diff --git "a/ETN/ETN_Nasdaq_Stockprice.json" "b/ETN/ETN_Nasdaq_Stockprice.json" new file mode 100644--- /dev/null +++ "b/ETN/ETN_Nasdaq_Stockprice.json" @@ -0,0 +1,45238 @@ +{ + "Meta Data": { + "1. Information": "Daily Prices (open, high, low, close) and Volumes", + "2. Symbol": "ETN", + "3. Last Refreshed": "2025-07-10", + "4. Output Size": "Full size", + "5. Time Zone": "US/Eastern" + }, + "Time Series (Daily)": { + "2025-07-10": { + "1. open": "360.2100", + "2. high": "361.7150", + "3. low": "345.7400", + "4. close": "357.6400", + "5. volume": "2809572" + }, + "2025-07-09": { + "1. open": "360.2700", + "2. high": "360.3800", + "3. low": "356.0700", + "4. close": "359.7800", + "5. volume": "1196602" + }, + "2025-07-08": { + "1. open": "359.9800", + "2. high": "360.8000", + "3. low": "353.9800", + "4. close": "356.9800", + "5. volume": "1739360" + }, + "2025-07-07": { + "1. open": "362.2200", + "2. high": "363.1800", + "3. low": "354.9300", + "4. close": "358.4900", + "5. volume": "1800819" + }, + "2025-07-03": { + "1. open": "359.1100", + "2. high": "363.4200", + "3. low": "358.3500", + "4. close": "362.2200", + "5. volume": "1088135" + }, + "2025-07-02": { + "1. open": "355.2100", + "2. high": "358.6100", + "3. low": "353.4477", + "4. close": "358.1900", + "5. volume": "1787628" + }, + "2025-07-01": { + "1. open": "355.7800", + "2. high": "357.3800", + "3. low": "350.0600", + "4. close": "355.0400", + "5. volume": "2407924" + }, + "2025-06-30": { + "1. open": "353.8400", + "2. high": "358.2850", + "3. low": "352.1600", + "4. close": "356.9900", + "5. volume": "2212556" + }, + "2025-06-27": { + "1. open": "353.3700", + "2. high": "357.6000", + "3. low": "351.6350", + "4. close": "353.2300", + "5. volume": "3704374" + }, + "2025-06-26": { + "1. open": "343.6700", + "2. high": "349.2250", + "3. low": "342.2100", + "4. close": "348.1400", + "5. volume": "2284689" + }, + "2025-06-25": { + "1. open": "346.3500", + "2. high": "347.4300", + "3. low": "341.7900", + "4. close": "342.3500", + "5. volume": "1930170" + }, + "2025-06-24": { + "1. open": "335.2950", + "2. high": "345.1500", + "3. low": "335.2950", + "4. close": "343.2600", + "5. volume": "2977934" + }, + "2025-06-23": { + "1. open": "331.3200", + "2. high": "333.4500", + "3. low": "324.3800", + "4. close": "332.9500", + "5. volume": "1397853" + }, + "2025-06-20": { + "1. open": "335.6600", + "2. high": "338.0000", + "3. low": "330.7900", + "4. close": "331.2300", + "5. volume": "4407215" + }, + "2025-06-18": { + "1. open": "329.8500", + "2. high": "338.1600", + "3. low": "329.8000", + "4. close": "334.8600", + "5. volume": "2969142" + }, + "2025-06-17": { + "1. open": "336.6300", + "2. high": "338.3500", + "3. low": "329.8200", + "4. close": "330.5100", + "5. volume": "1870167" + }, + "2025-06-16": { + "1. open": "330.0900", + "2. high": "339.7050", + "3. low": "328.2950", + "4. close": "338.0100", + "5. volume": "3393439" + }, + "2025-06-13": { + "1. open": "324.4900", + "2. high": "328.4150", + "3. low": "322.3106", + "4. close": "323.6600", + "5. volume": "1565425" + }, + "2025-06-12": { + "1. open": "322.9800", + "2. high": "331.4550", + "3. low": "322.4549", + "4. close": "330.3400", + "5. volume": "1777321" + }, + "2025-06-11": { + "1. open": "323.8600", + "2. high": "327.8650", + "3. low": "320.3100", + "4. close": "325.7100", + "5. volume": "1424025" + }, + "2025-06-10": { + "1. open": "327.5000", + "2. high": "327.5000", + "3. low": "318.7600", + "4. close": "324.2400", + "5. volume": "1882177" + }, + "2025-06-09": { + "1. open": "332.0100", + "2. high": "333.3600", + "3. low": "325.4600", + "4. close": "325.8100", + "5. volume": "1621813" + }, + "2025-06-06": { + "1. open": "331.2000", + "2. high": "333.5000", + "3. low": "329.7750", + "4. close": "331.4500", + "5. volume": "2206481" + }, + "2025-06-05": { + "1. open": "328.8700", + "2. high": "328.9250", + "3. low": "324.4400", + "4. close": "326.4800", + "5. volume": "1600949" + }, + "2025-06-04": { + "1. open": "327.0000", + "2. high": "329.6800", + "3. low": "325.5300", + "4. close": "327.0800", + "5. volume": "1669745" + }, + "2025-06-03": { + "1. open": "322.9600", + "2. high": "327.6600", + "3. low": "321.0900", + "4. close": "325.8400", + "5. volume": "1979041" + }, + "2025-06-02": { + "1. open": "319.4800", + "2. high": "319.9150", + "3. low": "311.9000", + "4. close": "318.8600", + "5. volume": "1929142" + }, + "2025-05-30": { + "1. open": "322.0500", + "2. high": "323.5000", + "3. low": "316.8100", + "4. close": "320.2000", + "5. volume": "3788252" + }, + "2025-05-29": { + "1. open": "329.9000", + "2. high": "330.7900", + "3. low": "323.3400", + "4. close": "324.8100", + "5. volume": "1618185" + }, + "2025-05-28": { + "1. open": "329.1200", + "2. high": "330.0000", + "3. low": "324.9100", + "4. close": "325.6700", + "5. volume": "1982698" + }, + "2025-05-27": { + "1. open": "324.7200", + "2. high": "328.9300", + "3. low": "323.3700", + "4. close": "328.1600", + "5. volume": "1568849" + }, + "2025-05-23": { + "1. open": "315.1900", + "2. high": "322.8900", + "3. low": "312.9124", + "4. close": "321.0600", + "5. volume": "1432398" + }, + "2025-05-22": { + "1. open": "319.9600", + "2. high": "323.7450", + "3. low": "315.7100", + "4. close": "321.0700", + "5. volume": "1677806" + }, + "2025-05-21": { + "1. open": "324.6000", + "2. high": "329.9000", + "3. low": "322.0100", + "4. close": "322.3300", + "5. volume": "1725604" + }, + "2025-05-20": { + "1. open": "326.5300", + "2. high": "330.0550", + "3. low": "325.5000", + "4. close": "328.2500", + "5. volume": "1654516" + }, + "2025-05-19": { + "1. open": "323.2200", + "2. high": "329.8700", + "3. low": "322.2000", + "4. close": "329.2900", + "5. volume": "1482174" + }, + "2025-05-16": { + "1. open": "328.4200", + "2. high": "329.5000", + "3. low": "325.1200", + "4. close": "329.0700", + "5. volume": "1997690" + }, + "2025-05-15": { + "1. open": "326.7500", + "2. high": "330.8200", + "3. low": "326.2100", + "4. close": "326.8200", + "5. volume": "2300632" + }, + "2025-05-14": { + "1. open": "330.6300", + "2. high": "333.9800", + "3. low": "328.2700", + "4. close": "329.0900", + "5. volume": "1886783" + }, + "2025-05-13": { + "1. open": "323.6900", + "2. high": "333.9600", + "3. low": "322.2900", + "4. close": "330.7500", + "5. volume": "3439071" + }, + "2025-05-12": { + "1. open": "324.9500", + "2. high": "324.9500", + "3. low": "319.1500", + "4. close": "322.0900", + "5. volume": "3542369" + }, + "2025-05-09": { + "1. open": "309.6800", + "2. high": "311.7000", + "3. low": "306.7700", + "4. close": "309.8700", + "5. volume": "2038726" + }, + "2025-05-08": { + "1. open": "304.5400", + "2. high": "310.0000", + "3. low": "304.2200", + "4. close": "307.0400", + "5. volume": "2076705" + }, + "2025-05-07": { + "1. open": "299.5100", + "2. high": "303.2950", + "3. low": "296.9300", + "4. close": "302.2000", + "5. volume": "1888870" + }, + "2025-05-06": { + "1. open": "296.2800", + "2. high": "301.2500", + "3. low": "296.0877", + "4. close": "298.1100", + "5. volume": "2460451" + }, + "2025-05-05": { + "1. open": "296.1700", + "2. high": "301.5100", + "3. low": "293.0700", + "4. close": "298.5800", + "5. volume": "2455025" + }, + "2025-05-02": { + "1. open": "293.7200", + "2. high": "303.9659", + "3. low": "286.6000", + "4. close": "299.7100", + "5. volume": "5932238" + }, + "2025-05-01": { + "1. open": "302.0000", + "2. high": "306.1000", + "3. low": "300.2469", + "4. close": "301.6600", + "5. volume": "4722713" + }, + "2025-04-30": { + "1. open": "284.4200", + "2. high": "295.1000", + "3. low": "283.0000", + "4. close": "294.3700", + "5. volume": "2541698" + }, + "2025-04-29": { + "1. open": "287.9700", + "2. high": "291.6900", + "3. low": "284.8200", + "4. close": "290.6900", + "5. volume": "1965345" + }, + "2025-04-28": { + "1. open": "288.0600", + "2. high": "293.5400", + "3. low": "283.1100", + "4. close": "287.7400", + "5. volume": "2969782" + }, + "2025-04-25": { + "1. open": "285.7700", + "2. high": "290.8800", + "3. low": "285.7700", + "4. close": "288.8200", + "5. volume": "2177484" + }, + "2025-04-24": { + "1. open": "277.6000", + "2. high": "288.2600", + "3. low": "275.9800", + "4. close": "287.0200", + "5. volume": "2751643" + }, + "2025-04-23": { + "1. open": "288.9500", + "2. high": "288.9500", + "3. low": "274.9350", + "4. close": "275.6600", + "5. volume": "3149028" + }, + "2025-04-22": { + "1. open": "263.1500", + "2. high": "268.7900", + "3. low": "262.4108", + "4. close": "266.9100", + "5. volume": "2270723" + }, + "2025-04-21": { + "1. open": "264.1200", + "2. high": "264.4600", + "3. low": "255.1000", + "4. close": "259.4700", + "5. volume": "2863477" + }, + "2025-04-17": { + "1. open": "272.0000", + "2. high": "272.0000", + "3. low": "265.9700", + "4. close": "268.3200", + "5. volume": "2539744" + }, + "2025-04-16": { + "1. open": "272.4400", + "2. high": "276.2000", + "3. low": "264.8200", + "4. close": "269.1600", + "5. volume": "3411359" + }, + "2025-04-15": { + "1. open": "278.5000", + "2. high": "280.0450", + "3. low": "275.4500", + "4. close": "277.1200", + "5. volume": "2217556" + }, + "2025-04-14": { + "1. open": "282.8200", + "2. high": "283.0000", + "3. low": "274.0850", + "4. close": "277.8300", + "5. volume": "2632038" + }, + "2025-04-11": { + "1. open": "268.4700", + "2. high": "278.6500", + "3. low": "265.0900", + "4. close": "277.5300", + "5. volume": "3833273" + }, + "2025-04-10": { + "1. open": "273.9900", + "2. high": "275.9000", + "3. low": "261.5650", + "4. close": "270.7200", + "5. volume": "4996047" + }, + "2025-04-09": { + "1. open": "249.4600", + "2. high": "286.6100", + "3. low": "248.1800", + "4. close": "283.5900", + "5. volume": "6041196" + }, + "2025-04-08": { + "1. open": "264.6500", + "2. high": "267.9200", + "3. low": "245.3000", + "4. close": "251.5000", + "5. volume": "5127519" + }, + "2025-04-07": { + "1. open": "237.8500", + "2. high": "262.9199", + "3. low": "231.8500", + "4. close": "252.4500", + "5. volume": "5543485" + }, + "2025-04-04": { + "1. open": "249.4600", + "2. high": "252.0000", + "3. low": "236.5800", + "4. close": "246.5200", + "5. volume": "5290998" + }, + "2025-04-03": { + "1. open": "260.0300", + "2. high": "271.4959", + "3. low": "258.6000", + "4. close": "260.8500", + "5. volume": "5553701" + }, + "2025-04-02": { + "1. open": "270.6900", + "2. high": "285.6700", + "3. low": "270.0000", + "4. close": "283.8400", + "5. volume": "2681462" + }, + "2025-04-01": { + "1. open": "271.8100", + "2. high": "278.0549", + "3. low": "269.8450", + "4. close": "276.7000", + "5. volume": "2468835" + }, + "2025-03-31": { + "1. open": "268.0000", + "2. high": "273.4500", + "3. low": "262.6800", + "4. close": "271.8300", + "5. volume": "4883121" + }, + "2025-03-28": { + "1. open": "278.2600", + "2. high": "279.7300", + "3. low": "271.6500", + "4. close": "274.1700", + "5. volume": "3254508" + }, + "2025-03-27": { + "1. open": "283.8100", + "2. high": "285.5431", + "3. low": "278.1600", + "4. close": "280.9100", + "5. volume": "3454860" + }, + "2025-03-26": { + "1. open": "297.9700", + "2. high": "297.9700", + "3. low": "283.6800", + "4. close": "285.5200", + "5. volume": "4710585" + }, + "2025-03-25": { + "1. open": "303.3000", + "2. high": "304.9400", + "3. low": "295.9800", + "4. close": "300.0000", + "5. volume": "3394091" + }, + "2025-03-24": { + "1. open": "300.4900", + "2. high": "304.5400", + "3. low": "298.5600", + "4. close": "302.8400", + "5. volume": "2897038" + }, + "2025-03-21": { + "1. open": "291.7400", + "2. high": "296.2499", + "3. low": "289.4900", + "4. close": "295.4400", + "5. volume": "3188310" + }, + "2025-03-20": { + "1. open": "291.1000", + "2. high": "300.2400", + "3. low": "290.1200", + "4. close": "295.5300", + "5. volume": "3422190" + }, + "2025-03-19": { + "1. open": "290.7500", + "2. high": "299.0550", + "3. low": "290.1700", + "4. close": "294.5600", + "5. volume": "3216597" + }, + "2025-03-18": { + "1. open": "293.8200", + "2. high": "295.5800", + "3. low": "288.3650", + "4. close": "290.6400", + "5. volume": "2736961" + }, + "2025-03-17": { + "1. open": "295.2000", + "2. high": "300.7600", + "3. low": "293.6200", + "4. close": "297.2300", + "5. volume": "2949351" + }, + "2025-03-14": { + "1. open": "290.4500", + "2. high": "294.6100", + "3. low": "286.6000", + "4. close": "293.6100", + "5. volume": "3317282" + }, + "2025-03-13": { + "1. open": "290.0000", + "2. high": "291.0200", + "3. low": "280.4600", + "4. close": "283.7000", + "5. volume": "5611113" + }, + "2025-03-12": { + "1. open": "297.4600", + "2. high": "300.0400", + "3. low": "285.5400", + "4. close": "292.0400", + "5. volume": "5691755" + }, + "2025-03-11": { + "1. open": "276.5300", + "2. high": "287.3900", + "3. low": "274.6036", + "4. close": "282.3100", + "5. volume": "4482239" + }, + "2025-03-10": { + "1. open": "275.8800", + "2. high": "282.6700", + "3. low": "272.6700", + "4. close": "277.6100", + "5. volume": "4146343" + }, + "2025-03-07": { + "1. open": "275.5500", + "2. high": "286.1500", + "3. low": "273.7101", + "4. close": "284.9800", + "5. volume": "4534066" + }, + "2025-03-06": { + "1. open": "277.2200", + "2. high": "280.6650", + "3. low": "272.2800", + "4. close": "277.5500", + "5. volume": "3286592" + }, + "2025-03-05": { + "1. open": "283.4500", + "2. high": "288.7600", + "3. low": "278.4600", + "4. close": "287.7300", + "5. volume": "3752895" + }, + "2025-03-04": { + "1. open": "273.1200", + "2. high": "285.5600", + "3. low": "267.6300", + "4. close": "279.2200", + "5. volume": "6809690" + }, + "2025-03-03": { + "1. open": "294.9800", + "2. high": "296.7200", + "3. low": "276.2000", + "4. close": "278.4600", + "5. volume": "4890939" + }, + "2025-02-28": { + "1. open": "289.4500", + "2. high": "293.3800", + "3. low": "284.7900", + "4. close": "293.3200", + "5. volume": "4806151" + }, + "2025-02-27": { + "1. open": "300.4500", + "2. high": "301.9600", + "3. low": "288.9100", + "4. close": "290.3800", + "5. volume": "4526048" + }, + "2025-02-26": { + "1. open": "292.0900", + "2. high": "299.6000", + "3. low": "290.5700", + "4. close": "297.3500", + "5. volume": "4303010" + }, + "2025-02-25": { + "1. open": "287.