "4. close": "30.5000", + "5. volume": "947800" + }, + "2002-02-12": { + "1. open": "30.5000", + "2. high": "31.2900", + "3. low": "30.2800", + "4. close": "31.2500", + "5. volume": "2401800" + }, + "2002-02-11": { + "1. open": "30.0000", + "2. high": "30.4900", + "3. low": "29.8000", + "4. close": "30.4400", + "5. volume": "998200" + }, + "2002-02-08": { + "1. open": "30.3000", + "2. high": "30.3000", + "3. low": "29.6000", + "4. close": "29.9900", + "5. volume": "1620600" + }, + "2002-02-07": { + "1. open": "30.8000", + "2. high": "30.8000", + "3. low": "30.1000", + "4. close": "30.3000", + "5. volume": "1235200" + }, + "2002-02-06": { + "1. open": "31.0000", + "2. high": "31.1000", + "3. low": "30.7000", + "4. close": "30.9800", + "5. volume": "2285000" + }, + "2002-02-05": { + "1. open": "31.0300", + "2. high": "31.6000", + "3. low": "30.9300", + "4. close": "31.5700", + "5. volume": "2007500" + }, + "2002-02-04": { + "1. open": "31.9200", + "2. high": "32.3300", + "3. low": "31.5000", + "4. close": "31.6500", + "5. volume": "1716600" + }, + "2002-02-01": { + "1. open": "32.7000", + "2. high": "32.7000", + "3. low": "31.9000", + "4. close": "32.4000", + "5. volume": "2403200" + }, + "2002-01-31": { + "1. open": "32.3000", + "2. high": "32.6600", + "3. low": "31.8500", + "4. close": "32.3000", + "5. volume": "4113900" + }, + "2002-01-30": { + "1. open": "33.8000", + "2. high": "34.4500", + "3. low": "33.3000", + "4. close": "33.6000", + "5. volume": "2928000" + }, + "2002-01-29": { + "1. open": "34.4000", + "2. high": "34.6000", + "3. low": "33.4900", + "4. close": "34.0000", + "5. volume": "1910800" + }, + "2002-01-28": { + "1. open": "35.7500", + "2. high": "35.7500", + "3. low": "34.8500", + "4. close": "34.9500", + "5. volume": "1779400" + }, + "2002-01-25": { + "1. open": "34.0000", + "2. high": "35.3500", + "3. low": "34.0000", + "4. close": "35.0200", + "5. volume": "1598900" + }, + "2002-01-24": { + "1. open": "34.5000", + "2. high": "34.5000", + "3. low": "33.8700", + "4. close": "34.2000", + "5. volume": "1346700" + }, + "2002-01-23": { + "1. open": "34.3000", + "2. high": "34.3000", + "3. low": "33.7500", + "4. close": "34.0000", + "5. volume": "698300" + }, + "2002-01-22": { + "1. open": "34.2500", + "2. high": "34.3400", + "3. low": "33.7100", + "4. close": "34.0000", + "5. volume": "818500" + }, + "2002-01-18": { + "1. open": "34.9200", + "2. high": "35.0700", + "3. low": "33.5100", + "4. close": "34.3800", + "5. volume": "1877000" + }, + "2002-01-17": { + "1. open": "34.7000", + "2. high": "34.9400", + "3. low": "33.9400", + "4. close": "34.9200", + "5. volume": "1364900" + }, + "2002-01-16": { + "1. open": "33.3500", + "2. high": "34.5000", + "3. low": "33.3500", + "4. close": "33.9200", + "5. volume": "1498000" + }, + "2002-01-15": { + "1. open": "32.9600", + "2. high": "33.7300", + "3. low": "32.9600", + "4. close": "33.2000", + "5. volume": "865300" + }, + "2002-01-14": { + "1. open": "33.0700", + "2. high": "33.1000", + "3. low": "32.8000", + "4. close": "32.9500", + "5. volume": "1403500" + }, + "2002-01-11": { + "1. open": "33.2000", + "2. high": "33.6000", + "3. low": "32.7500", + "4. close": "33.0600", + "5. volume": "1407900" + }, + "2002-01-10": { + "1. open": "33.2000", + "2. high": "33.2400", + "3. low": "32.9100", + "4. close": "33.0000", + "5. volume": "1708600" + }, + "2002-01-09": { + "1. open": "33.1500", + "2. high": "33.9400", + "3. low": "33.1000", + "4. close": "33.1000", + "5. volume": "1093900" + }, + "2002-01-08": { + "1. open": "32.7500", + "2. high": "33.1000", + "3. low": "32.4500", + "4. close": "33.0100", + "5. volume": "1238100" + }, + "2002-01-07": { + "1. open": "33.2000", + "2. high": "33.2000", + "3. low": "32.7600", + "4. close": "32.8300", + "5. volume": "1244500" + }, + "2002-01-04": { + "1. open": "33.2200", + "2. high": "33.2200", + "3. low": "32.5400", + "4. close": "32.6800", + "5. volume": "1546500" + }, + "2002-01-03": { + "1. open": "32.6000", + "2. high": "32.6000", + "3. low": "31.7000", + "4. close": "32.3800", + "5. volume": "1311700" + }, + "2002-01-02": { + "1. open": "31.9000", + "2. high": "32.6300", + "3. low": "31.5500", + "4. close": "32.1400", + "5. volume": "885500" + }, + "2001-12-31": { + "1. open": "32.0200", + "2. high": "32.7400", + "3. low": "32.0200", + "4. close": "32.0600", + "5. volume": "673200" + }, + "2001-12-28": { + "1. open": "31.8000", + "2. high": "32.3200", + "3. low": "31.8000", + "4. close": "32.0200", + "5. volume": "858000" + }, + "2001-12-27": { + "1. open": "32.0800", + "2. high": "32.4500", + "3. low": "31.5900", + "4. close": "31.9000", + "5. volume": "694000" + }, + "2001-12-26": { + "1. open": "32.1500", + "2. high": "32.6000", + "3. low": "31.8000", + "4. close": "32.1500", + "5. volume": "1148200" + }, + "2001-12-24": { + "1. open": "31.9800", + "2. high": "32.5100", + "3. low": "31.7500", + "4. close": "32.3300", + "5. volume": "569500" + }, + "2001-12-21": { + "1. open": "31.0500", + "2. high": "31.8600", + "3. low": "31.0100", + "4. close": "31.8600", + "5. volume": "3524800" + }, + "2001-12-20": { + "1. open": "29.2500", + "2. high": "32.3000", + "3. low": "29.2500", + "4. close": "31.0000", + "5. volume": "5375800" + }, + "2001-12-19": { + "1. open": "31.8000", + "2. high": "32.1000", + "3. low": "31.3500", + "4. close": "31.9900", + "5. volume": "1999300" + }, + "2001-12-18": { + "1. open": "32.1100", + "2. high": "32.5500", + "3. low": "31.7100", + "4. close": "31.8000", + "5. volume": "1784000" + }, + "2001-12-17": { + "1. open": "32.3500", + "2. high": "33.0000", + "3. low": "31.9800", + "4. close": "32.1000", + "5. volume": "900700" + }, + "2001-12-14": { + "1. open": "32.3000", + "2. high": "32.4800", + "3. low": "31.6300", + "4. close": "32.1100", + "5. volume": "1270700" + }, + "2001-12-13": { + "1. open": "32.5000", + "2. high": "33.0000", + "3. low": "32.1500", + "4. close": "32.4800", + "5. volume": "850900" + }, + "2001-12-12": { + "1. open": "33.1000", + "2. high": "33.2500", + "3. low": "32.0200", + "4. close": "32.5000", + "5. volume": "1186600" + }, + "2001-12-11": { + "1. open": "32.9000", + "2. high": "33.1500", + "3. low": "32.8500", + "4. close": "32.9900", + "5. volume": "901500" + }, + "2001-12-10": { + "1. open": "32.9500", + "2. high": "33.3100", + "3. low": "32.6000", + "4. close": "32.9000", + "5. volume": "1157500" + }, + "2001-12-07": { + "1. open": "33.0000", + "2. high": "33.0000", + "3. low": "32.5000", + "4. close": "32.8000", + "5. volume": "1485200" + }, + "2001-12-06": { + "1. open": "33.2500", + "2. high": "33.2500", + "3. low": "32.6000", + "4. close": "32.9500", + "5. volume": "1707500" + }, + "2001-12-05": { + "1. open": "33.3000", + "2. high": "33.8100", + "3. low": "33.2900", + "4. close": "33.6500", + "5. volume": "1531900" + }, + "2001-12-04": { + "1. open": "33.0100", + "2. high": "33.7400", + "3. low": "33.0000", + "4. close": "33.3000", + "5. volume": "884900" + }, + "2001-12-03": { + "1. open": "33.2400", + "2. high": "33.2400", + "3. low": "32.7600", + "4. close": "33.0100", + "5. volume": "727400" + }, + "2001-11-30": { + "1. open": "34.0000", + "2. high": "34.0000", + "3. low": "33.0200", + "4. close": "33.3700", + "5. volume": "1210500" + }, + "2001-11-29": { + "1. open": "32.8800", + "2. high": "33.7500", + "3. low": "32.6600", + "4. close": "33.2600", + "5. volume": "786300" + }, + "2001-11-28": { + "1. open": "33.5000", + "2. high": "33.5000", + "3. low": "32.7000", + "4. close": "33.0200", + "5. volume": "607800" + }, + "2001-11-27": { + "1. open": "33.7800", + "2. high": "33.7800", + "3. low": "33.1200", + "4. close": "33.2500", + "5. volume": "1173700" + }, + "2001-11-26": { + "1. open": "33.5000", + "2. high": "33.8100", + "3. low": "33.0500", + "4. close": "33.3800", + "5. volume": "874600" + }, + "2001-11-23": { + "1. open": "33.7000", + "2. high": "33.7000", + "3. low": "33.1400", + "4. close": "33.5100", + "5. volume": "274300" + }, + "2001-11-21": { + "1. open": "33.8100", + "2. high": "33.8100", + "3. low": "33.1500", + "4. close": "33.8000", + "5. volume": "739700" + }, + "2001-11-20": { + "1. open": "33.6500", + "2. high": "34.1000", + "3. low": "33.5500", + "4. close": "33.7500", + "5. volume": "1110000" + }, + "2001-11-19": { + "1. open": "33.6000", + "2. high": "33.6800", + "3. low": "33.3500", + "4. close": "33.5100", + "5. volume": "1094200" + }, + "2001-11-16": { + "1. open": "33.2000", + "2. high": "33.5800", + "3. low": "33.0600", + "4. close": "33.2700", + "5. volume": "1050400" + }, + "2001-11-15": { + "1. open": "33.0000", + "2. high": "33.4900", + "3. low": "32.6000", + "4. close": "33.3000", + "5. volume": "1061100" + }, + "2001-11-14": { + "1. open": "32.7400", + "2. high": "33.2000", + "3. low": "32.5500", + "4. close": "33.0000", + "5. volume": "1706200" + }, + "2001-11-13": { + "1. open": "32.3100", + "2. high": "33.1000", + "3. low": "32.3100", + "4. close": "32.7300", + "5. volume": "1036400" + }, + "2001-11-12": { + "1. open": "32.2600", + "2. high": "32.5500", + "3. low": "32.2000", + "4. close": "32.3000", + "5. volume": "505100" + }, + "2001-11-09": { + "1. open": "32.4000", + "2. high": "32.4600", + "3. low": "32.1500", + "4. close": "32.3000", + "5. volume": "892200" + }, + "2001-11-08": { + "1. open": "32.2600", + "2. high": "32.6100", + "3. low": "32.0500", + "4. close": "32.4700", + "5. volume": "1648600" + }, + "2001-11-07": { + "1. open": "32.3900", + "2. high": "32.3900", + "3. low": "31.8500", + "4. close": "32.3000", + "5. volume": "1787900" + }, + "2001-11-06": { + "1. open": "31.2000", + "2. high": "31.4500", + "3. low": "30.6500", + "4. close": "31.4500", + "5. volume": "1892800" + }, + "2001-11-05": { + "1. open": "32.1000", + "2. high": "32.1000", + "3. low": "30.7000", + "4. close": "31.2000", + "5. volume": "2151100" + }, + "2001-11-02": { + "1. open": "31.7500", + "2. high": "32.2400", + "3. low": "31.3500", + "4. close": "31.5500", + "5. volume": "3244000" + }, + "2001-11-01": { + "1. open": "32.3700", + "2. high": "33.2900", + "3. low": "32.2500", + "4. close": "33.1600", + "5. volume": "483400" + }, + "2001-10-31": { + "1. open": "33.0000", + "2. high": "33.1900", + "3. low": "32.1500", + "4. close": "32.2500", + "5. volume": "968100" + }, + "2001-10-30": { + "1. open": "33.3500", + "2. high": "33.3500", + "3. low": "32.5500", + "4. close": "32.7500", + "5. volume": "818100" + }, + "2001-10-29": { + "1. open": "33.7100", + "2. high": "34.1500", + "3. low": "33.1500", + "4. close": "33.5800", + "5. volume": "1083500" + }, + "2001-10-26": { + "1. open": "33.0000", + "2. high": "34.6600", + "3. low": "32.9000", + "4. close": "33.7100", + "5. volume": "1039200" + }, + "2001-10-25": { + "1. open": "33.0000", + "2. high": "33.3000", + "3. low": "32.2000", + "4. close": "33.1000", + "5. volume": "1366000" + }, + "2001-10-24": { + "1. open": "34.0500", + "2. high": "34.0500", + "3. low": "33.0500", + "4. close": "33.3900", + "5. volume": "740500" + }, + "2001-10-23": { + "1. open": "34.3500", + "2. high": "34.3600", + "3. low": "33.0000", + "4. close": "33.5000", + "5. volume": "778800" + }, + "2001-10-22": { + "1. open": "33.9000", + "2. high": "34.4800", + "3. low": "33.7500", + "4. close": "34.4000", + "5. volume": "554400" + }, + "2001-10-19": { + "1. open": "34.3000", + "2. high": "34.7000", + "3. low": "33.8000", + "4. close": "33.9600", + "5. volume": "695600" + }, + "2001-10-18": { + "1. open": "34.1500", + "2. high": "34.3500", + "3. low": "33.9000", + "4. close": "34.3000", + "5. volume": "506700" + }, + "2001-10-17": { + "1. open": "34.7500", + "2. high": "34.8000", + "3. low": "33.4500", + "4. close": "34.1500", + "5. volume": "958400" + }, + "2001-10-16": { + "1. open": "33.2100", + "2. high": "33.5400", + "3. low": "32.7400", + "4. close": "33.5000", + "5. volume": "555900" + }, + "2001-10-15": { + "1. open": "33.1700", + "2. high": "33.2000", + "3. low": "32.5000", + "4. close": "33.1000", + "5. volume": "476200" + }, + "2001-10-12": { + "1. open": "33.9000", + "2. high": "33.9000", + "3. low": "32.6500", + "4. close": "33.2200", + "5. volume": "859300" + }, + "2001-10-11": { + "1. open": "34.5000", + "2. high": "34.9000", + "3. low": "33.7000", + "4. close": "33.9000", + "5. volume": "869900" + }, + "2001-10-10": { + "1. open": "33.0500", + "2. high": "34.0000", + "3. low": "33.0500", + "4. close": "33.9000", + "5. volume": "738500" + }, + "2001-10-09": { + "1. open": "33.9400", + "2. high": "33.9400", + "3. low": "33.0200", + "4. close": "33.0500", + "5. volume": "811400" + }, + "2001-10-08": { + "1. open": "33.6800", + "2. high": "33.6800", + "3. low": "33.0000", + "4. close": "33.6400", + "5. volume": "948600" + }, + "2001-10-05": { + "1. open": "33.3000", + "2. high": "33.3000", + "3. low": "32.5000", + "4. close": "33.3000", + "5. volume": "1141600" + }, + "2001-10-04": { + "1. open": "33.4500", + "2. high": "33.4500", + "3. low": "32.5000", + "4. close": "32.5000", + "5. volume": "790100" + }, + "2001-10-03": { + "1. open": "33.0500", + "2. high": "33.0500", + "3. low": "32.0000", + "4. close": "32.9600", + "5. volume": "1702600" + }, + "2001-10-02": { + "1. open": "33.0000", + "2. high": "33.0000", + "3. low": "32.0000", + "4. close": "32.0500", + "5. volume": "2238900" + }, + "2001-10-01": { + "1. open": "33.1500", + "2. high": "33.6200", + "3. low": "32.4400", + "4. close": "33.1000", + "5. volume": "1185200" + }, + "2001-09-28": { + "1. open": "31.0500", + "2. high": "34.0000", + "3. low": "31.0000", + "4. close": "33.1500", + "5. volume": "2651700" + }, + "2001-09-27": { + "1. open": "32.0000", + "2. high": "32.2000", + "3. low": "31.4700", + "4. close": "31.9700", + "5. volume": "1300400" + }, + "2001-09-26": { + "1. open": "33.2500", + "2. high": "33.2500", + "3. low": "31.8000", + "4. close": "31.9500", + "5. volume": "937100" + }, + "2001-09-25": { + "1. open": "33.3000", + "2. high": "33.9500", + "3. low": "32.3100", + "4. close": "32.7500", + "5. volume": "1739400" + }, + "2001-09-24": { + "1. open": "34.0000", + "2. high": "34.9400", + "3. low": "33.3000", + "4. close": "33.3000", + "5. volume": "1543200" + }, + "2001-09-21": { + "1. open": "34.0800", + "2. high": "34.0800", + "3. low": "32.2000", + "4. close": "33.2500", + "5. volume": "2778900" + }, + "2001-09-20": { + "1. open": "34.1900", + "2. high": "34.1900", + "3. low": "32.3500", + "4. close": "33.9900", + "5. volume": "1718100" + }, + "2001-09-19": { + "1. open": "34.5000", + "2. high": "34.5000", + "3. low": "30.3000", + "4. close": "32.9800", + "5. volume": "3947200" + }, + "2001-09-18": { + "1. open": "35.2000", + "2. high": "35.2500", + "3. low": "34.0100", + "4. close": "34.4000", + "5. volume": "1348500" + }, + "2001-09-17": { + "1. open": "36.0000", + "2. high": "36.2400", + "3. low": "34.9900", + "4. close": "35.2600", + "5. volume": "1250500" + }, + "2001-09-10": { + "1. open": "37.7500", + "2. high": "38.6700", + "3. low": "37.7500", + "4. close": "38.3000", + "5. volume": "817300" + }, + "2001-09-07": { + "1. open": "37.7000", + "2. high": "37.9800", + "3. low": "37.4600", + "4. close": "37.9100", + "5. volume": "883200" + }, + "2001-09-06": { + "1. open": "38.6000", + "2. high": "38.6100", + "3. low": "37.5000", + "4. close": "37.7000", + "5. volume": "1797700" + }, + "2001-09-05": { + "1. open": "38.8000", + "2. high": "38.9400", + "3. low": "38.5800", + "4. close": "38.7500", + "5. volume": "761500" + }, + "2001-09-04": { + "1. open": "38.8500", + "2. high": "39.2000", + "3. low": "38.7700", + "4. close": "38.8700", + "5. volume": "501300" + }, + "2001-08-31": { + "1. open": "39.5500", + "2. high": "39.6700", + "3. low": "38.2000", + "4. close": "38.8500", + "5. volume": "633300" + }, + "2001-08-30": { + "1. open": "39.1500", + "2. high": "40.1300", + "3. low": "39.0500", + "4. close": "39.5300", + "5. volume": "893700" + }, + "2001-08-29": { + "1. open": "39.2000", + "2. high": "39.4000", + "3. low": "38.8500", + "4. close": "39.1200", + "5. volume": "394700" + }, + "2001-08-28": { + "1. open": "40.0000", + "2. high": "40.4000", + "3. low": "39.0000", + "4. close": "39.2500", + "5. volume": "701900" + }, + "2001-08-27": { + "1. open": "40.3900", + "2. high": "40.4000", + "3. low": "39.1900", + "4. close": "39.2800", + "5. volume": "621700" + }, + "2001-08-24": { + "1. open": "40.5000", + "2. high": "40.7000", + "3. low": "39.4500", + "4. close": "40.2400", + "5. volume": "921300" + }, + "2001-08-23": { + "1. open": "40.0000", + "2. high": "41.3500", + "3. low": "39.5000", + "4. close": "40.5500", + "5. volume": "1085800" + }, + "2001-08-22": { + "1. open": "39.2500", + "2. high": "40.2500", + "3. low": "37.8900", + "4. close": "40.2300", + "5. volume": "1205900" + }, + "2001-08-21": { + "1. open": "39.7000", + "2. high": "40.0000", + "3. low": "38.9400", + "4. close": "39.2500", + "5. volume": "653400" + }, + "2001-08-20": { + "1. open": "40.5000", + "2. high": "40.5000", + "3. low": "38.6600", + "4. close": "39.3000", + "5. volume": "835200" + }, + "2001-08-17": { + "1. open": "39.8500", + "2. high": "40.9900", + "3. low": "39.7000", + "4. close": "40.5000", + "5. volume": "658800" + }, + "2001-08-16": { + "1. open": "39.2500", + "2. high": "40.5000", + "3. low": "39.2500", + "4. close": "39.8500", + "5. volume": "1787700" + }, + "2001-08-15": { + "1. open": "38.7000", + "2. high": "39.0500", + "3. low": "38.5300", + "4. close": "38.7600", + "5. volume": "441300" + }, + "2001-08-14": { + "1. open": "39.5000", + "2. high": "39.8500", + "3. low": "38.1500", + "4. close": "38.5000", + "5. volume": "579800" + }, + "2001-08-13": { + "1. open": "39.4000", + "2. high": "39.6400", + "3. low": "39.0700", + "4. close": "39.2800", + "5. volume": "754300" + }, + "2001-08-10": { + "1. open": "37.5000", + "2. high": "38.7500", + "3. low": "37.3000", + "4. close": "38.4700", + "5. volume": "859900" + }, + "2001-08-09": { + "1. open": "37.9500", + "2. high": "38.0000", + "3. low": "36.8500", + "4. close": "37.3900", + "5. volume": "810900" + }, + "2001-08-08": { + "1. open": "38.5100", + "2. high": "38.9600", + "3. low": "38.4000", + "4. close": "38.4100", + "5. volume": "224700" + }, + "2001-08-07": { + "1. open": "39.4500", + "2. high": "39.4500", + "3. low": "38.3000", + "4. close": "38.5900", + "5. volume": "459100" + }, + "2001-08-06": { + "1. open": "38.6900", + "2. high": "39.6000", + "3. low": "38.5000", + "4. close": "39.3500", + "5. volume": "330500" + }, + "2001-08-03": { + "1. open": "39.4900", + "2. high": "39.5900", + "3. low": "38.6800", + "4. close": "38.6900", + "5. volume": "402700" + }, + "2001-08-02": { + "1. open": "39.3000", + "2. high": "39.6100", + "3. low": "38.4500", + "4. close": "39.5900", + "5. volume": "382600" + }, + "2001-08-01": { + "1. open": "39.6500", + "2. high": "39.6500", + "3. low": "38.0000", + "4. close": "38.9800", + "5. volume": "730500" + }, + "2001-07-31": { + "1. open": "39.8000", + "2. high": "39.9800", + "3. low": "39.4400", + "4. close": "39.5500", + "5. volume": "845000" + }, + "2001-07-30": { + "1. open": "39.6000", + "2. high": "40.0000", + "3. low": "39.4000", + "4. close": "39.8600", + "5. volume": "607100" + }, + "2001-07-27": { + "1. open": "40.5000", + "2. high": "40.5000", + "3. low": "38.9400", + "4. close": "39.2500", + "5. volume": "992600" + }, + "2001-07-26": { + "1. open": "41.2000", + "2. high": "41.2000", + "3. low": "40.4000", + "4. close": "40.5000", + "5. volume": "666300" + }, + "2001-07-25": { + "1. open": "41.0000", + "2. high": "41.4000", + "3. low": "40.7000", + "4. close": "41.3000", + "5. volume": "991900" + }, + "2001-07-24": { + "1. open": "42.2500", + "2. high": "42.2600", + "3. low": "41.3500", + "4. close": "41.3900", + "5. volume": "440800" + }, + "2001-07-23": { + "1. open": "42.7900", + "2. high": "42.8000", + "3. low": "42.2500", + "4. close": "42.2900", + "5. volume": "323800" + }, + "2001-07-20": { + "1. open": "42.5000", + "2. high": "42.8500", + "3. low": "42.5000", + "4. close": "42.7900", + "5. volume": "421900" + }, + "2001-07-19": { + "1. open": "42.5500", + "2. high": "42.8500", + "3. low": "42.5000", + "4. close": "42.5700", + "5. volume": "222000" + }, + "2001-07-18": { + "1. open": "42.3900", + "2. high": "42.8900", + "3. low": "42.1500", + "4. close": "42.5500", + "5. volume": "767200" + }, + "2001-07-17": { + "1. open": "41.6000", + "2. high": "42.3300", + "3. low": "41.4000", + "4. close": "42.3300", + "5. volume": "268100" + }, + "2001-07-16": { + "1. open": "41.2000", + "2. high": "41.9700", + "3. low": "41.2000", + "4. close": "41.6500", + "5. volume": "305800" + }, + "2001-07-13": { + "1. open": "41.2700", + "2. high": "43.5500", + "3. low": "40.6400", + "4. close": "41.4500", + "5. volume": "656100" + }, + "2001-07-12": { + "1. open": "41.9100", + "2. high": "42.0900", + "3. low": "41.2100", + "4. close": "41.5200", + "5. volume": "347700" + }, + "2001-07-11": { + "1. open": "41.9000", + "2. high": "42.1000", + "3. low": "41.5500", + "4. close": "41.9200", + "5. volume": "854800" + }, + "2001-07-10": { + "1. open": "41.4000", + "2. high": "41.7500", + "3. low": "41.2500", + "4. close": "41.7000", + "5. volume": "350300" + }, + "2001-07-09": { + "1. open": "42.0000", + "2. high": "42.0000", + "3. low": "41.3300", + "4. close": "41.4000", + "5. volume": "485500" + }, + "2001-07-06": { + "1. open": "42.2000", + "2. high": "42.2000", + "3. low": "41.2200", + "4. close": "41.8900", + "5. volume": "290900" + }, + "2001-07-05": { + "1. open": "43.0000", + "2. high": "43.2000", + "3. low": "41.8700", + "4. close": "42.2200", + "5. volume": "793800" + }, + "2001-07-03": { + "1. open": "43.1400", + "2. high": "43.4800", + "3. low": "43.0500", + "4. close": "43.4500", + "5. volume": "160000" + }, + "2001-07-02": { + "1. open": "43.1000", + "2. high": "43.4800", + "3. low": "43.1000", + "4. close": "43.1000", + "5. volume": "311900" + }, + "2001-06-29": { + "1. open": "43.7500", + "2. high": "43.7500", + "3. low": "42.8500", + "4. close": "43.1000", + "5. volume": "970800" + }, + "2001-06-28": { + "1. open": "43.5000", + "2. high": "44.3500", + "3. low": "41.8500", + "4. close": "43.4500", + "5. volume": "3109100" + }, + "2001-06-27": { + "1. open": "40.8200", + "2. high": "41.6500", + "3. low": "40.7000", + "4. close": "40.7100", + "5. volume": "1566200" + }, + "2001-06-26": { + "1. open": "39.9700", + "2. high": "41.2500", + "3. low": "39.7000", + "4. close": "40.8200", + "5. volume": "971300" + }, + "2001-06-25": { + "1. open": "40.5000", + "2. high": "41.0000", + "3. low": "39.8500", + "4. close": "39.9700", + "5. volume": "1361300" + }, + "2001-06-22": { + "1. open": "41.1500", + "2. high": "41.1500", + "3. low": "40.6000", + "4. close": "40.6000", + "5. volume": "595800" + }, + "2001-06-21": { + "1. open": "40.9000", + "2. high": "41.1000", + "3. low": "39.8000", + "4. close": "41.0000", + "5. volume": "1393000" + }, + "2001-06-20": { + "1. open": "41.4000", + "2. high": "42.1000", + "3. low": "41.2000", + "4. close": "42.0100", + "5. volume": "476500" + }, + "2001-06-19": { + "1. open": "41.9500", + "2. high": "42.5000", + "3. low": "41.3500", + "4. close": "41.4000", + "5. volume": "456200" + }, + "2001-06-18": { + "1. open": "40.7500", + "2. high": "42.2000", + "3. low": "40.7500", + "4. close": "41.9500", + "5. volume": "683500" + }, + "2001-06-15": { + "1. open": "41.2000", + "2. high": "41.7400", + "3. low": "40.2500", + "4. close": "40.2500", + "5. volume": "525800" + }, + "2001-06-14": { + "1. open": "42.0000", + "2. high": "42.0500", + "3. low": "41.0900", + "4. close": "41.2000", + "5. volume": "674700" + }, + "2001-06-13": { + "1. open": "42.0600", + "2. high": "42.4500", + "3. low": "41.8000", + "4. close": "42.0000", + "5. volume": "345200" + }, + "2001-06-12": { + "1. open": "42.4800", + "2. high": "42.7500", + "3. low": "42.2500", + "4. close": "42.3600", + "5. volume": "409700" + }, + "2001-06-11": { + "1. open": "42.5000", + "2. high": "42.7100", + "3. low": "42.0000", + "4. close": "42.2300", + "5. volume": "390600" + }, + "2001-06-08": { + "1. open": "42.6500", + "2. high": "42.7000", + "3. low": "42.0000", + "4. close": "42.5000", + "5. volume": "668200" + }, + "2001-06-07": { + "1. open": "42.2000", + "2. high": "43.0000", + "3. low": "41.3000", + "4. close": "42.7900", + "5. volume": "718700" + }, + "2001-06-06": { + "1. open": "42.4700", + "2. high": "42.6000", + "3. low": "41.7000", + "4. close": "42.0300", + "5. volume": "312000" + }, + "2001-06-05": { + "1. open": "41.8800", + "2. high": "42.8000", + "3. low": "41.8000", + "4. close": "42.2200", + "5. volume": "505000" + }, + "2001-06-04": { + "1. open": "41.4500", + "2. high": "41.9900", + "3. low": "40.8100", + "4. close": "41.8800", + "5. volume": "285600" + }, + "2001-06-01": { + "1. open": "41.1000", + "2. high": "41.7300", + "3. low": "40.8100", + "4. close": "41.7000", + "5. volume": "530600" + }, + "2001-05-31": { + "1. open": "40.5000", + "2. high": "41.2000", + "3. low": "40.4000", + "4. close": "40.6000", + "5. volume": "769400" + }, + "2001-05-30": { + "1. open": "41.8000", + "2. high": "41.9700", + "3. low": "41.0000", + "4. close": "41.2400", + "5. volume": "473300" + }, + "2001-05-29": { + "1. open": "41.6200", + "2. high": "41.9900", + "3. low": "41.4100", + "4. close": "41.6000", + "5. volume": "356500" + }, + "2001-05-25": { + "1. open": "42.0100", + "2. high": "42.0200", + "3. low": "41.5700", + "4. close": "41.8700", + "5. volume": "282000" + }, + "2001-05-24": { + "1. open": "41.7500", + "2. high": "42.1000", + "3. low": "40.4000", + "4. close": "42.0200", + "5. volume": "634100" + }, + "2001-05-23": { + "1. open": "42.1000", + "2. high": "42.3500", + "3. low": "41.7500", + "4. close": "41.7500", + "5. volume": "637100" + }, + "2001-05-22": { + "1. open": "42.2200", + "2. high": "42.2500", + "3. low": "41.2400", + "4. close": "41.9200", + "5. volume": "686800" + }, + "2001-05-21": { + "1. open": "41.8000", + "2. high": "42.0000", + "3. low": "41.2500", + "4. close": "41.9700", + "5. volume": "686600" + }, + "2001-05-18": { + "1. open": "42.2500", + "2. high": "42.2500", + "3. low": "41.0500", + "4. close": "41.3100", + "5. volume": "649600" + }, + "2001-05-17": { + "1. open": "41.0200", + "2. high": "42.6000", + "3. low": "40.9500", + "4. close": "42.5000", + "5. volume": "1011700" + }, + "2001-05-16": { + "1. open": "39.7500", + "2. high": "41.2000", + "3. low": "39.6100", + "4. close": "41.0200", + "5. volume": "342700" + }, + "2001-05-15": { + "1. open": "40.3400", + "2. high": "40.3500", + "3. low": "39.4100", + "4. close": "39.6900", + "5. volume": "432600" + }, + "2001-05-14": { + "1. open": "40.1000", + "2. high": "40.4900", + "3. low": "40.0900", + "4. close": "40.3500", + "5. volume": "284700" + }, + "2001-05-11": { + "1. open": "40.2000", + "2. high": "40.4000", + "3. low": "39.8200", + "4. close": "39.9500", + "5. volume": "498100" + }, + "2001-05-10": { + "1. open": "39.9600", + "2. high": "40.1800", + "3. low": "39.6000", + "4. close": "40.1800", + "5. volume": "598900" + }, + "2001-05-09": { + "1. open": "39.9000", + "2. high": "40.3100", + "3. low": "39.9000", + "4. close": "39.9500", + "5. volume": "300600" + }, + "2001-05-08": { + "1. open": "40.1200", + "2. high": "40.2500", + "3. low": "39.5500", + "4. close": "40.1100", + "5. volume": "742600" + }, + "2001-05-07": { + "1. open": "41.0000", + "2. high": "41.0000", + "3. low": "40.0100", + "4. close": "40.0600", + "5. volume": "354100" + }, + "2001-05-04": { + "1. open": "40.7000", + "2. high": "40.9800", + "3. low": "40.2700", + "4. close": "40.8600", + "5. volume": "202900" + }, + "2001-05-03": { + "1. open": "40.7000", + "2. high": "41.0300", + "3. low": "40.5000", + "4. close": "40.7000", + "5. volume": "392200" + }, + "2001-05-02": { + "1. open": "41.2000", + "2. high": "41.2400", + "3. low": "40.6000", + "4. close": "41.0300", + "5. volume": "663600" + }, + "2001-05-01": { + "1. open": "40.2500", + "2. high": "41.1000", + "3. low": "40.2500", + "4. close": "40.7800", + "5. volume": "647300" + }, + "2001-04-30": { + "1. open": "40.5000", + "2. high": "40.8000", + "3. low": "39.7500", + "4. close": "39.7500", + "5. volume": "531600" + }, + "2001-04-27": { + "1. open": "40.0000", + "2. high": "40.0500", + "3. low": "39.5500", + "4. close": "40.0000", + "5. volume": "402700" + }, + "2001-04-26": { + "1. open": "40.0000", + "2. high": "40.3400", + "3. low": "39.5000", + "4. close": "39.5100", + "5. volume": "1176400" + }, + "2001-04-25": { + "1. open": "38.4500", + "2. high": "39.3700", + "3. low": "38.0500", + "4. close": "39.3500", + "5. volume": "634400" + }, + "2001-04-24": { + "1. open": "37.3000", + "2. high": "39.0500", + "3. low": "37.1100", + "4. close": "38.9500", + "5. volume": "1237200" + }, + "2001-04-23": { + "1. open": "37.9800", + "2. high": "37.9900", + "3. low": "37.1100", + "4. close": "37.3900", + "5. volume": "803100" + }, + "2001-04-20": { + "1. open": "37.7300", + "2. high": "38.1000", + "3. low": "37.0100", + "4. close": "38.0000", + "5. volume": "528900" + }, + "2001-04-19": { + "1. open": "38.0000", + "2. high": "38.0500", + "3. low": "36.9000", + "4. close": "37.7900", + "5. volume": "1320000" + }, + "2001-04-18": { + "1. open": "37.4000", + "2. high": "38.0000", + "3. low": "36.9800", + "4. close": "37.7100", + "5. volume": "790900" + }, + "2001-04-17": { + "1. open": "37.0500", + "2. high": "37.4000", + "3. low": "36.2500", + "4. close": "37.4000", + "5. volume": "890200" + }, + "2001-04-16": { + "1. open": "37.0000", + "2. high": "37.4900", + "3. low": "36.7700", + "4. close": "37.2200", + "5. volume": "256900" + }, + "2001-04-12": { + "1. open": "37.0500", + "2. high": "37.2000", + "3. low": "36.8400", + "4. close": "36.9500", + "5. volume": "464800" + }, + "2001-04-11": { + "1. open": "36.7500", + "2. high": "37.1000", + "3. low": "36.5000", + "4. close": "36.6800", + "5. volume": "581000" + }, + "2001-04-10": { + "1. open": "37.0500", + "2. high": "37.4600", + "3. low": "36.7500", + "4. close": "36.7600", + "5. volume": "606300" + }, + "2001-04-09": { + "1. open": "37.1000", + "2. high": "37.1500", + "3. low": "36.4400", + "4. close": "36.9600", + "5. volume": "211100" + }, + "2001-04-06": { + "1. open": "37.3000", + "2. high": "37.3100", + "3. low": "36.1000", + "4. close": "36.7600", + "5. volume": "374800" + }, + "2001-04-05": { + "1. open": "37.3000", + "2. high": "37.3000", + "3. low": "36.3100", + "4. close": "37.3000", + "5. volume": "510500" + }, + "2001-04-04": { + "1. open": "36.0000", + "2. high": "36.7500", + "3. low": "35.8500", + "4. close": "36.4900", + "5. volume": "611900" + }, + "2001-04-03": { + "1. open": "36.2500", + "2. high": "36.8000", + "3. low": "36.0000", + "4. close": "36.0600", + "5. volume": "722700" + }, + "2001-04-02": { + "1. open": "36