2000", + "2. high": "292.6500", + "3. low": "282.4300", + "4. close": "287.5500", + "5. volume": "6042131" + }, + "2025-02-24": { + "1. open": "297.5400", + "2. high": "298.7900", + "3. low": "285.5100", + "4. close": "289.8500", + "5. volume": "5861451" + }, + "2025-02-21": { + "1. open": "308.7400", + "2. high": "309.4000", + "3. low": "295.0200", + "4. close": "297.3700", + "5. volume": "4401546" + }, + "2025-02-20": { + "1. open": "309.2000", + "2. high": "310.0000", + "3. low": "305.8402", + "4. close": "308.8200", + "5. volume": "1983106" + }, + "2025-02-19": { + "1. open": "310.5800", + "2. high": "311.7420", + "3. low": "307.3000", + "4. close": "309.4300", + "5. volume": "2712511" + }, + "2025-02-18": { + "1. open": "313.1700", + "2. high": "316.5850", + "3. low": "310.3900", + "4. close": "313.1200", + "5. volume": "2682468" + }, + "2025-02-14": { + "1. open": "309.5200", + "2. high": "311.3750", + "3. low": "307.5000", + "4. close": "309.1700", + "5. volume": "3175126" + }, + "2025-02-13": { + "1. open": "312.7600", + "2. high": "312.7600", + "3. low": "304.0700", + "4. close": "307.8100", + "5. volume": "3015658" + }, + "2025-02-12": { + "1. open": "308.2000", + "2. high": "311.9600", + "3. low": "305.6900", + "4. close": "309.8800", + "5. volume": "2649651" + }, + "2025-02-11": { + "1. open": "317.3600", + "2. high": "318.2500", + "3. low": "311.1000", + "4. close": "316.5100", + "5. volume": "3216010" + }, + "2025-02-10": { + "1. open": "314.6900", + "2. high": "320.1500", + "3. low": "312.4501", + "4. close": "319.8800", + "5. volume": "2748671" + }, + "2025-02-07": { + "1. open": "318.1000", + "2. high": "322.6399", + "3. low": "311.9700", + "4. close": "313.0500", + "5. volume": "2634150" + }, + "2025-02-06": { + "1. open": "316.0900", + "2. high": "323.6800", + "3. low": "312.7700", + "4. close": "315.8500", + "5. volume": "3334355" + }, + "2025-02-05": { + "1. open": "315.5500", + "2. high": "316.7600", + "3. low": "311.3000", + "4. close": "315.2500", + "5. volume": "3084675" + }, + "2025-02-04": { + "1. open": "319.0100", + "2. high": "319.6000", + "3. low": "313.0100", + "4. close": "314.7000", + "5. volume": "2347029" + }, + "2025-02-03": { + "1. open": "317.3400", + "2. high": "322.1000", + "3. low": "311.1239", + "4. close": "315.4100", + "5. volume": "3304057" + }, + "2025-01-31": { + "1. open": "322.0200", + "2. high": "330.5500", + "3. low": "314.4000", + "4. close": "326.4400", + "5. volume": "6485559" + }, + "2025-01-30": { + "1. open": "324.8300", + "2. high": "329.5900", + "3. low": "321.1100", + "4. close": "327.1000", + "5. volume": "4758521" + }, + "2025-01-29": { + "1. open": "313.5000", + "2. high": "319.5500", + "3. low": "310.1200", + "4. close": "317.6000", + "5. volume": "4291560" + }, + "2025-01-28": { + "1. open": "311.7600", + "2. high": "313.6600", + "3. low": "298.2900", + "4. close": "312.6700", + "5. volume": "8863757" + }, + "2025-01-27": { + "1. open": "329.4900", + "2. high": "329.7600", + "3. low": "306.1500", + "4. close": "311.5500", + "5. volume": "10210645" + }, + "2025-01-24": { + "1. open": "377.1200", + "2. high": "378.0000", + "3. low": "367.1600", + "4. close": "368.9800", + "5. volume": "1970917" + }, + "2025-01-23": { + "1. open": "367.1400", + "2. high": "372.3000", + "3. low": "363.2200", + "4. close": "369.6900", + "5. volume": "1962036" + }, + "2025-01-22": { + "1. open": "372.2700", + "2. high": "377.9250", + "3. low": "365.0000", + "4. close": "371.2300", + "5. volume": "3521657" + }, + "2025-01-21": { + "1. open": "351.4000", + "2. high": "357.6700", + "3. low": "350.4750", + "4. close": "357.6300", + "5. volume": "3575205" + }, + "2025-01-17": { + "1. open": "348.2900", + "2. high": "349.4700", + "3. low": "345.7500", + "4. close": "346.2800", + "5. volume": "2454295" + }, + "2025-01-16": { + "1. open": "346.7600", + "2. high": "347.7799", + "3. low": "342.7000", + "4. close": "345.1900", + "5. volume": "2424582" + }, + "2025-01-15": { + "1. open": "346.9100", + "2. high": "349.6900", + "3. low": "340.7100", + "4. close": "342.5800", + "5. volume": "3434228" + }, + "2025-01-14": { + "1. open": "344.7400", + "2. high": "347.2350", + "3. low": "339.0000", + "4. close": "340.1400", + "5. volume": "3018993" + }, + "2025-01-13": { + "1. open": "333.8800", + "2. high": "343.0400", + "3. low": "333.8800", + "4. close": "340.8800", + "5. volume": "2523436" + }, + "2025-01-10": { + "1. open": "342.8900", + "2. high": "343.9600", + "3. low": "337.9700", + "4. close": "341.4500", + "5. volume": "1828000" + }, + "2025-01-08": { + "1. open": "341.6700", + "2. high": "345.6750", + "3. low": "338.0000", + "4. close": "345.1100", + "5. volume": "2020623" + }, + "2025-01-07": { + "1. open": "348.3500", + "2. high": "349.4800", + "3. low": "341.1400", + "4. close": "343.9100", + "5. volume": "2350389" + }, + "2025-01-06": { + "1. open": "348.0000", + "2. high": "353.4000", + "3. low": "346.6775", + "4. close": "348.5600", + "5. volume": "3157327" + }, + "2025-01-03": { + "1. open": "333.9500", + "2. high": "343.4500", + "3. low": "333.6500", + "4. close": "342.5800", + "5. volume": "2570710" + }, + "2025-01-02": { + "1. open": "334.6800", + "2. high": "337.9100", + "3. low": "330.2400", + "4. close": "331.9600", + "5. volume": "1598360" + }, + "2024-12-31": { + "1. open": "332.2500", + "2. high": "333.9800", + "3. low": "331.2600", + "4. close": "331.8700", + "5. volume": "1134724" + }, + "2024-12-30": { + "1. open": "329.1400", + "2. high": "334.0700", + "3. low": "327.5400", + "4. close": "332.3800", + "5. volume": "1400317" + }, + "2024-12-27": { + "1. open": "336.8200", + "2. high": "338.8500", + "3. low": "331.2801", + "4. close": "334.6300", + "5. volume": "1601675" + }, + "2024-12-26": { + "1. open": "340.8500", + "2. high": "341.8300", + "3. low": "338.7500", + "4. close": "340.1600", + "5. volume": "1196501" + }, + "2024-12-24": { + "1. open": "338.6800", + "2. high": "341.6900", + "3. low": "337.2000", + "4. close": "341.5400", + "5. volume": "507543" + }, + "2024-12-23": { + "1. open": "337.1300", + "2. high": "338.5200", + "3. low": "334.2000", + "4. close": "337.7100", + "5. volume": "1704697" + }, + "2024-12-20": { + "1. open": "333.2800", + "2. high": "342.0099", + "3. low": "332.1200", + "4. close": "338.1200", + "5. volume": "4862574" + }, + "2024-12-19": { + "1. open": "339.9000", + "2. high": "340.1000", + "3. low": "334.3300", + "4. close": "335.6400", + "5. volume": "2667771" + }, + "2024-12-18": { + "1. open": "349.0000", + "2. high": "349.5900", + "3. low": "334.7150", + "4. close": "335.1200", + "5. volume": "2491734" + }, + "2024-12-17": { + "1. open": "351.3800", + "2. high": "351.5500", + "3. low": "344.6700", + "4. close": "347.0800", + "5. volume": "2562618" + }, + "2024-12-16": { + "1. open": "355.7500", + "2. high": "357.5000", + "3. low": "353.5400", + "4. close": "355.1500", + "5. volume": "1506252" + }, + "2024-12-13": { + "1. open": "359.7600", + "2. high": "360.8200", + "3. low": "355.8900", + "4. close": "356.0100", + "5. volume": "1165048" + }, + "2024-12-12": { + "1. open": "361.9300", + "2. high": "363.0600", + "3. low": "358.0750", + "4. close": "358.6400", + "5. volume": "1223582" + }, + "2024-12-11": { + "1. open": "364.4100", + "2. high": "365.0000", + "3. low": "353.3300", + "4. close": "361.9100", + "5. volume": "2440767" + }, + "2024-12-10": { + "1. open": "363.5400", + "2. high": "364.0200", + "3. low": "357.9500", + "4. close": "358.4900", + "5. volume": "1891125" + }, + "2024-12-09": { + "1. open": "371.4400", + "2. high": "373.0000", + "3. low": "358.3300", + "4. close": "364.0600", + "5. volume": "2338584" + }, + "2024-12-06": { + "1. open": "371.7400", + "2. high": "373.2800", + "3. low": "369.2450", + "4. close": "371.2200", + "5. volume": "1479208" + }, + "2024-12-05": { + "1. open": "377.5200", + "2. high": "377.8200", + "3. low": "370.0000", + "4. close": "371.0500", + "5. volume": "1624982" + }, + "2024-12-04": { + "1. open": "375.2700", + "2. high": "378.4700", + "3. low": "375.0200", + "4. close": "377.5200", + "5. volume": "1479767" + }, + "2024-12-03": { + "1. open": "372.2900", + "2. high": "375.4400", + "3. low": "368.6201", + "4. close": "373.7500", + "5. volume": "1303407" + }, + "2024-12-02": { + "1. open": "377.8600", + "2. high": "378.7850", + "3. low": "371.9200", + "4. close": "372.2200", + "5. volume": "1131183" + }, + "2024-11-29": { + "1. open": "374.9700", + "2. high": "378.4500", + "3. low": "373.5200", + "4. close": "375.4200", + "5. volume": "991652" + }, + "2024-11-27": { + "1. open": "375.5000", + "2. high": "377.5600", + "3. low": "371.0100", + "4. close": "371.9800", + "5. volume": "1117291" + }, + "2024-11-26": { + "1. open": "378.5000", + "2. high": "379.9900", + "3. low": "375.1650", + "4. close": "377.2900", + "5. volume": "2096156" + }, + "2024-11-25": { + "1. open": "378.0000", + "2. high": "379.1200", + "3. low": "372.1400", + "4. close": "376.6800", + "5. volume": "3559546" + }, + "2024-11-22": { + "1. open": "372.5000", + "2. high": "378.0000", + "3. low": "371.6100", + "4. close": "377.4100", + "5. volume": "2407242" + }, + "2024-11-21": { + "1. open": "364.4900", + "2. high": "373.3900", + "3. low": "362.4500", + "4. close": "370.9500", + "5. volume": "1632179" + }, + "2024-11-20": { + "1. open": "365.1900", + "2. high": "367.4950", + "3. low": "358.5500", + "4. close": "360.4600", + "5. volume": "1464024" + }, + "2024-11-19": { + "1. open": "355.0000", + "2. high": "365.0300", + "3. low": "353.4205", + "4. close": "363.6900", + "5. volume": "1868105" + }, + "2024-11-18": { + "1. open": "359.5900", + "2. high": "361.2300", + "3. low": "356.5400", + "4. close": "357.8300", + "5. volume": "1611926" + }, + "2024-11-15": { + "1. open": "358.1200", + "2. high": "361.2200", + "3. low": "355.3761", + "4. close": "358.9900", + "5. volume": "2232026" + }, + "2024-11-14": { + "1. open": "369.5000", + "2. high": "371.1200", + "3. low": "361.0100", + "4. close": "361.8600", + "5. volume": "1816907" + }, + "2024-11-13": { + "1. open": "369.7400", + "2. high": "372.6799", + "3. low": "369.0100", + "4. close": "369.6600", + "5. volume": "1437557" + }, + "2024-11-12": { + "1. open": "371.6100", + "2. high": "373.4899", + "3. low": "365.6700", + "4. close": "368.9900", + "5. volume": "2265446" + }, + "2024-11-11": { + "1. open": "371.7800", + "2. high": "373.3900", + "3. low": "368.6487", + "4. close": "371.9500", + "5. volume": "1736388" + }, + "2024-11-08": { + "1. open": "362.0300", + "2. high": "369.2900", + "3. low": "361.3000", + "4. close": "366.6700", + "5. volume": "2390618" + }, + "2024-11-07": { + "1. open": "360.0000", + "2. high": "363.1400", + "3. low": "357.9250", + "4. close": "360.5600", + "5. volume": "2739661" + }, + "2024-11-06": { + "1. open": "355.0000", + "2. high": "366.0800", + "3. low": "352.0550", + "4. close": "359.1800", + "5. volume": "4020018" + }, + "2024-11-05": { + "1. open": "331.8700", + "2. high": "338.2199", + "3. low": "331.8200", + "4. close": "337.4800", + "5. volume": "1777267" + }, + "2024-11-04": { + "1. open": "332.5000", + "2. high": "335.5100", + "3. low": "330.8100", + "4. close": "331.1300", + "5. volume": "1943287" + }, + "2024-11-01": { + "1. open": "335.9500", + "2. high": "337.0200", + "3. low": "329.6500", + "4. close": "335.0000", + "5. volume": "2369253" + }, + "2024-10-31": { + "1. open": "325.0000", + "2. high": "333.9400", + "3. low": "321.3900", + "4. close": "331.5800", + "5. volume": "3870587" + }, + "2024-10-30": { + "1. open": "344.6500", + "2. high": "346.6900", + "3. low": "340.8550", + "4. close": "342.8100", + "5. volume": "2258197" + }, + "2024-10-29": { + "1. open": "342.7900", + "2. high": "347.4200", + "3. low": "337.8600", + "4. close": "345.5500", + "5. volume": "1843295" + }, + "2024-10-28": { + "1. open": "347.9500", + "2. high": "348.6200", + "3. low": "345.1100", + "4. close": "345.5100", + "5. volume": "2177769" + }, + "2024-10-25": { + "1. open": "347.0700", + "2. high": "348.5599", + "3. low": "342.9000", + "4. close": "344.4900", + "5. volume": "1176378" + }, + "2024-10-24": { + "1. open": "345.0000", + "2. high": "346.6750", + "3. low": "340.5100", + "4. close": "345.2900", + "5. volume": "1407032" + }, + "2024-10-23": { + "1. open": "341.0000", + "2. high": "345.7200", + "3. low": "340.3100", + "4. close": "344.9600", + "5. volume": "1975539" + }, + "2024-10-22": { + "1. open": "343.8900", + "2. high": "345.2600", + "3. low": "340.8201", + "4. close": "343.5500", + "5. volume": "1321849" + }, + "2024-10-21": { + "1. open": "348.0000", + "2. high": "348.7300", + "3. low": "345.2500", + "4. close": "347.0700", + "5. volume": "1068596" + }, + "2024-10-18": { + "1. open": "349.5600", + "2. high": "349.7000", + "3. low": "345.2680", + "4. close": "348.1800", + "5. volume": "1173441" + }, + "2024-10-17": { + "1. open": "345.0000", + "2. high": "349.7400", + "3. low": "340.8900", + "4. close": "348.4900", + "5. volume": "1715390" + }, + "2024-10-16": { + "1. open": "338.9500", + "2. high": "341.3769", + "3. low": "337.8050", + "4. close": "341.1000", + "5. volume": "839924" + }, + "2024-10-15": { + "1. open": "346.4600", + "2. high": "347.3450", + "3. low": "337.4700", + "4. close": "338.0400", + "5. volume": "1861846" + }, + "2024-10-14": { + "1. open": "343.0000", + "2. high": "345.9400", + "3. low": "341.5700", + "4. close": "345.6100", + "5. volume": "883813" + }, + "2024-10-11": { + "1. open": "337.0000", + "2. high": "341.9800", + "3. low": "335.9000", + "4. close": "341.3900", + "5. volume": "1162053" + }, + "2024-10-10": { + "1. open": "335.4000", + "2. high": "337.8300", + "3. low": "332.6900", + "4. close": "336.9400", + "5. volume": "1281000" + }, + "2024-10-09": { + "1. open": "335.4800", + "2. high": "338.8600", + "3. low": "334.7200", + "4. close": "338.2500", + "5. volume": "1103603" + }, + "2024-10-08": { + "1. open": "336.5000", + "2. high": "337.7500", + "3. low": "333.0300", + "4. close": "335.5800", + "5. volume": "1136568" + }, + "2024-10-07": { + "1. open": "330.8300", + "2. high": "335.3173", + "3. low": "330.1900", + "4. close": "334.6300", + "5. volume": "1466035" + }, + "2024-10-04": { + "1. open": "331.9000", + "2. high": "333.3100", + "3. low": "328.2500", + "4. close": "333.0500", + "5. volume": "1129522" + }, + "2024-10-03": { + "1. open": "327.3400", + "2. high": "328.4500", + "3. low": "324.4200", + "4. close": "326.9600", + "5. volume": "960609" + }, + "2024-10-02": { + "1. open": "326.0000", + "2. high": "329.8742", + "3. low": "325.7100", + "4. close": "327.9900", + "5. volume": "1150597" + }, + "2024-10-01": { + "1. open": "331.0300", + "2. high": "331.4300", + "3. low": "325.0640", + "4. close": "327.5800", + "5. volume": "1000912" + }, + "2024-09-30": { + "1. open": "326.6900", + "2. high": "331.6950", + "3. low": "324.6900", + "4. close": "331.4400", + "5. volume": "2789534" + }, + "2024-09-27": { + "1. open": "333.1100", + "2. high": "333.9100", + "3. low": "326.6500", + "4. close": "328.4500", + "5. volume": "2061305" + }, + "2024-09-26": { + "1. open": "333.1700", + "2. high": "336.3000", + "3. low": "329.3400", + "4. close": "333.0200", + "5. volume": "2614415" + }, + "2024-09-25": { + "1. open": "328.3100", + "2. high": "330.8600", + "3. low": "327.3900", + "4. close": "328.5500", + "5. volume": "1599254" + }, + "2024-09-24": { + "1. open": "329.7100", + "2. high": "330.2300", + "3. low": "326.3000", + "4. close": "327.3900", + "5. volume": "1964444" + }, + "2024-09-23": { + "1. open": "331.8900", + "2. high": "333.2900", + "3. low": "329.4100", + "4. close": "329.7900", + "5. volume": "1789159" + }, + "2024-09-20": { + "1. open": "326.6800", + "2. high": "331.4200", + "3. low": "326.0000", + "4. close": "330.6000", + "5. volume": "3632004" + }, + "2024-09-19": { + "1. open": "323.7500", + "2. high": "329.7800", + "3. low": "319.8950", + "4. close": "328.9200", + "5. volume": "3155948" + }, + "2024-09-18": { + "1. open": "313.5600", + "2. high": "321.1500", + "3. low": "313.5500", + "4. close": "314.6500", + "5. volume": "2931122" + }, + "2024-09-17": { + "1. open": "308.4800", + "2. high": "312.4200", + "3. low": "304.6500", + "4. close": "311.7300", + "5. volume": "2117229" + }, + "2024-09-16": { + "1. open": "306.0000", + "2. high": "306.9800", + "3. low": "301.4750", + "4. close": "306.5500", + "5. volume": "1536281" + }, + "2024-09-13": { + "1. open": "305.8200", + "2. high": "310.4650", + "3. low": "303.6700", + "4. close": "305.8000", + "5. volume": "2022750" + }, + "2024-09-12": { + "1. open": "296.8500", + "2. high": "304.4650", + "3. low": "294.8400", + "4. close": "303.3800", + "5. volume": "2795517" + }, + "2024-09-11": { + "1. open": "289.5000", + "2. high": "297.6800", + "3. low": "284.5500", + "4. close": "297.1400", + "5. volume": "2389508" + }, + "2024-09-10": { + "1. open": "291.2300", + "2. high": "291.9000", + "3. low": "284.4550", + "4. close": "288.3000", + "5. volume": "1531238" + }, + "2024-09-09": { + "1. open": "289.2100", + "2. high": "292.1000", + "3. low": "287.6200", + "4. close": "289.3800", + "5. volume": "1755977" + }, + "2024-09-06": { + "1. open": "288.6200", + "2. high": "292.2000", + "3. low": "281.3400", + "4. close": "284.9700", + "5. volume": "2163854" + }, + "2024-09-05": { + "1. open": "287.4500", + "2. high": "289.2300", + "3. low": "282.5600", + "4. close": "285.7200", + "5. volume": "1930617" + }, + "2024-09-04": { + "1. open": "288.2000", + "2. high": "292.7900", + "3. low": "286.6200", + "4. close": "288.7700", + "5. volume": "2092736" + }, + "2024-09-03": { + "1. open": "304.1700", + "2. high": "304.8100", + "3. low": "289.4700", + "4. close": "289.7300", + "5. volume": "3058943" + }, + "2024-08-30": { + "1. open": "301.4900", + "2. high": "307.6500", + "3. low": "300.1250", + "4. close": "306.9300", + "5. volume": "2320225" + }, + "2024-08-29": { + "1. open": "296.2300", + "2. high": "307.4500", + "3. low": "295.1350", + "4. close": "301.0900", + "5. volume": "2426552" + }, + "2024-08-28": { + "1. open": "296.8200", + "2. high": "297.4900", + "3. low": "292.2300", + "4. close": "293.6000", + "5. volume": "2109259" + }, + "2024-08-27": { + "1. open": "295.0000", + "2. high": "299.8600", + "3. low": "292.4000", + "4. close": "296.0300", + "5. volume": "1711691" + }, + "2024-08-26": { + "1. open": "300.2800", + "2. high": "301.7500", + "3. low": "296.0000", + "4. close": "296.9100", + "5. volume": "1579599" + }, + "2024-08-23": { + "1. open": "300.0000", + "2. high": "302.0000", + "3. low": "297.7800", + "4. close": "300.0000", + "5. volume": "1950652" + }, + "2024-08-22": { + "1. open": "300.4600", + "2. high": "303.4000", + "3. low": "296.7000", + "4. close": "297.6900", + "5. volume": "2035768" + }, + "2024-08-21": { + "1. open": "296.4500", + "2. high": "301.6500", + "3. low": "296.1700", + "4. close": "299.6900", + "5. volume": "1400589" + }, + "2024-08-20": { + "1. open": "297.9200", + "2. high": "299.6400", + "3. low": "294.5800", + "4. close": "296.2400", + "5. volume": "1432364" + }, + "2024-08-19": { + "1. open": "297.1900", + "2. high": "298.4250", + "3. low": "293.1900", + "4. close": "297.0500", + "5. volume": "1572554" + }, + "2024-08-16": { + "1. open": "302.0700", + "2. high": "302.5300", + "3. low": "293.3800", + "4. close": "296.6800", + "5. volume": "2768158" + }, + "2024-08-15": { + "1. open": "302.1200", + "2. high": "304.7700", + "3. low": "298.0400", + "4. close": "302.4600", + "5. volume": "2316626" + }, + "2024-08-14": { + "1. open": "296.0100", + "2. high": "300.0500", + "3. low": "294.4300", + "4. close": "298.3000", + "5. volume": "1975115" + }, + "2024-08-13": { + "1. open": "292.2000", + "2. high": "295.8200", + "3. low": "288.2750", + "4. close": "295.3900", + "5. volume": "2256868" + }, + "2024-08-12": { + "1. open": "291.1200", + "2. high": "293.4500", + "3. low": "285.5300", + "4. close": "288.4300", + "5. volume": "1840524" + }, + "2024-08-09": { + "1. open": "286.8600", + "2. high": "292.1700", + "3. low": "285.7000", + "4. close": "291.6400", + "5. volume": "2190467" + }, + "2024-08-08": { + "1. open": "282.0500", + "2. high": "288.0600", + "3. low": "278.1100", + "4. close": "287.4800", + "5. volume": "3888078" + }, + "2024-08-07": { + "1. open": "285.0000", + "2. high": "288.1000", + "3. low": "276.8000", + "4. close": "277.6800", + "5. volume": "2857003" + }, + "2024-08-06": { + "1. open": "274.6500", + "2. high": "282.0300", + "3. low": "274.6500", + "4. close": "277.6500", + "5. volume": "3305013" + }, + "2024-08-05": { + "1. open": "255.6500", + "2. high": "277.0200", + "3. low": "255.6500", + "4. close": "272.5200", + "5. volume": "4621225" + }, + "2024-08-02": { + "1. open": "290.0000", + "2. high": "290.6350", + "3. low": "276.0100", + "4. close": "280.2600", + "5. volume": "4528035" + }, + "2024-08-01": { + "1. open": "290.0400", + "2. high": "304.2900", + "3. low": "288.0000", + "4. close": "297.8800", + "5. volume": "5433440" + }, + "2024-07-31": { + "1. open": "306.1900", + "2. high": "310.8700", + "3. low": "301.3700", + "4. close": "304.7900", + "5. volume": "5108315" + }, + "2024-07-30": { + "1. open": "297.5600", + "2. high": "302.5250", + "3. low": "285.4800", + "4. close": "287.2400", + "5. volume": "4777209" + }, + "2024-07-29": { + "1. open": "298.6000", + "2. high": "300.