.3500", + "2. high": "36.8500", + "3. low": "36.0000", + "4. close": "36.3100", + "5. volume": "527300" + }, + "2001-03-30": { + "1. open": "36.5000", + "2. high": "37.0400", + "3. low": "35.4000", + "4. close": "36.4200", + "5. volume": "1091500" + }, + "2001-03-29": { + "1. open": "35.5100", + "2. high": "35.8200", + "3. low": "35.0900", + "4. close": "35.8000", + "5. volume": "611700" + }, + "2001-03-28": { + "1. open": "35.0000", + "2. high": "35.5900", + "3. low": "35.0000", + "4. close": "35.5000", + "5. volume": "1390000" + }, + "2001-03-27": { + "1. open": "34.5500", + "2. high": "35.3500", + "3. low": "34.4100", + "4. close": "35.0400", + "5. volume": "1891200" + }, + "2001-03-26": { + "1. open": "34.2500", + "2. high": "34.5000", + "3. low": "33.3000", + "4. close": "34.5000", + "5. volume": "1125400" + }, + "2001-03-23": { + "1. open": "34.4300", + "2. high": "34.8000", + "3. low": "33.9500", + "4. close": "34.3000", + "5. volume": "943000" + }, + "2001-03-22": { + "1. open": "34.7500", + "2. high": "35.0500", + "3. low": "33.1800", + "4. close": "34.4300", + "5. volume": "858000" + }, + "2001-03-21": { + "1. open": "35.2500", + "2. high": "35.8000", + "3. low": "34.0000", + "4. close": "35.1100", + "5. volume": "1771200" + }, + "2001-03-20": { + "1. open": "37.6000", + "2. high": "37.9700", + "3. low": "36.6600", + "4. close": "36.6600", + "5. volume": "509300" + }, + "2001-03-19": { + "1. open": "36.7500", + "2. high": "37.1000", + "3. low": "36.3500", + "4. close": "37.0000", + "5. volume": "479900" + }, + "2001-03-16": { + "1. open": "37.6800", + "2. high": "37.6800", + "3. low": "36.7500", + "4. close": "36.7500", + "5. volume": "559200" + }, + "2001-03-15": { + "1. open": "38.5000", + "2. high": "39.1000", + "3. low": "37.2000", + "4. close": "37.6700", + "5. volume": "1162200" + }, + "2001-03-14": { + "1. open": "38.1000", + "2. high": "38.8900", + "3. low": "37.5700", + "4. close": "37.8000", + "5. volume": "443400" + }, + "2001-03-13": { + "1. open": "39.9900", + "2. high": "39.9900", + "3. low": "38.5500", + "4. close": "38.5500", + "5. volume": "393100" + }, + "2001-03-12": { + "1. open": "40.5600", + "2. high": "40.5600", + "3. low": "39.5700", + "4. close": "39.9900", + "5. volume": "370200" + }, + "2001-03-09": { + "1. open": "40.5500", + "2. high": "40.7000", + "3. low": "39.7900", + "4. close": "40.5600", + "5. volume": "614900" + }, + "2001-03-08": { + "1. open": "40.5500", + "2. high": "41.6000", + "3. low": "40.0500", + "4. close": "41.4500", + "5. volume": "550000" + }, + "2001-03-07": { + "1. open": "40.4500", + "2. high": "41.4100", + "3. low": "40.2000", + "4. close": "40.4900", + "5. volume": "627800" + }, + "2001-03-06": { + "1. open": "40.0500", + "2. high": "40.7300", + "3. low": "40.0000", + "4. close": "40.5000", + "5. volume": "912000" + }, + "2001-03-05": { + "1. open": "39.6700", + "2. high": "39.9500", + "3. low": "39.1000", + "4. close": "39.7400", + "5. volume": "293500" + }, + "2001-03-02": { + "1. open": "39.1100", + "2. high": "39.8800", + "3. low": "38.9500", + "4. close": "39.6700", + "5. volume": "476400" + }, + "2001-03-01": { + "1. open": "38.2500", + "2. high": "39.1300", + "3. low": "38.0100", + "4. close": "38.6100", + "5. volume": "457800" + }, + "2001-02-28": { + "1. open": "38.1500", + "2. high": "39.0500", + "3. low": "38.0000", + "4. close": "38.6400", + "5. volume": "302700" + }, + "2001-02-27": { + "1. open": "39.0200", + "2. high": "39.0700", + "3. low": "37.8800", + "4. close": "38.2500", + "5. volume": "342600" + }, + "2001-02-26": { + "1. open": "38.4000", + "2. high": "39.4800", + "3. low": "38.3500", + "4. close": "39.2700", + "5. volume": "618700" + }, + "2001-02-23": { + "1. open": "39.0000", + "2. high": "39.0000", + "3. low": "38.0000", + "4. close": "38.4000", + "5. volume": "970500" + }, + "2001-02-22": { + "1. open": "39.4500", + "2. high": "39.8000", + "3. low": "38.7500", + "4. close": "39.0000", + "5. volume": "616300" + }, + "2001-02-21": { + "1. open": "39.5800", + "2. high": "39.9000", + "3. low": "39.0000", + "4. close": "39.5100", + "5. volume": "417800" + }, + "2001-02-20": { + "1. open": "39.7500", + "2. high": "39.9000", + "3. low": "38.8000", + "4. close": "39.8300", + "5. volume": "514800" + }, + "2001-02-16": { + "1. open": "38.9000", + "2. high": "39.7600", + "3. low": "38.7400", + "4. close": "39.1000", + "5. volume": "450400" + }, + "2001-02-15": { + "1. open": "38.2500", + "2. high": "39.6600", + "3. low": "38.1300", + "4. close": "39.1100", + "5. volume": "614300" + }, + "2001-02-14": { + "1. open": "38.7300", + "2. high": "38.9500", + "3. low": "38.0000", + "4. close": "38.3200", + "5. volume": "1321300" + }, + "2001-02-13": { + "1. open": "39.4500", + "2. high": "39.7500", + "3. low": "38.3000", + "4. close": "38.7300", + "5. volume": "419100" + }, + "2001-02-12": { + "1. open": "39.3800", + "2. high": "39.5000", + "3. low": "38.9600", + "4. close": "39.3900", + "5. volume": "377000" + }, + "2001-02-09": { + "1. open": "40.1500", + "2. high": "40.6000", + "3. low": "38.8500", + "4. close": "39.3400", + "5. volume": "601600" + }, + "2001-02-08": { + "1. open": "38.3700", + "2. high": "40.5000", + "3. low": "38.0500", + "4. close": "40.2200", + "5. volume": "1316300" + }, + "2001-02-07": { + "1. open": "39.2600", + "2. high": "39.4200", + "3. low": "38.1100", + "4. close": "38.3800", + "5. volume": "1333700" + }, + "2001-02-06": { + "1. open": "39.0000", + "2. high": "40.2500", + "3. low": "38.4900", + "4. close": "39.2600", + "5. volume": "1115900" + }, + "2001-02-05": { + "1. open": "38.9100", + "2. high": "39.1000", + "3. low": "38.2100", + "4. close": "38.7500", + "5. volume": "799200" + }, + "2001-02-02": { + "1. open": "39.9500", + "2. high": "39.9800", + "3. low": "38.6000", + "4. close": "38.9000", + "5. volume": "922300" + }, + "2001-02-01": { + "1. open": "38.5800", + "2. high": "39.5000", + "3. low": "38.5800", + "4. close": "39.2500", + "5. volume": "1478600" + }, + "2001-01-31": { + "1. open": "38.2500", + "2. high": "38.3500", + "3. low": "37.2000", + "4. close": "38.1000", + "5. volume": "2235900" + }, + "2001-01-30": { + "1. open": "37.7500", + "2. high": "38.9500", + "3. low": "37.7500", + "4. close": "38.9000", + "5. volume": "2972700" + }, + "2001-01-29": { + "1. open": "41.9000", + "2. high": "41.9000", + "3. low": "39.9700", + "4. close": "40.4500", + "5. volume": "763500" + }, + "2001-01-26": { + "1. open": "41.2500", + "2. high": "41.4400", + "3. low": "40.9400", + "4. close": "41.2500", + "5. volume": "713700" + }, + "2001-01-25": { + "1. open": "41.7500", + "2. high": "41.8800", + "3. low": "40.5000", + "4. close": "41.2500", + "5. volume": "1090000" + }, + "2001-01-24": { + "1. open": "41.1300", + "2. high": "41.6900", + "3. low": "40.3800", + "4. close": "41.5000", + "5. volume": "1043800" + }, + "2001-01-23": { + "1. open": "40.1900", + "2. high": "41.2500", + "3. low": "40.1900", + "4. close": "41.1300", + "5. volume": "1489000" + }, + "2001-01-22": { + "1. open": "41.3100", + "2. high": "41.3800", + "3. low": "40.1300", + "4. close": "40.1900", + "5. volume": "1458700" + }, + "2001-01-19": { + "1. open": "42.3100", + "2. high": "42.4400", + "3. low": "41.5000", + "4. close": "41.8100", + "5. volume": "810400" + }, + "2001-01-18": { + "1. open": "41.7500", + "2. high": "42.6300", + "3. low": "41.4400", + "4. close": "42.0600", + "5. volume": "1126800" + }, + "2001-01-17": { + "1. open": "41.7500", + "2. high": "41.8100", + "3. low": "40.6300", + "4. close": "41.2500", + "5. volume": "1385000" + }, + "2001-01-16": { + "1. open": "42.6300", + "2. high": "42.6300", + "3. low": "41.3800", + "4. close": "41.8800", + "5. volume": "505500" + }, + "2001-01-12": { + "1. open": "43.0000", + "2. high": "43.4400", + "3. low": "42.6300", + "4. close": "42.6300", + "5. volume": "518500" + }, + "2001-01-11": { + "1. open": "43.3800", + "2. high": "43.6900", + "3. low": "42.5000", + "4. close": "42.9400", + "5. volume": "613600" + }, + "2001-01-10": { + "1. open": "43.7500", + "2. high": "43.7500", + "3. low": "42.3100", + "4. close": "43.3800", + "5. volume": "761300" + }, + "2001-01-09": { + "1. open": "42.8800", + "2. high": "44.0000", + "3. low": "42.3800", + "4. close": "43.7500", + "5. volume": "1124900" + }, + "2001-01-08": { + "1. open": "39.9400", + "2. high": "43.2500", + "3. low": "38.3800", + "4. close": "42.8100", + "5. volume": "2079400" + }, + "2001-01-05": { + "1. open": "38.8800", + "2. high": "40.4400", + "3. low": "38.1300", + "4. close": "40.4400", + "5. volume": "1350000" + }, + "2001-01-04": { + "1. open": "41.8100", + "2. high": "41.8100", + "3. low": "38.3800", + "4. close": "38.9400", + "5. volume": "1105400" + }, + "2001-01-03": { + "1. open": "42.6900", + "2. high": "43.0000", + "3. low": "41.7500", + "4. close": "41.8100", + "5. volume": "1381500" + }, + "2001-01-02": { + "1. open": "43.7500", + "2. high": "43.8100", + "3. low": "42.5600", + "4. close": "42.6900", + "5. volume": "516100" + }, + "2000-12-29": { + "1. open": "43.6900", + "2. high": "44.3100", + "3. low": "43.5000", + "4. close": "43.8100", + "5. volume": "1095700" + }, + "2000-12-28": { + "1. open": "42.3800", + "2. high": "43.7500", + "3. low": "41.6900", + "4. close": "43.4400", + "5. volume": "469700" + }, + "2000-12-27": { + "1. open": "41.2500", + "2. high": "42.5000", + "3. low": "40.8800", + "4. close": "42.4400", + "5. volume": "410200" + }, + "2000-12-26": { + "1. open": "40.0600", + "2. high": "41.2500", + "3. low": "39.9400", + "4. close": "40.8800", + "5. volume": "544300" + }, + "2000-12-22": { + "1. open": "40.1300", + "2. high": "40.2500", + "3. low": "38.8100", + "4. close": "40.1300", + "5. volume": "1411700" + }, + "2000-12-21": { + "1. open": "41.8800", + "2. high": "41.9400", + "3. low": "39.5000", + "4. close": "40.1300", + "5. volume": "3563600" + }, + "2000-12-20": { + "1. open": "43.8100", + "2. high": "44.3100", + "3. low": "43.2500", + "4. close": "44.0600", + "5. volume": "1396000" + }, + "2000-12-19": { + "1. open": "43.6300", + "2. high": "44.2500", + "3. low": "43.6300", + "4. close": "43.8100", + "5. volume": "529000" + }, + "2000-12-18": { + "1. open": "42.4400", + "2. high": "43.6300", + "3. low": "42.3800", + "4. close": "43.6300", + "5. volume": "642400" + }, + "2000-12-15": { + "1. open": "42.8800", + "2. high": "43.3800", + "3. low": "41.3800", + "4. close": "42.3800", + "5. volume": "820600" + }, + "2000-12-14": { + "1. open": "43.5000", + "2. high": "43.6300", + "3. low": "42.3800", + "4. close": "42.8800", + "5. volume": "783500" + }, + "2000-12-13": { + "1. open": "43.9400", + "2. high": "44.2500", + "3. low": "43.3800", + "4. close": "44.0600", + "5. volume": "564300" + }, + "2000-12-12": { + "1. open": "43.5000", + "2. high": "44.0000", + "3. low": "43.3100", + "4. close": "43.8100", + "5. volume": "882400" + }, + "2000-12-11": { + "1. open": "44.4400", + "2. high": "44.4400", + "3. low": "43.3800", + "4. close": "43.6300", + "5. volume": "548300" + }, + "2000-12-08": { + "1. open": "44.1900", + "2. high": "44.7500", + "3. low": "43.4400", + "4. close": "44.5000", + "5. volume": "330300" + }, + "2000-12-07": { + "1. open": "43.2500", + "2. high": "44.6900", + "3. low": "43.0600", + "4. close": "44.1900", + "5. volume": "546800" + }, + "2000-12-06": { + "1. open": "43.8100", + "2. high": "44.5600", + "3. low": "43.0000", + "4. close": "43.6900", + "5. volume": "382900" + }, + "2000-12-05": { + "1. open": "45.0600", + "2. high": "45.3100", + "3. low": "43.3100", + "4. close": "43.7500", + "5. volume": "583600" + }, + "2000-12-04": { + "1. open": "44.5000", + "2. high": "45.0000", + "3. low": "44.5000", + "4. close": "44.8100", + "5. volume": "554600" + }, + "2000-12-01": { + "1. open": "43.5000", + "2. high": "44.6300", + "3. low": "43.4400", + "4. close": "44.4400", + "5. volume": "668900" + }, + "2000-11-30": { + "1. open": "42.7500", + "2. high": "43.5600", + "3. low": "42.7500", + "4. close": "43.3100", + "5. volume": "592100" + }, + "2000-11-29": { + "1. open": "42.5000", + "2. high": "42.5600", + "3. low": "41.4400", + "4. close": "42.5000", + "5. volume": "748700" + }, + "2000-11-28": { + "1. open": "42.5600", + "2. high": "42.6300", + "3. low": "41.9400", + "4. close": "42.1300", + "5. volume": "500400" + }, + "2000-11-27": { + "1. open": "42.6900", + "2. high": "42.8100", + "3. low": "42.0000", + "4. close": "42.4400", + "5. volume": "741600" + }, + "2000-11-24": { + "1. open": "42.8100", + "2. high": "42.8100", + "3. low": "42.0600", + "4. close": "42.5600", + "5. volume": "192000" + }, + "2000-11-22": { + "1. open": "42.8800", + "2. high": "42.8800", + "3. low": "42.3100", + "4. close": "42.7500", + "5. volume": "676900" + }, + "2000-11-21": { + "1. open": "43.0000", + "2. high": "43.1900", + "3. low": "42.3100", + "4. close": "42.8800", + "5. volume": "783300" + }, + "2000-11-20": { + "1. open": "44.1900", + "2. high": "44.5000", + "3. low": "43.0000", + "4. close": "43.2500", + "5. volume": "462600" + }, + "2000-11-17": { + "1. open": "44.0600", + "2. high": "44.5000", + "3. low": "44.0600", + "4. close": "44.2500", + "5. volume": "635400" + }, + "2000-11-16": { + "1. open": "44.2500", + "2. high": "44.6900", + "3. low": "44.0000", + "4. close": "44.0600", + "5. volume": "475400" + }, + "2000-11-15": { + "1. open": "43.7500", + "2. high": "44.9400", + "3. low": "43.6300", + "4. close": "44.5600", + "5. volume": "664300" + }, + "2000-11-14": { + "1. open": "44.0600", + "2. high": "44.0600", + "3. low": "43.5000", + "4. close": "43.7500", + "5. volume": "838200" + }, + "2000-11-13": { + "1. open": "43.8100", + "2. high": "44.4400", + "3. low": "43.5000", + "4. close": "44.0000", + "5. volume": "766600" + }, + "2000-11-10": { + "1. open": "44.1300", + "2. high": "44.5000", + "3. low": "43.6900", + "4. close": "43.8800", + "5. volume": "810300" + }, + "2000-11-09": { + "1. open": "45.2500", + "2. high": "45.5000", + "3. low": "44.6300", + "4. close": "44.8100", + "5. volume": "932800" + }, + "2000-11-08": { + "1. open": "43.8800", + "2. high": "46.2500", + "3. low": "43.8800", + "4. close": "45.7500", + "5. volume": "399300" + }, + "2000-11-07": { + "1. open": "44.8800", + "2. high": "46.3800", + "3. low": "43.5000", + "4. close": "43.5000", + "5. volume": "898900" + }, + "2000-11-06": { + "1. open": "45.1900", + "2. high": "45.6300", + "3. low": "44.5000", + "4. close": "44.9400", + "5. volume": "356400" + }, + "2000-11-03": { + "1. open": "44.0000", + "2. high": "45.7500", + "3. low": "43.5000", + "4. close": "45.1900", + "5. volume": "538300" + }, + "2000-11-02": { + "1. open": "45.3800", + "2. high": "45.8100", + "3. low": "44.5000", + "4. close": "45.3800", + "5. volume": "514900" + }, + "2000-11-01": { + "1. open": "46.6900", + "2. high": "47.2500", + "3. low": "45.7500", + "4. close": "46.0000", + "5. volume": "1407800" + }, + "2000-10-31": { + "1. open": "45.0000", + "2. high": "46.4400", + "3. low": "44.1300", + "4. close": "46.4400", + "5. volume": "1171500" + }, + "2000-10-30": { + "1. open": "44.5000", + "2. high": "45.0000", + "3. low": "44.2500", + "4. close": "45.0000", + "5. volume": "619300" + }, + "2000-10-27": { + "1. open": "42.8100", + "2. high": "44.1300", + "3. low": "42.1900", + "4. close": "44.0600", + "5. volume": "562300" + }, + "2000-10-26": { + "1. open": "43.0000", + "2. high": "43.7500", + "3. low": "42.6900", + "4. close": "42.8800", + "5. volume": "640200" + }, + "2000-10-25": { + "1. open": "41.5000", + "2. high": "44.0600", + "3. low": "41.4400", + "4. close": "43.1900", + "5. volume": "1409800" + }, + "2000-10-24": { + "1. open": "38.7500", + "2. high": "41.2500", + "3. low": "38.6300", + "4. close": "40.8100", + "5. volume": "1520400" + }, + "2000-10-23": { + "1. open": "37.3800", + "2. high": "37.3800", + "3. low": "36.5600", + "4. close": "37.3100", + "5. volume": "763400" + }, + "2000-10-20": { + "1. open": "37.2500", + "2. high": "37.8800", + "3. low": "37.0000", + "4. close": "37.6900", + "5. volume": "1104100" + }, + "2000-10-19": { + "1. open": "35.0000", + "2. high": "36.7500", + "3. low": "34.5000", + "4. close": "36.6900", + "5. volume": "4127200" + }, + "2000-10-18": { + "1. open": "34.5000", + "2. high": "36.7500", + "3. low": "33.7500", + "4. close": "35.1300", + "5. volume": "2049200" + }, + "2000-10-17": { + "1. open": "36.1900", + "2. high": "36.4400", + "3. low": "35.1300", + "4. close": "35.3800", + "5. volume": "790700" + }, + "2000-10-16": { + "1. open": "35.2500", + "2. high": "37.1300", + "3. low": "35.2500", + "4. close": "36.1900", + "5. volume": "1593600" + }, + "2000-10-13": { + "1. open": "35.3800", + "2. high": "36.3100", + "3. low": "34.5600", + "4. close": "35.1300", + "5. volume": "1404900" + }, + "2000-10-12": { + "1. open": "36.5000", + "2. high": "36.5600", + "3. low": "34.7500", + "4. close": "35.3800", + "5. volume": "2159200" + }, + "2000-10-11": { + "1. open": "37.3100", + "2. high": "37.3100", + "3. low": "35.8100", + "4. close": "36.5000", + "5. volume": "2553600" + }, + "2000-10-10": { + "1. open": "37.5000", + "2. high": "37.5000", + "3. low": "36.9400", + "4. close": "37.3800", + "5. volume": "1052000" + }, + "2000-10-09": { + "1. open": "37.5600", + "2. high": "37.7500", + "3. low": "37.0000", + "4. close": "37.3800", + "5. volume": "788500" + }, + "2000-10-06": { + "1. open": "38.0000", + "2. high": "38.1300", + "3. low": "37.1900", + "4. close": "37.4400", + "5. volume": "852200" + }, + "2000-10-05": { + "1. open": "37.2500", + "2. high": "38.5000", + "3. low": "37.2500", + "4. close": "38.1300", + "5. volume": "2100800" + }, + "2000-10-04": { + "1. open": "36.1300", + "2. high": "37.4400", + "3. low": "35.9400", + "4. close": "36.8100", + "5. volume": "595900" + }, + "2000-10-03": { + "1. open": "36.5600", + "2. high": "36.9400", + "3. low": "35.6300", + "4. close": "36.2500", + "5. volume": "1021200" + }, + "2000-10-02": { + "1. open": "36.5000", + "2. high": "36.8800", + "3. low": "36.1300", + "4. close": "36.6300", + "5. volume": "1129500" + }, + "2000-09-29": { + "1. open": "36.5000", + "2. high": "36.9400", + "3. low": "36.2500", + "4. close": "36.6300", + "5. volume": "808800" + }, + "2000-09-28": { + "1. open": "36.0600", + "2. high": "37.6300", + "3. low": "36.0000", + "4. close": "37.4400", + "5. volume": "1660400" + }, + "2000-09-27": { + "1. open": "36.1300", + "2. high": "36.5000", + "3. low": "35.8800", + "4. close": "36.0000", + "5. volume": "1594800" + }, + "2000-09-26": { + "1. open": "37.0600", + "2. high": "37.1300", + "3. low": "35.9400", + "4. close": "36.1300", + "5. volume": "1094800" + }, + "2000-09-25": { + "1. open": "37.1300", + "2. high": "37.7500", + "3. low": "36.1300", + "4. close": "37.3100", + "5. volume": "1490400" + }, + "2000-09-22": { + "1. open": "34.2500", + "2. high": "37.5000", + "3. low": "34.2500", + "4. close": "37.3100", + "5. volume": "3187300" + }, + "2000-09-21": { + "1. open": "35.7500", + "2. high": "36.1300", + "3. low": "34.5600", + "4. close": "35.1300", + "5. volume": "2058500" + }, + "2000-09-20": { + "1. open": "35.6300", + "2. high": "36.0000", + "3. low": "34.8800", + "4. close": "35.8100", + "5. volume": "3955400" + }, + "2000-09-19": { + "1. open": "39.3800", + "2. high": "39.3800", + "3. low": "37.5600", + "4. close": "38.1300", + "5. volume": "1964700" + }, + "2000-09-18": { + "1. open": "40.1900", + "2. high": "40.3800", + "3. low": "39.1300", + "4. close": "39.3800", + "5. volume": "904200" + }, + "2000-09-15": { + "1. open": "41.1300", + "2. high": "41.5000", + "3. low": "39.7500", + "4. close": "40.3800", + "5. volume": "1892000" + }, + "2000-09-14": { + "1. open": "42.4400", + "2. high": "42.5000", + "3. low": "38.7500", + "4. close": "41.1300", + "5. volume": "2295400" + }, + "2000-09-13": { + "1. open": "42.5000", + "2. high": "42.8800", + "3. low": "41.7500", + "4. close": "42.3800", + "5. volume": "620100" + }, + "2000-09-12": { + "1. open": "42.4400", + "2. high": "42.8100", + "3. low": "42.2500", + "4. close": "42.5000", + "5. volume": "370100" + }, + "2000-09-11": { + "1. open": "41.2500", + "2. high": "42.6300", + "3. low": "41.0600", + "4. close": "42.5600", + "5. volume": "339300" + }, + "2000-09-08": { + "1. open": "42.0600", + "2. high": "42.0600", + "3. low": "41.3800", + "4. close": "41.4400", + "5. volume": "255200" + }, + "2000-09-07": { + "1. open": "41.7500", + "2. high": "42.1300", + "3. low": "41.2500", + "4. close": "42.0600", + "5. volume": "286500" + }, + "2000-09-06": { + "1. open": "42.0600", + "2. high": "42.5000", + "3. low": "41.3100", + "4. close": "41.5000", + "5. volume": "529100" + }, + "2000-09-05": { + "1. open": "42.0000", + "2. high": "42.1900", + "3. low": "41.7500", + "4. close": "42.1300", + "5. volume": "359900" + }, + "2000-09-01": { + "1. open": "40.9400", + "2. high": "42.0000", + "3. low": "40.5000", + "4. close": "41.8100", + "5. volume": "423800" + }, + "2000-08-31": { + "1. open": "41.6900", + "2. high": "41.8800", + "3. low": "40.8100", + "4. close": "40.9400", + "5. volume": "323200" + }, + "2000-08-30": { + "1. open": "41.7500", + "2. high": "42.0000", + "3. low": "41.1900", + "4. close": "41.5600", + "5. volume": "486000" + }, + "2000-08-29": { + "1. open": "41.8800", + "2. high": "42.0600", + "3. low": "41.3100", + "4. close": "41.8100", + "5. volume": "748100" + }, + "2000-08-28": { + "1. open": "42.1900", + "2. high": "42.5600", + "3. low": "41.5000", + "4. close": "41.9400", + "5. volume": "599500" + }, + "2000-08-25": { + "1. open": "42.0000", + "2. high": "42.1900", + "3. low": "41.1300", + "4. close": "42.1300", + "5. volume": "603000" + }, + "2000-08-24": { + "1. open": "42.3800", + "2. high": "42.5000", + "3. low": "41.5000", + "4. close": "42.0000", + "5. volume": "620700" + }, + "2000-08-23": { + "1. open": "42.5000", + "2. high": "42.7500", + "3. low": "41.7500", + "4. close": "42.2500", + "5. volume": "789800" + }, + "2000-08-22": { + "1. open": "42.3800", + "2. high": "42.8100", + "3. low": "42.2500", + "4. close": "42.3800", + "5. volume": "482300" + }, + "2000-08-21": { + "1. open": "43.0000", + "2. high": "43.0600", + "3. low": "41.5600", + "4. close": "42.2500", + "5. volume": "702900" + }, + "2000-08-18": { + "1. open": "42.9400", + "2. high": "43.2500", + "3. low": "42.1300", + "4. close": "43.0000", + "5. volume": "650700" + }, + "2000-08-17": { + "1. open": "43.6300", + "2. high": "43.6900", + "3. low": "42.5600", + "4. close": "42.9400", + "5. volume": "1289200" + }, + "2000-08-16": { + "1. open": "45.0600", + "2. high": "45.1300", + "3. low": "41.8800", + "4. close": "41.8800", + "5. volume": "2150200" + }, + "2000-08-15": { + "1. open": "46.1900", + "2. high": "46.9400", + "3. low": "44.8100", + "4. close": "45.0600", + "5. volume": "410700" + }, + "2000-08-14": { + "1. open": "45.6300", + "2. high": "46.3800", + "3. low": "45.6300", + "4. close": "46.0000", + "5. volume": "412200" + }, + "2000-08-11": { + "1. open": "45.4400", + "2. high": "45.4400", + "3. low": "44.7500", + "4. close": "45.1300", + "5. volume": "508800" + }, + "2000-08-10": { + "1. open": "44.8800", + "2. high": "45.7500", + "3. low": "44.7500", + "4. close": "44.9400", + "5. volume": "876500" + }, + "2000-08-09": { + "1. open": "44.1300", + "2. high": "45.9400", + "3. low": "44.1300", + "4. close": "44.5600", + "5. volume": "938100" + }, + "2000-08-08": { + "1. open": "43.7500", + "2. high": "44.2500", + "3. low": "43.3800", + "4. close": "43.8800", + "5. volume": "451700" + }, + "2000-08-07": { + "1. open": "45.0600", + "2. high": "45.0600", + "3. low": "43.7500", + "4. close": "43.7500", + "5. volume": "240700" + }, + "2000-08-04": { + "1. open": "45.3800", + "2. high": "45.3800", + "3. low": "44.6900", + "4. close": "45.0000", + "5. volume": "328400" + }, + "2000-08-03": { + "1. open": "45.5600", + "2. high": "45.5600", + "3. low": "44.6300", + "4. close": "45.3100", + "5. volume": "391200" + }, + "2000-08-02": { + "1. open": "45.2500", + "2. high": "45.9400", + "3. low": "45.1300", + "4. close": "45.5000", + "5. volume": "399100" + }, + "2000-08-01": { + "1. open": "44.0000", + "2. high": "44.7500", + "3. low": "43.7500", + "4. close": "44.7500", + "5. volume": "510000" + }, + "2000-07-31": { + "1. open": "44.6300", + "2. high": "44.6300", + "3. low": "43.0600", + "4. close": "44.0000", + "5. volume": "432800" + }, + "2000-07-28": { + "1. open": "45.0000", + "2. high": "45.2500", + "3. low": "44.1900", + "4. close": "44.6300", + "5. volume": "206500" + }, + "2000-07-27": { + "1. open": "45.8100", + "2. high": "45.8800", + "3. low": "44.6300", + "4. close": "44.9400", + "5. volume": "161200" + }, + "2000-07-26": { + "1. open": "45.8100", + "2. high": "45.9400", + "3. low": "45.3100", + "4. close": "45.8800", + "5. volume": "274100" + }, + "2000-07-25": { + "1. open": "45.0600", + "2. high": "46.0000", + "3. low": "45.0600", + "4. close": "45.6900", + "5. volume": "404400" + }, + "2000-07-24": { + "1. open": "44.6300", + "2. high": "44.8800", + "3. low": "44.3100", + "4. close": "44.8800", + "5. volume": "168400" + }, + "2000-07-21": { + "1. open": "44.3800", + "2. high": "45.5000", + "3. low": "44.3800", + "4. close": "44.8800", + "5. volume": "533900" + }, + "2000-07-20": { + "1. open": "44.5600", + "2. high": "44.9400", + "3. low": "43.0000", + "4. close": "44.4400", + "5. volume": "498700" + }, + "2000-07-19": { + "1. open": "44.5000", + "2. high": "44.7500", + "3. low": "44.1300", + "4. close": "44.6300", + "5. volume": "351300" + }, + "2000-07-18": { + "1. open": "43.9400", + "2. high": "45.1300", + "3. low": "43.8800", + "4. close": "44.7500", + "5. volume": "476700" + }, + "2000-07-17": { + "1. open": "44.8100", + "2. high": "45.3800", + "3. low": "43.2500", + "4. close": "43.9400", + "5. volume": "782300" + }, + "2000-07-14": { + "1. open": "44.4400", + "2. high": "45.4400", + "3. low": "44.4400", + "4. close": "44.8800", + "5. volume": "936900" + }, + "2000-07-13": { + "1. open": "45.0600", + "2. high": "45.0600", + "3. low": "43.0000", + "4. close": "44.1900", + "5. volume": "1451100" + }, + "2000-07-12": { + "1. open": "46.7500", + "2. high": "46.7500", + "3. low": "44.6300", + "4. close": "45.0600", + "5. volume": "843000" + }, + "2000-07-11": { + "1. open": "47.2500", + "2. high": "47.2500", + "3. low": "46.3100", + "4. close": "46.7500", + "5. volume": "865800" + }, + "2000-07-10": { + "1. open": "47.7500", + "2. high": "47.7500", + "3. low": "46.3800", + "4. close": "47.4400", + "5. volume": "346600" + }, + "2000-07-07": { + "1. open": "47.5000", + "2. high": "48.0600", + "3. low": "47.4400", + "4. close": "48.0600", + "5. volume": "321300" + }, + "2000-07-06": { + "1. open": "49.0000", + "2. high": "49.0000", + "3. low": "47.5000", + "4. close": "47.8800", + "5. volume": "340500" + }, + "2000-07-05": { + "1. open": "49.7500", + "2. high": "49.7500", + "3. low": "48.3100", + "4. close": "49.0000", + "5. volume": "567100" + }, + "2000-07-03": { + "1. open": "49.3100", + "2. high": "49.3100", + "3. low": "48.5600", + "4. close": "49.2500", + "5. volume": "253800" + }, + "2000-06-30": { + "1. open": "48.6300", + "2. high": "49.7500", + "3. low": "48.5000", + "4. close": "49.4200", + "5. volume": "920300" + }, + "2000-06-29": { + "1. open": "48.0000", + "2. high": "49.0000", + "3. low": "47.4400", + "4. close": "48.3800", + "5. volume": "311600" + }, + "2000-06-28": { + "1. open": "47.8800", + "2. high": "48.1900", + "3. low": "47.0000", + "4. close": "48.1300", + "5. volume": "370900" + }, + "2000-06-27": { + "1. open": "45.3100", + "2. high": "48.2500", + "3. low": "45.1300", + "4. close": "47.8100", + "5. volume": "861000" + }, + "2000-06-26": { + "1. open": "45.8100", + "2. high": "45.8100", + "3. low": "44.7500", + "4. close": "45.3800", + "5. volume": "372100" + }, + "2000-06-23": { + "1. open": "44.6300", + "2. high": "46.8100", + "3. low": "44.4700", + "4. close": "45.8800", + "5. volume": "422400" + }, + "2000-06-22": { + "1. open": "45.3800", + "2. high": "45.5000", + "3. low": "44.5000", + "4. close": "44.5000", + "5. volume": "364700" + }, + "2000-06-21": { + "1. open": "44.8100", + "2. high": "45.7500", + "3. low": "44.8100", + "4. close": "45.1900", + "5. volume": "396500" + }, + "2000-06-20": { + "1. open": "45.2500", + "2. high": "45.3100", + "3. low": "44.0000", + "4. close": "44.9400", + "5. volume": "326100" + }, + "2000-06-19": { + "1. open": "46.8100", + "2. high": "46.8100", + "3. low": "45.2500", + "4. close": "45.7500", + "5. volume": "370300" + }, + "2000-06-16": { + "1. open": "46.8100", + "2. high": "47.0600", + "3. low": "46.6300", + "4. close": "46.8800", + "5. volume": "299100" + }, + "2000-06-15": { + "1. open": "47.7500", + "2. high": "47.7500", + "3. low": "46.3100", + "4. close": "46.9400", + "5. volume": "634500" + }, + "2000-06-14": { + "1. open": "46.9400", + "2. high": "47.3100", + "3. low": "46.7500", + "4. close": "47.0000", + "5. volume": "528100" + }, + "2000-06-13": { + "1. open": "47.3100", + "2. high": "47.3800", + "3. low": "46.6900", + "4. close": "46.8800", + "5. volume": "388500" + }, + "2000-06-12": { + "1. open": "47.0600", + "2. high": "47.8100", + "3. low": "47.0000", + "4. close": "47.3100", + "5. volume": "1049700" + }, + "2000-06-09": { + "1. open": "45.5600", + "2. high": "46.7500", + "3. low": "45.5600", + "4. close": "46.5600", + "5. volume": "486900" + }, + "2000-06-08": { + "1. open": "45.4400", + "2. high": "45.7500", + "3. low": "44.5600", + "4. close": "45.7500", + "5. volume": "510900" + }, + "2000-06-07": { + "1. open": "46.2500", + "2. high": "46.3100", + "3. low": "45.2500", + "4. close": "45.4400", + "5. volume": "633100" + }, + "2000-06-06": { + "1. open": "46.8100", + "2. high": "46.8100", + "3. low": "45.8800", + "4. close": "46.2500", + "5. volume": "1095700" + }, + "2000-06-05": { + "1. open": "47.2500", + "2. high": "47.3100", + "3. low": "46.5000", + "4. close": "46.8100", + "5. volume": "1167800" + }, + "2000-06-02": { + "1. open": "47.1300", + "2. high": "47.7500", + "3. low": "46.0600", + "4. close": "47.3100", + "5. volume": "1218300" + }, + "2000-06-01": { + "1. open": "44.6900", + "2. high": "46.0000", + "3. low": "44.6900", + "4. close": "45.6900", + "5. volume": "672100" + }, + "2000-05-31": { + "1. open": "45.3100", + "2. high": "45.3100", + "3. low": "44.3800", + "4. close": "44.8100", + "5. volume": "1344600" + }, + "2000-05-30": { + "1. open": "44.0000", + "2. high": "45.1900", + "3. low": "43.0600", + "4. close": "45.0600", + "5. volume": "1136500" + }, + "2000-05-26": { + "1. open": "43.0000", + "2. high": "44.5600", + "3. low": "43.0000", + "4. close": "44.2500", + "5. volume": "4857200" + }, + "2000-05-25": { + "1. open": "44.3800", + "2. high": "45.4400", + "3. low": "42.6900", + "4. close": "43.7500", + "5. volume": "1349