3900", + "3. low": "294.5600", + "4. close": "296.6100", + "5. volume": "2522754" + }, + "2024-07-26": { + "1. open": "300.8800", + "2. high": "301.9300", + "3. low": "296.4200", + "4. close": "297.7900", + "5. volume": "3090006" + }, + "2024-07-25": { + "1. open": "298.7300", + "2. high": "300.2797", + "3. low": "286.8700", + "4. close": "292.8800", + "5. volume": "5569843" + }, + "2024-07-24": { + "1. open": "316.8400", + "2. high": "318.0800", + "3. low": "299.3200", + "4. close": "299.6000", + "5. volume": "3876526" + }, + "2024-07-23": { + "1. open": "320.0000", + "2. high": "325.3299", + "3. low": "319.6684", + "4. close": "321.9400", + "5. volume": "1518593" + }, + "2024-07-22": { + "1. open": "316.5000", + "2. high": "321.5000", + "3. low": "315.4500", + "4. close": "320.3200", + "5. volume": "2252544" + }, + "2024-07-19": { + "1. open": "312.2300", + "2. high": "316.3100", + "3. low": "310.7000", + "4. close": "311.8900", + "5. volume": "2287596" + }, + "2024-07-18": { + "1. open": "313.3900", + "2. high": "319.2300", + "3. low": "305.6600", + "4. close": "309.0700", + "5. volume": "4377007" + }, + "2024-07-17": { + "1. open": "326.9700", + "2. high": "327.6200", + "3. low": "311.1100", + "4. close": "311.5000", + "5. volume": "3313022" + }, + "2024-07-16": { + "1. open": "330.5500", + "2. high": "335.1200", + "3. low": "328.7550", + "4. close": "332.4600", + "5. volume": "1671201" + }, + "2024-07-15": { + "1. open": "329.3400", + "2. high": "330.9600", + "3. low": "325.8400", + "4. close": "327.0300", + "5. volume": "1416199" + }, + "2024-07-12": { + "1. open": "330.7500", + "2. high": "333.7100", + "3. low": "326.2100", + "4. close": "330.4800", + "5. volume": "1644907" + }, + "2024-07-11": { + "1. open": "329.1800", + "2. high": "331.1300", + "3. low": "325.7000", + "4. close": "328.8200", + "5. volume": "2061025" + }, + "2024-07-10": { + "1. open": "318.7500", + "2. high": "327.2200", + "3. low": "318.6100", + "4. close": "327.0700", + "5. volume": "2083175" + }, + "2024-07-09": { + "1. open": "320.1900", + "2. high": "321.1400", + "3. low": "318.1200", + "4. close": "318.7100", + "5. volume": "981115" + }, + "2024-07-08": { + "1. open": "320.1700", + "2. high": "322.8800", + "3. low": "318.2200", + "4. close": "318.9600", + "5. volume": "1139823" + }, + "2024-07-05": { + "1. open": "319.6800", + "2. high": "320.3300", + "3. low": "314.4936", + "4. close": "317.3700", + "5. volume": "1557711" + }, + "2024-07-03": { + "1. open": "313.8200", + "2. high": "319.2499", + "3. low": "312.9500", + "4. close": "318.4200", + "5. volume": "1122952" + }, + "2024-07-02": { + "1. open": "309.4500", + "2. high": "313.7499", + "3. low": "309.4500", + "4. close": "313.2800", + "5. volume": "2047749" + }, + "2024-07-01": { + "1. open": "316.4500", + "2. high": "316.4750", + "3. low": "307.7603", + "4. close": "312.3700", + "5. volume": "1925889" + }, + "2024-06-28": { + "1. open": "312.8900", + "2. high": "319.6400", + "3. low": "310.3350", + "4. close": "313.5500", + "5. volume": "2557711" + }, + "2024-06-27": { + "1. open": "314.1600", + "2. high": "314.7900", + "3. low": "311.2500", + "4. close": "313.9400", + "5. volume": "2549884" + }, + "2024-06-26": { + "1. open": "320.7600", + "2. high": "321.0600", + "3. low": "313.5100", + "4. close": "315.2700", + "5. volume": "1849803" + }, + "2024-06-25": { + "1. open": "322.3600", + "2. high": "324.0850", + "3. low": "318.3300", + "4. close": "322.7600", + "5. volume": "1579381" + }, + "2024-06-24": { + "1. open": "322.1000", + "2. high": "324.3900", + "3. low": "319.1900", + "4. close": "322.0800", + "5. volume": "1581057" + }, + "2024-06-21": { + "1. open": "322.9400", + "2. high": "322.9400", + "3. low": "316.5100", + "4. close": "320.0600", + "5. volume": "3068313" + }, + "2024-06-20": { + "1. open": "328.1700", + "2. high": "329.8700", + "3. low": "320.0200", + "4. close": "323.2400", + "5. volume": "1847740" + }, + "2024-06-18": { + "1. open": "324.0000", + "2. high": "330.1799", + "3. low": "321.1950", + "4. close": "327.5900", + "5. volume": "1903905" + }, + "2024-06-17": { + "1. open": "318.7800", + "2. high": "326.6050", + "3. low": "317.0100", + "4. close": "325.3300", + "5. volume": "2552529" + }, + "2024-06-14": { + "1. open": "324.3700", + "2. high": "325.6431", + "3. low": "316.9300", + "4. close": "319.0200", + "5. volume": "2055883" + }, + "2024-06-13": { + "1. open": "326.4300", + "2. high": "329.1200", + "3. low": "321.8300", + "4. close": "328.3500", + "5. volume": "2194732" + }, + "2024-06-12": { + "1. open": "321.5500", + "2. high": "328.9100", + "3. low": "319.5000", + "4. close": "327.1700", + "5. volume": "1682603" + }, + "2024-06-11": { + "1. open": "320.6900", + "2. high": "322.0000", + "3. low": "317.4400", + "4. close": "319.1700", + "5. volume": "1826301" + }, + "2024-06-10": { + "1. open": "313.4600", + "2. high": "323.3900", + "3. low": "313.2500", + "4. close": "322.9800", + "5. volume": "2050013" + }, + "2024-06-07": { + "1. open": "313.4800", + "2. high": "317.8300", + "3. low": "310.7800", + "4. close": "314.8300", + "5. volume": "2389525" + }, + "2024-06-06": { + "1. open": "325.0000", + "2. high": "326.9900", + "3. low": "311.3700", + "4. close": "313.4600", + "5. volume": "3069224" + }, + "2024-06-05": { + "1. open": "319.7700", + "2. high": "327.5800", + "3. low": "319.4032", + "4. close": "326.5900", + "5. volume": "2487494" + }, + "2024-06-04": { + "1. open": "324.5200", + "2. high": "325.5000", + "3. low": "310.1500", + "4. close": "316.1700", + "5. volume": "4143098" + }, + "2024-06-03": { + "1. open": "334.0000", + "2. high": "335.0000", + "3. low": "318.6700", + "4. close": "324.4600", + "5. volume": "2494719" + }, + "2024-05-31": { + "1. open": "333.4500", + "2. high": "335.0000", + "3. low": "322.2200", + "4. close": "332.8500", + "5. volume": "3838003" + }, + "2024-05-30": { + "1. open": "332.2900", + "2. high": "335.1800", + "3. low": "331.4100", + "4. close": "334.2000", + "5. volume": "1241057" + }, + "2024-05-29": { + "1. open": "335.3000", + "2. high": "336.4250", + "3. low": "332.6900", + "4. close": "332.8900", + "5. volume": "1131511" + }, + "2024-05-28": { + "1. open": "342.2900", + "2. high": "343.0000", + "3. low": "335.3000", + "4. close": "337.3600", + "5. volume": "1772485" + }, + "2024-05-24": { + "1. open": "339.0800", + "2. high": "345.1900", + "3. low": "338.9300", + "4. close": "340.8900", + "5. volume": "1495686" + }, + "2024-05-23": { + "1. open": "342.1900", + "2. high": "344.0000", + "3. low": "336.5800", + "4. close": "338.4200", + "5. volume": "1772501" + }, + "2024-05-22": { + "1. open": "336.7400", + "2. high": "338.4100", + "3. low": "333.1800", + "4. close": "336.1800", + "5. volume": "1566464" + }, + "2024-05-21": { + "1. open": "332.6400", + "2. high": "337.2600", + "3. low": "332.4550", + "4. close": "336.7300", + "5. volume": "1389354" + }, + "2024-05-20": { + "1. open": "330.0000", + "2. high": "335.7100", + "3. low": "329.0000", + "4. close": "333.2500", + "5. volume": "1021089" + }, + "2024-05-17": { + "1. open": "332.0000", + "2. high": "333.6100", + "3. low": "326.7100", + "4. close": "330.2400", + "5. volume": "1881539" + }, + "2024-05-16": { + "1. open": "337.9000", + "2. high": "338.8800", + "3. low": "330.1300", + "4. close": "330.1800", + "5. volume": "2203282" + }, + "2024-05-15": { + "1. open": "332.0000", + "2. high": "338.1500", + "3. low": "332.0000", + "4. close": "337.9600", + "5. volume": "1720177" + }, + "2024-05-14": { + "1. open": "326.1600", + "2. high": "331.3700", + "3. low": "321.9700", + "4. close": "330.4500", + "5. volume": "1588237" + }, + "2024-05-13": { + "1. open": "331.0100", + "2. high": "331.8800", + "3. low": "325.8600", + "4. close": "328.5100", + "5. volume": "1903223" + }, + "2024-05-10": { + "1. open": "335.0000", + "2. high": "337.7000", + "3. low": "330.1100", + "4. close": "330.5700", + "5. volume": "1955089" + }, + "2024-05-09": { + "1. open": "330.0000", + "2. high": "333.4500", + "3. low": "329.9800", + "4. close": "333.2600", + "5. volume": "1487348" + }, + "2024-05-08": { + "1. open": "327.4000", + "2. high": "333.1300", + "3. low": "326.8200", + "4. close": "330.4000", + "5. volume": "1454348" + }, + "2024-05-07": { + "1. open": "328.1100", + "2. high": "329.0000", + "3. low": "325.6200", + "4. close": "327.4300", + "5. volume": "1792953" + }, + "2024-05-06": { + "1. open": "322.3300", + "2. high": "327.4300", + "3. low": "322.3300", + "4. close": "327.2400", + "5. volume": "1297017" + }, + "2024-05-03": { + "1. open": "318.5100", + "2. high": "322.5900", + "3. low": "316.5900", + "4. close": "320.5000", + "5. volume": "1769790" + }, + "2024-05-02": { + "1. open": "313.2900", + "2. high": "316.0912", + "3. low": "305.2600", + "4. close": "315.2700", + "5. volume": "3010093" + }, + "2024-05-01": { + "1. open": "318.8300", + "2. high": "319.4750", + "3. low": "311.7400", + "4. close": "312.0300", + "5. volume": "3417058" + }, + "2024-04-30": { + "1. open": "330.0000", + "2. high": "333.0550", + "3. low": "312.5250", + "4. close": "318.2600", + "5. volume": "5279738" + }, + "2024-04-29": { + "1. open": "324.9200", + "2. high": "327.1900", + "3. low": "321.4150", + "4. close": "326.5100", + "5. volume": "3155244" + }, + "2024-04-26": { + "1. open": "318.2100", + "2. high": "325.3200", + "3. low": "318.2100", + "4. close": "324.3000", + "5. volume": "2305692" + }, + "2024-04-25": { + "1. open": "314.0500", + "2. high": "318.8811", + "3. low": "312.1500", + "4. close": "317.1000", + "5. volume": "2453134" + }, + "2024-04-24": { + "1. open": "324.0000", + "2. high": "325.4100", + "3. low": "313.9500", + "4. close": "318.7900", + "5. volume": "3550476" + }, + "2024-04-23": { + "1. open": "311.9400", + "2. high": "315.2800", + "3. low": "310.3950", + "4. close": "312.8400", + "5. volume": "2781373" + }, + "2024-04-22": { + "1. open": "305.3500", + "2. high": "310.3400", + "3. low": "304.1700", + "4. close": "308.0900", + "5. volume": "2379364" + }, + "2024-04-19": { + "1. open": "309.0400", + "2. high": "311.6600", + "3. low": "302.2600", + "4. close": "303.0200", + "5. volume": "3084670" + }, + "2024-04-18": { + "1. open": "313.7500", + "2. high": "315.7100", + "3. low": "308.4600", + "4. close": "308.9400", + "5. volume": "1860372" + }, + "2024-04-17": { + "1. open": "316.6800", + "2. high": "316.6800", + "3. low": "305.8450", + "4. close": "310.1800", + "5. volume": "2204678" + }, + "2024-04-16": { + "1. open": "312.8900", + "2. high": "317.5400", + "3. low": "311.3200", + "4. close": "315.3500", + "5. volume": "1547499" + }, + "2024-04-15": { + "1. open": "324.0000", + "2. high": "324.8200", + "3. low": "313.8850", + "4. close": "315.2800", + "5. volume": "2447577" + }, + "2024-04-12": { + "1. open": "314.2700", + "2. high": "318.6700", + "3. low": "314.2700", + "4. close": "318.5000", + "5. volume": "2248538" + }, + "2024-04-11": { + "1. open": "314.4100", + "2. high": "319.3600", + "3. low": "312.9500", + "4. close": "317.2600", + "5. volume": "1547427" + }, + "2024-04-10": { + "1. open": "309.0000", + "2. high": "317.3700", + "3. low": "306.2101", + "4. close": "314.3700", + "5. volume": "2426138" + }, + "2024-04-09": { + "1. open": "324.9400", + "2. high": "325.5100", + "3. low": "313.0000", + "4. close": "313.8700", + "5. volume": "3964766" + }, + "2024-04-08": { + "1. open": "326.3000", + "2. high": "329.3700", + "3. low": "323.6300", + "4. close": "325.8200", + "5. volume": "2423521" + }, + "2024-04-05": { + "1. open": "323.9300", + "2. high": "331.4699", + "3. low": "322.7900", + "4. close": "330.5100", + "5. volume": "2629489" + }, + "2024-04-04": { + "1. open": "323.9100", + "2. high": "326.2100", + "3. low": "318.1700", + "4. close": "320.1600", + "5. volume": "2922447" + }, + "2024-04-03": { + "1. open": "315.5000", + "2. high": "322.3600", + "3. low": "315.5000", + "4. close": "320.9400", + "5. volume": "2683165" + }, + "2024-04-02": { + "1. open": "313.0400", + "2. high": "316.4250", + "3. low": "312.5800", + "4. close": "314.7500", + "5. volume": "2423175" + }, + "2024-04-01": { + "1. open": "313.0000", + "2. high": "314.1300", + "3. low": "311.0700", + "4. close": "312.0300", + "5. volume": "1175065" + }, + "2024-03-28": { + "1. open": "314.6900", + "2. high": "314.7500", + "3. low": "312.0000", + "4. close": "312.6800", + "5. volume": "1983529" + }, + "2024-03-27": { + "1. open": "314.0000", + "2. high": "314.6400", + "3. low": "308.2200", + "4. close": "314.4000", + "5. volume": "1874489" + }, + "2024-03-26": { + "1. open": "311.6600", + "2. high": "316.3000", + "3. low": "311.4600", + "4. close": "312.0800", + "5. volume": "2247159" + }, + "2024-03-25": { + "1. open": "315.0000", + "2. high": "315.7800", + "3. low": "311.5000", + "4. close": "311.8800", + "5. volume": "1703622" + }, + "2024-03-22": { + "1. open": "314.9300", + "2. high": "317.0200", + "3. low": "314.3600", + "4. close": "316.5800", + "5. volume": "2046499" + }, + "2024-03-21": { + "1. open": "311.7100", + "2. high": "315.7900", + "3. low": "310.2000", + "4. close": "315.5200", + "5. volume": "2167647" + }, + "2024-03-20": { + "1. open": "304.5600", + "2. high": "310.4300", + "3. low": "303.3600", + "4. close": "309.8100", + "5. volume": "1946502" + }, + "2024-03-19": { + "1. open": "298.2400", + "2. high": "303.1700", + "3. low": "297.2700", + "4. close": "302.9600", + "5. volume": "1462195" + }, + "2024-03-18": { + "1. open": "300.8100", + "2. high": "303.2450", + "3. low": "298.5800", + "4. close": "298.7500", + "5. volume": "1557447" + }, + "2024-03-15": { + "1. open": "298.0300", + "2. high": "302.6770", + "3. low": "297.7600", + "4. close": "297.9000", + "5. volume": "3024648" + }, + "2024-03-14": { + "1. open": "302.6700", + "2. high": "302.9801", + "3. low": "297.4560", + "4. close": "300.2900", + "5. volume": "2177242" + }, + "2024-03-13": { + "1. open": "296.4600", + "2. high": "300.6900", + "3. low": "295.6800", + "4. close": "300.2400", + "5. volume": "1890970" + }, + "2024-03-12": { + "1. open": "293.4200", + "2. high": "298.3100", + "3. low": "291.9400", + "4. close": "297.7400", + "5. volume": "2062226" + }, + "2024-03-11": { + "1. open": "295.5000", + "2. high": "295.7900", + "3. low