900" + }, + "2000-05-24": { + "1. open": "42.6300", + "2. high": "43.1900", + "3. low": "42.4400", + "4. close": "42.5600", + "5. volume": "742400" + }, + "2000-05-23": { + "1. open": "44.8800", + "2. high": "44.8800", + "3. low": "42.5600", + "4. close": "42.6300", + "5. volume": "839900" + }, + "2000-05-22": { + "1. open": "45.8100", + "2. high": "46.1900", + "3. low": "44.5000", + "4. close": "45.1300", + "5. volume": "602400" + }, + "2000-05-19": { + "1. open": "48.0000", + "2. high": "48.0000", + "3. low": "45.0600", + "4. close": "45.6900", + "5. volume": "956300" + }, + "2000-05-18": { + "1. open": "48.6300", + "2. high": "49.8800", + "3. low": "48.6300", + "4. close": "49.5600", + "5. volume": "599400" + }, + "2000-05-17": { + "1. open": "47.7500", + "2. high": "48.4400", + "3. low": "46.9400", + "4. close": "48.2500", + "5. volume": "532600" + }, + "2000-05-16": { + "1. open": "46.1900", + "2. high": "47.7500", + "3. low": "45.5600", + "4. close": "47.5600", + "5. volume": "392400" + }, + "2000-05-15": { + "1. open": "45.8800", + "2. high": "46.1900", + "3. low": "45.1300", + "4. close": "46.0000", + "5. volume": "480100" + }, + "2000-05-12": { + "1. open": "45.8800", + "2. high": "46.1300", + "3. low": "44.9400", + "4. close": "45.9400", + "5. volume": "419100" + }, + "2000-05-11": { + "1. open": "44.5000", + "2. high": "46.6300", + "3. low": "44.5000", + "4. close": "46.0000", + "5. volume": "589200" + }, + "2000-05-10": { + "1. open": "43.2500", + "2. high": "45.6900", + "3. low": "43.1900", + "4. close": "44.5000", + "5. volume": "665900" + }, + "2000-05-09": { + "1. open": "42.7500", + "2. high": "43.5600", + "3. low": "42.1900", + "4. close": "43.0600", + "5. volume": "838600" + }, + "2000-05-08": { + "1. open": "42.5000", + "2. high": "43.1300", + "3. low": "42.5000", + "4. close": "42.8100", + "5. volume": "277600" + }, + "2000-05-05": { + "1. open": "42.8800", + "2. high": "43.3800", + "3. low": "41.1300", + "4. close": "43.0600", + "5. volume": "724600" + }, + "2000-05-04": { + "1. open": "43.5000", + "2. high": "43.5600", + "3. low": "42.5600", + "4. close": "43.0600", + "5. volume": "560900" + }, + "2000-05-03": { + "1. open": "44.7500", + "2. high": "45.4400", + "3. low": "43.3100", + "4. close": "43.3800", + "5. volume": "678900" + }, + "2000-05-02": { + "1. open": "43.5600", + "2. high": "45.3800", + "3. low": "43.3800", + "4. close": "44.3800", + "5. volume": "691800" + }, + "2000-05-01": { + "1. open": "44.0000", + "2. high": "44.7500", + "3. low": "43.1900", + "4. close": "43.5000", + "5. volume": "414900" + }, + "2000-04-28": { + "1. open": "42.5600", + "2. high": "44.2500", + "3. low": "41.8100", + "4. close": "44.1900", + "5. volume": "697300" + }, + "2000-04-27": { + "1. open": "42.1900", + "2. high": "43.2500", + "3. low": "41.3100", + "4. close": "42.4400", + "5. volume": "1084500" + }, + "2000-04-26": { + "1. open": "43.8800", + "2. high": "43.8800", + "3. low": "42.1900", + "4. close": "42.1900", + "5. volume": "1329000" + }, + "2000-04-25": { + "1. open": "45.5600", + "2. high": "45.5600", + "3. low": "43.2500", + "4. close": "43.6900", + "5. volume": "1152000" + }, + "2000-04-24": { + "1. open": "46.0000", + "2. high": "46.2500", + "3. low": "45.0600", + "4. close": "45.6300", + "5. volume": "466300" + }, + "2000-04-20": { + "1. open": "46.5000", + "2. high": "47.0600", + "3. low": "46.3800", + "4. close": "46.6300", + "5. volume": "194400" + }, + "2000-04-19": { + "1. open": "46.5000", + "2. high": "46.7500", + "3. low": "46.0000", + "4. close": "46.3800", + "5. volume": "650400" + }, + "2000-04-18": { + "1. open": "48.3100", + "2. high": "48.3800", + "3. low": "46.2500", + "4. close": "47.0000", + "5. volume": "718600" + }, + "2000-04-17": { + "1. open": "46.6300", + "2. high": "48.3800", + "3. low": "45.9400", + "4. close": "48.3800", + "5. volume": "1690300" + }, + "2000-04-14": { + "1. open": "50.0000", + "2. high": "50.0000", + "3. low": "47.0000", + "4. close": "47.0000", + "5. volume": "906900" + }, + "2000-04-13": { + "1. open": "50.5600", + "2. high": "53.0600", + "3. low": "50.2500", + "4. close": "51.9400", + "5. volume": "667900" + }, + "2000-04-12": { + "1. open": "51.6300", + "2. high": "52.3800", + "3. low": "48.8100", + "4. close": "51.3100", + "5. volume": "1235300" + }, + "2000-04-11": { + "1. open": "53.6900", + "2. high": "53.6900", + "3. low": "51.0000", + "4. close": "51.3800", + "5. volume": "1208500" + }, + "2000-04-10": { + "1. open": "53.5000", + "2. high": "54.3100", + "3. low": "53.0000", + "4. close": "53.6900", + "5. volume": "452800" + }, + "2000-04-07": { + "1. open": "53.0000", + "2. high": "53.5000", + "3. low": "52.3100", + "4. close": "53.3100", + "5. volume": "481700" + }, + "2000-04-06": { + "1. open": "52.5600", + "2. high": "52.8100", + "3. low": "51.0000", + "4. close": "52.6300", + "5. volume": "982300" + }, + "2000-04-05": { + "1. open": "50.8100", + "2. high": "53.8100", + "3. low": "50.8100", + "4. close": "52.7500", + "5. volume": "1042000" + }, + "2000-04-04": { + "1. open": "50.5000", + "2. high": "52.3100", + "3. low": "49.1900", + "4. close": "50.6900", + "5. volume": "796300" + }, + "2000-04-03": { + "1. open": "50.0600", + "2. high": "52.3800", + "3. low": "50.0600", + "4. close": "50.6900", + "5. volume": "495900" + }, + "2000-03-31": { + "1. open": "52.3800", + "2. high": "53.2500", + "3. low": "50.0000", + "4. close": "50.0600", + "5. volume": "1222800" + }, + "2000-03-30": { + "1. open": "49.0000", + "2. high": "51.0600", + "3. low": "49.0000", + "4. close": "50.5000", + "5. volume": "894200" + }, + "2000-03-29": { + "1. open": "48.5000", + "2. high": "49.1300", + "3. low": "47.9400", + "4. close": "49.0000", + "5. volume": "1077200" + }, + "2000-03-28": { + "1. open": "45.7500", + "2. high": "48.6900", + "3. low": "43.5600", + "4. close": "48.5000", + "5. volume": "1366000" + }, + "2000-03-27": { + "1. open": "48.5000", + "2. high": "48.5000", + "3. low": "44.5600", + "4. close": "45.7500", + "5. volume": "734400" + }, + "2000-03-24": { + "1. open": "50.4400", + "2. high": "50.7500", + "3. low": "46.8800", + "4. close": "48.5000", + "5. volume": "480900" + }, + "2000-03-23": { + "1. open": "48.5000", + "2. high": "50.6300", + "3. low": "47.8800", + "4. close": "50.3800", + "5. volume": "754500" + }, + "2000-03-22": { + "1. open": "46.8800", + "2. high": "48.8800", + "3. low": "46.5600", + "4. close": "48.5000", + "5. volume": "1125600" + }, + "2000-03-21": { + "1. open": "46.3800", + "2. high": "46.6300", + "3. low": "45.6300", + "4. close": "46.5000", + "5. volume": "566700" + }, + "2000-03-20": { + "1. open": "44.2500", + "2. high": "45.6300", + "3. low": "43.0600", + "4. close": "44.6300", + "5. volume": "661200" + }, + "2000-03-17": { + "1. open": "47.1900", + "2. high": "47.1900", + "3. low": "44.0000", + "4. close": "44.9400", + "5. volume": "439300" + }, + "2000-03-16": { + "1. open": "45.0000", + "2. high": "47.9400", + "3. low": "42.8800", + "4. close": "47.1900", + "5. volume": "665500" + }, + "2000-03-15": { + "1. open": "40.6300", + "2. high": "45.0600", + "3. low": "40.0600", + "4. close": "45.0000", + "5. volume": "676000" + }, + "2000-03-14": { + "1. open": "40.6900", + "2. high": "41.6300", + "3. low": "40.0600", + "4. close": "40.5600", + "5. volume": "658800" + }, + "2000-03-13": { + "1. open": "39.5000", + "2. high": "41.0000", + "3. low": "39.1300", + "4. close": "40.2500", + "5. volume": "647400" + }, + "2000-03-10": { + "1. open": "44.2500", + "2. high": "44.2500", + "3. low": "39.7500", + "4. close": "40.0000", + "5. volume": "1089800" + }, + "2000-03-09": { + "1. open": "42.3100", + "2. high": "43.1300", + "3. low": "41.2500", + "4. close": "43.0000", + "5. volume": "352300" + }, + "2000-03-08": { + "1. open": "41.7500", + "2. high": "42.2500", + "3. low": "40.0000", + "4. close": "42.1300", + "5. volume": "1300300" + }, + "2000-03-07": { + "1. open": "42.6300", + "2. high": "42.6300", + "3. low": "38.1300", + "4. close": "41.2500", + "5. volume": "1646000" + }, + "2000-03-06": { + "1. open": "46.0000", + "2. high": "46.3800", + "3. low": "44.7500", + "4. close": "45.0600", + "5. volume": "495500" + }, + "2000-03-03": { + "1. open": "45.1300", + "2. high": "46.0600", + "3. low": "44.9400", + "4. close": "45.7500", + "5. volume": "391500" + }, + "2000-03-02": { + "1. open": "44.7500", + "2. high": "46.0000", + "3. low": "44.3100", + "4. close": "44.5600", + "5. volume": "618900" + }, + "2000-03-01": { + "1. open": "45.0000", + "2. high": "45.5000", + "3. low": "44.2500", + "4. close": "45.0000", + "5. volume": "1051700" + }, + "2000-02-29": { + "1. open": "46.2500", + "2. high": "46.5600", + "3. low": "42.5600", + "4. close": "43.3800", + "5. volume": "905500" + }, + "2000-02-28": { + "1. open": "46.1900", + "2. high": "47.0000", + "3. low": "41.5000", + "4. close": "45.9400", + "5. volume": "1222100" + }, + "2000-02-25": { + "1. open": "47.8800", + "2. high": "47.8800", + "3. low": "46.0600", + "4. close": "46.4400", + "5. volume": "294400" + }, + "2000-02-24": { + "1. open": "51.3800", + "2. high": "51.3800", + "3. low": "46.8100", + "4. close": "48.3800", + "5. volume": "465400" + }, + "2000-02-23": { + "1. open": "51.6300", + "2. high": "51.6300", + "3. low": "50.6300", + "4. close": "51.0000", + "5. volume": "253300" + }, + "2000-02-22": { + "1. open": "50.8800", + "2. high": "51.6300", + "3. low": "49.8800", + "4. close": "51.6300", + "5. volume": "270500" + }, + "2000-02-18": { + "1. open": "51.0600", + "2. high": "51.3800", + "3. low": "50.8800", + "4. close": "51.1300", + "5. volume": "359100" + }, + "2000-02-17": { + "1. open": "50.1300", + "2. high": "51.4400", + "3. low": "49.8800", + "4. close": "51.0000", + "5. volume": "352400" + }, + "2000-02-16": { + "1. open": "50.5000", + "2. high": "51.3800", + "3. low": "49.4400", + "4. close": "49.9400", + "5. volume": "200900" + }, + "2000-02-15": { + "1. open": "49.1300", + "2. high": "50.3100", + "3. low": "48.7500", + "4. close": "49.9400", + "5. volume": "307400" + }, + "2000-02-14": { + "1. open": "49.8800", + "2. high": "49.8800", + "3. low": "48.6900", + "4. close": "49.3800", + "5. volume": "234100" + }, + "2000-02-11": { + "1. open": "50.0000", + "2. high": "50.1300", + "3. low": "49.0600", + "4. close": "49.7500", + "5. volume": "658800" + }, + "2000-02-10": { + "1. open": "50.0000", + "2. high": "50.3100", + "3. low": "49.0000", + "4. close": "49.8800", + "5. volume": "855300" + }, + "2000-02-09": { + "1. open": "51.0000", + "2. high": "51.0000", + "3. low": "48.2500", + "4. close": "50.4400", + "5. volume": "456700" + }, + "2000-02-08": { + "1. open": "50.0000", + "2. high": "50.0600", + "3. low": "49.0000", + "4. close": "50.0000", + "5. volume": "691000" + }, + "2000-02-07": { + "1. open": "50.8800", + "2. high": "50.8800", + "3. low": "49.1900", + "4. close": "50.3800", + "5. volume": "407700" + }, + "2000-02-04": { + "1. open": "51.8800", + "2. high": "51.9400", + "3. low": "50.7500", + "4. close": "50.8100", + "5. volume": "130600" + }, + "2000-02-03": { + "1. open": "51.5000", + "2. high": "53.1300", + "3. low": "51.4400", + "4. close": "51.8100", + "5. volume": "334800" + }, + "2000-02-02": { + "1. open": "51.7500", + "2. high": "53.8800", + "3. low": "50.6900", + "4. close": "51.4400", + "5. volume": "549100" + }, + "2000-02-01": { + "1. open": "51.7500", + "2. high": "51.9400", + "3. low": "50.7500", + "4. close": "51.7500", + "5. volume": "729400" + }, + "2000-01-31": { + "1. open": "51.0000", + "2. high": "51.9400", + "3. low": "49.5000", + "4. close": "51.1300", + "5. volume": "1196700" + }, + "2000-01-28": { + "1. open": "53.0600", + "2. high": "53.1300", + "3. low": "51.4400", + "4. close": "51.9400", + "5. volume": "672100" + }, + "2000-01-27": { + "1. open": "55.0000", + "2. high": "55.1900", + "3. low": "51.6300", + "4. close": "53.1900", + "5. volume": "569100" + }, + "2000-01-26": { + "1. open": "54.0000", + "2. high": "55.6300", + "3. low": "53.5000", + "4. close": "55.2500", + "5. volume": "476800" + }, + "2000-01-25": { + "1. open": "54.2500", + "2. high": "55.3800", + "3. low": "53.1900", + "4. close": "54.1300", + "5. volume": "398200" + }, + "2000-01-24": { + "1. open": "54.1300", + "2. high": "55.8800", + "3. low": "53.5600", + "4. close": "54.0000", + "5. volume": "841300" + }, + "2000-01-21": { + "1. open": "53.4400", + "2. high": "55.5000", + "3. low": "52.8800", + "4. close": "53.5000", + "5. volume": "579800" + }, + "2000-01-20": { + "1. open": "53.7500", + "2. high": "54.1300", + "3. low": "53.0600", + "4. close": "53.6900", + "5. volume": "522100" + }, + "2000-01-19": { + "1. open": "53.1900", + "2. high": "54.0000", + "3. low": "52.1300", + "4. close": "53.6900", + "5. volume": "446500" + }, + "2000-01-18": { + "1. open": "52.0000", + "2. high": "54.0000", + "3. low": "51.6300", + "4. close": "53.1900", + "5. volume": "782200" + }, + "2000-01-14": { + "1. open": "50.3800", + "2. high": "52.6900", + "3. low": "50.3800", + "4. close": "52.6900", + "5. volume": "711300" + }, + "2000-01-13": { + "1. open": "50.1900", + "2. high": "50.9400", + "3. low": "49.7500", + "4. close": "50.3800", + "5. volume": "433400" + }, + "2000-01-12": { + "1. open": "50.4400", + "2. high": "51.1300", + "3. low": "49.3800", + "4. close": "50.1900", + "5. volume": "595200" + }, + "2000-01-11": { + "1. open": "51.0000", + "2. high": "51.1900", + "3. low": "49.1300", + "4. close": "50.4400", + "5. volume": "546100" + }, + "2000-01-10": { + "1. open": "51.2500", + "2. high": "51.8800", + "3. low": "50.6300", + "4. close": "51.7500", + "5. volume": "378600" + }, + "2000-01-07": { + "1. open": "48.6900", + "2. high": "50.1900", + "3. low": "48.5000", + "4. close": "50.1300", + "5. volume": "381900" + }, + "2000-01-06": { + "1. open": "47.0000", + "2. high": "48.5600", + "3. low": "46.9400", + "4. close": "48.4400", + "5. volume": "462700" + }, + "2000-01-05": { + "1. open": "48.5000", + "2. high": "48.6300", + "3. low": "47.2500", + "4. close": "47.4400", + "5. volume": "476100" + }, + "2000-01-04": { + "1. open": "49.2500", + "2. high": "49.2500", + "3. low": "48.5000", + "4. close": "48.6900", + "5. volume": "483000" + }, + "2000-01-03": { + "1. open": "50.4400", + "2. high": "51.2500", + "3. low": "48.5600", + "4. close": "49.5600", + "5. volume": "809500" + }, + "1999-12-31": { + "1. open": "51.0600", + "2. high": "51.0600", + "3. low": "50.2500", + "4. close": "50.4400", + "5. volume": "187400" + }, + "1999-12-30": { + "1. open": "49.2500", + "2. high": "51.4400", + "3. low": "49.2500", + "4. close": "51.1300", + "5. volume": "283300" + }, + "1999-12-29": { + "1. open": "50.0000", + "2. high": "50.2500", + "3. low": "48.8100", + "4. close": "49.1300", + "5. volume": "250800" + }, + "1999-12-28": { + "1. open": "49.0000", + "2. high": "50.3100", + "3. low": "48.6900", + "4. close": "50.0600", + "5. volume": "325000" + }, + "1999-12-27": { + "1. open": "49.2500", + "2. high": "49.3100", + "3. low": "47.8100", + "4. close": "48.5000", + "5. volume": "322100" + }, + "1999-12-23": { + "1. open": "47.6300", + "2. high": "49.1900", + "3. low": "47.1300", + "4. close": "49.0000", + "5. volume": "611600" + }, + "1999-12-22": { + "1. open": "45.8800", + "2. high": "47.5000", + "3. low": "44.8800", + "4. close": "47.3100", + "5. volume": "505100" + }, + "1999-12-21": { + "1. open": "45.0000", + "2. high": "46.1300", + "3. low": "44.5600", + "4. close": "46.0000", + "5. volume": "419900" + }, + "1999-12-20": { + "1. open": "45.3100", + "2. high": "45.3100", + "3. low": "43.1900", + "4. close": "44.9400", + "5. volume": "325300" + }, + "1999-12-17": { + "1. open": "44.8800", + "2. high": "45.7500", + "3. low": "44.6200", + "4. close": "45.3100", + "5. volume": "382300" + }, + "1999-12-16": { + "1. open": "44.5000", + "2. high": "44.6900", + "3. low": "44.0000", + "4. close": "44.6300", + "5. volume": "480200" + }, + "1999-12-15": { + "1. open": "42.5000", + "2. high": "44.4400", + "3. low": "42.5000", + "4. close": "43.5600", + "5. volume": "638100" + }, + "1999-12-14": { + "1. open": "41.6300", + "2. high": "42.7500", + "3. low": "41.5600", + "4. close": "42.2500", + "5. volume": "584700" + }, + "1999-12-13": { + "1. open": "41.1900", + "2. high": "41.8100", + "3. low": "40.7500", + "4. close": "40.8800", + "5. volume": "303100" + }, + "1999-12-10": { + "1. open": "41.0000", + "2. high": "42.4400", + "3. low": "40.8800", + "4. close": "41.0000", + "5. volume": "329900" + }, + "1999-12-09": { + "1. open": "41.0000", + "2. high": "41.8800", + "3. low": "40.7500", + "4. close": "41.1900", + "5. volume": "268300" + }, + "1999-12-08": { + "1. open": "41.0000", + "2. high": "41.6300", + "3. low": "40.7500", + "4. close": "41.0000", + "5. volume": "446500" + }, + "1999-12-07": { + "1. open": "41.3800", + "2. high": "41.4400", + "3. low": "40.6300", + "4. close": "40.9400", + "5. volume": "556400" + }, + "1999-12-06": { + "1. open": "42.0600", + "2. high": "42.7500", + "3. low": "40.2500", + "4. close": "41.2500", + "5. volume": "534000" + }, + "1999-12-03": { + "1. open": "42.9400", + "2. high": "42.9400", + "3. low": "42.2500", + "4. close": "42.3100", + "5. volume": "350900" + }, + "1999-12-02": { + "1. open": "42.0600", + "2. high": "42.7500", + "3. low": "41.6300", + "4. close": "42.5600", + "5. volume": "658000" + }, + "1999-12-01": { + "1. open": "42.6300", + "2. high": "43.1300", + "3. low": "41.8100", + "4. close": "42.1300", + "5. volume": "473300" + }, + "1999-11-30": { + "1. open": "44.1900", + "2. high": "44.3100", + "3. low": "42.1900", + "4. close": "42.1900", + "5. volume": "516100" + }, + "1999-11-29": { + "1. open": "44.6900", + "2. high": "45.1300", + "3. low": "43.7500", + "4. close": "44.0000", + "5. volume": "456400" + }, + "1999-11-26": { + "1. open": "44.5600", + "2. high": "44.6900", + "3. low": "43.7500", + "4. close": "44.0600", + "5. volume": "112700" + }, + "1999-11-24": { + "1. open": "44.1900", + "2. high": "45.3800", + "3. low": "44.1300", + "4. close": "44.2500", + "5. volume": "495400" + }, + "1999-11-23": { + "1. open": "43.5600", + "2. high": "44.3100", + "3. low": "43.0600", + "4. close": "44.0000", + "5. volume": "399700" + }, + "1999-11-22": { + "1. open": "43.0000", + "2. high": "43.5000", + "3. low": "42.7500", + "4. close": "43.4400", + "5. volume": "573500" + }, + "1999-11-19": { + "1. open": "42.8800", + "2. high": "43.1300", + "3. low": "41.5000", + "4. close": "43.1300", + "5. volume": "963600" + }, + "1999-11-18": { + "1. open": "41.5600", + "2. high": "42.2500", + "3. low": "41.5000", + "4. close": "42.0600", + "5. volume": "924000" + }, + "1999-11-17": { + "1. open": "41.9400", + "2. high": "42.0000", + "3. low": "41.0600", + "4. close": "41.5600", + "5. volume": "511900" + }, + "1999-11-16": { + "1. open": "42.6300", + "2. high": "42.7500", + "3. low": "41.2500", + "4. close": "41.8100", + "5. volume": "816000" + }, + "1999-11-15": { + "1. open": "43.6300", + "2. high": "43.9400", + "3. low": "42.4400", + "4. close": "42.6300", + "5. volume": "986000" + }, + "1999-11-12": { + "1. open": "44.5000", + "2. high": "45.0600", + "3. low": "43.3800", + "4. close": "43.3800", + "5. volume": "365700" + }, + "1999-11-11": { + "1. open": "43.0000", + "2. high": "44.5000", + "3. low": "42.7500", + "4. close": "44.4400", + "5. volume": "466100" + }, + "1999-11-10": { + "1. open": "44.0000", + "2. high": "44.0000", + "3. low": "42.8100", + "4. close": "42.9400", + "5. volume": "813100" + }, + "1999-11-09": { + "1. open": "44.4400", + "2. high": "44.6900", + "3. low": "43.5000", + "4. close": "43.7500", + "5. volume": "699200" + }, + "1999-11-08": { + "1. open": "45.3800", + "2. high": "45.3800", + "3. low": "44.0000", + "4. close": "44.4400", + "5. volume": "345000" + }, + "1999-11-05": { + "1. open": "45.6300", + "2. high": "46.0000", + "3. low": "44.9400", + "4. close": "45.2500", + "5. volume": "248800" + }, + "1999-11-04": { + "1. open": "45.5000", + "2. high": "45.8800", + "3. low": "44.7500", + "4. close": "45.1900", + "5. volume": "318300" + }, + "1999-11-03": { + "1. open": "45.7500", + "2. high": "45.8800", + "3. low": "45.4400", + "4. close": "45.6300", + "5. volume": "179300" + }, + "1999-11-02": { + "1. open": "46.6300", + "2. high": "46.6300", + "3. low": "45.6900", + "4. close": "46.0000", + "5. volume": "473500" + }, + "1999-11-01": { + "1. open": "46.6900", + "2. high": "46.8800", + "3. low": "45.6300", + "4. close": "45.8800", + "5. volume": "458400" + } + } +} \ No newline at end of file