": "289.6000", + "4. close": "292.7000", + "5. volume": "1655934" + }, + "2024-03-08": { + "1. open": "299.7600", + "2. high": "303.4000", + "3. low": "295.5642", + "4. close": "297.4900", + "5. volume": "1894395" + }, + "2024-03-07": { + "1. open": "298.7300", + "2. high": "301.5300", + "3. low": "296.9000", + "4. close": "301.1300", + "5. volume": "1869296" + }, + "2024-03-06": { + "1. open": "295.3200", + "2. high": "298.3900", + "3. low": "294.8824", + "4. close": "296.7400", + "5. volume": "1723870" + }, + "2024-03-05": { + "1. open": "294.3500", + "2. high": "295.0700", + "3. low": "289.3700", + "4. close": "291.9300", + "5. volume": "2263499" + }, + "2024-03-04": { + "1. open": "295.8900", + "2. high": "298.1326", + "3. low": "294.5304", + "4. close": "296.5800", + "5. volume": "1943458" + }, + "2024-03-01": { + "1. open": "289.3600", + "2. high": "294.4350", + "3. low": "288.8100", + "4. close": "293.7000", + "5. volume": "2314713" + }, + "2024-02-29": { + "1. open": "287.0000", + "2. high": "289.8600", + "3. low": "285.9300", + "4. close": "289.0000", + "5. volume": "2534517" + }, + "2024-02-28": { + "1. open": "283.5700", + "2. high": "287.6400", + "3. low": "282.6700", + "4. close": "286.9600", + "5. volume": "1278912" + }, + "2024-02-27": { + "1. open": "284.5200", + "2. high": "285.4000", + "3. low": "282.2400", + "4. close": "283.5700", + "5. volume": "1678204" + }, + "2024-02-26": { + "1. open": "286.0000", + "2. high": "287.5500", + "3. low": "284.1800", + "4. close": "284.3000", + "5. volume": "1960372" + }, + "2024-02-23": { + "1. open": "285.4500", + "2. high": "288.4600", + "3. low": "283.0000", + "4. close": "284.9300", + "5. volume": "1230856" + }, + "2024-02-22": { + "1. open": "282.8000", + "2. high": "286.3700", + "3. low": "282.1600", + "4. close": "284.5800", + "5. volume": "2496318" + }, + "2024-02-21": { + "1. open": "275.3000", + "2. high": "278.0400", + "3. low": "274.1500", + "4. close": "277.1600", + "5. volume": "1315192" + }, + "2024-02-20": { + "1. open": "276.2300", + "2. high": "277.8600", + "3. low": "274.2100", + "4. close": "276.0900", + "5. volume": "1263612" + }, + "2024-02-16": { + "1. open": "276.0700", + "2. high": "278.9400", + "3. low": "273.8000", + "4. close": "277.5200", + "5. volume": "1650973" + }, + "2024-02-15": { + "1. open": "275.6200", + "2. high": "277.0400", + "3. low": "272.7800", + "4. close": "275.7900", + "5. volume": "1398168" + }, + "2024-02-14": { + "1. open": "274.2700", + "2. high": "277.1500", + "3. low": "272.6050", + "4. close": "275.6200", + "5. volume": "1430988" + }, + "2024-02-13": { + "1. open": "268.4100", + "2. high": "273.0600", + "3. low": "266.0000", + "4. close": "272.3800", + "5. volume": "2512428" + }, + "2024-02-12": { + "1. open": "276.9300", + "2. high": "277.5100", + "3. low": "272.5100", + "4. close": "274.0500", + "5. volume": "1331703" + }, + "2024-02-09": { + "1. open": "273.5400", + "2. high": "278.5800", + "3. low": "273.0000", + "4. close": "277.9600", + "5. volume": "1557586" + }, + "2024-02-08": { + "1. open": "273.0000", + "2. high": "274.7000", + "3. low": "272.3900", + "4. close": "273.2100", + "5. volume": "1581042" + }, + "2024-02-07": { + "1. open": "272.8800", + "2. high": "274.0100", + "3. low": "271.1450", + "4. close": "272.8500", + "5. volume": "1377657" + }, + "2024-02-06": { + "1. open": "270.3000", + "2. high": "272.3150", + "3. low": "267.9600", + "4. close": "271.1200", + "5. volume": "1919656" + }, + "2024-02-05": { + "1. open": "269.3600", + "2. high": "270.7000", + "3. low": "266.5600", + "4. close": "269.4200", + "5. volume": "1990092" + }, + "2024-02-02": { + "1. open": "266.1300", + "2. high": "271.7790", + "3. low": "265.2600", + "4. close": "270.1000", + "5. volume": "3172824" + }, + "2024-02-01": { + "1. open": "255.6300", + "2. high": "264.7500", + "3. low": "255.4600", + "4. close": "264.5700", + "5. volume": "3663843" + }, + "2024-01-31": { + "1. open": "248.7600", + "2. high": "250.6400", + "3. low": "245.6550", + "4. close": "246.0800", + "5. volume": "2301039" + }, + "2024-01-30": { + "1. open": "248.8100", + "2. high": "251.1400", + "3. low": "248.0600", + "4. close": "250.2700", + "5. volume": "1827962" + }, + "2024-01-29": { + "1. open": "244.4100", + "2. high": "248.8100", + "3. low": "244.3500", + "4. close": "248.7200", + "5. volume": "1464781" + }, + "2024-01-26": { + "1. open": "246.0000", + "2. high": "247.5500", + "3. low": "245.0050", + "4. close": "245.8900", + "5. volume": "1138692" + }, + "2024-01-25": { + "1. open": "243.7300", + "2. high": "246.2850", + "3. low": "241.8725", + "4. close": "245.8200", + "5. volume": "1678461" + }, + "2024-01-24": { + "1. open": "244.9300", + "2. high": "244.9900", + "3. low": "241.4500", + "4. close": "241.5700", + "5. volume": "1541366" + }, + "2024-01-23": { + "1. open": "244.0000", + "2. high": "244.0000", + "3. low": "239.1700", + "4. close": "243.2500", + "5. volume": "1959271" + }, + "2024-01-22": { + "1. open": "245.7600", + "2. high": "246.9500", + "3. low": "243.6600", + "4. close": "243.9000", + "5. volume": "1727434" + }, + "2024-01-19": { + "1. open": "241.7700", + "2. high": "244.6200", + "3. low": "240.0500", + "4. close": "244.6000", + "5. volume": "1500477" + }, + "2024-01-18": { + "1. open": "237.3000", + "2. high": "240.6799", + "3. low": "236.2000", + "4. close": "240.1200", + "5. volume": "1295292" + }, + "2024-01-17": { + "1. open": "236.9000", + "2. high": "238.9800", + "3. low": "236.0400", + "4. close": "237.2600", + "5. volume": "2041823" + }, + "2024-01-16": { + "1. open": "241.1800", + "2. high": "243.2500", + "3. low": "239.2000", + "4. close": "241.7400", + "5. volume": "1538271" + }, + "2024-01-12": { + "1. open": "244.2700", + "2. high": "244.2700", + "3. low": "240.7700", + "4. close": "242.1100", + "5. volume": "1011668" + }, + "2024-01-11": { + "1. open": "241.4000", + "2. high": "243.6500", + "3. low": "239.2200", + "4. close": "243.4200", + "5. volume": "1366590" + }, + "2024-01-10": { + "1. open": "241.0000", + "2. high": "242.4100", + "3. low": "239.8050", + "4. close": "240.8900", + "5. volume": "1232995" + }, + "2024-01-09": { + "1. open": "237.4500", + "2. high": "239.7600", + "3. low": "235.6700", + "4. close": "239.4800", + "5. volume": "974324" + }, + "2024-01-08": { + "1. open": "236.1300", + "2. high": "239.1700", + "3. low": "234.2000", + "4. close": "238.9800", + "5. volume": "1278656" + }, + "2024-01-05": { + "1. open": "234.5800", + "2. high": "235.5600", + "3. low": "233.7300", + "4. close": "234.8600", + "5. volume": "973676" + }, + "2024-01-04": { + "1. open": "233.7600", + "2. high": "236.9500", + "3. low": "233.7600", + "4. close": "234.4800", + "5. volume": "1303589" + }, + "2024-01-03": { + "1. open": "237.4000", + "2. high": "237.4400", + "3. low": "231.8400", + "4. close": "233.1000", + "5. volume": "1843236" + }, + "2024-01-02": { + "1. open": "238.8900", + "2. high": "240.2700", + "3. low": "236.8500", + "4. close": "238.9000", + "5. volume": "1309123" + }, + "2023-12-29": { + "1. open": "241.2900", + "2. high": "241.9699", + "3. low": "239.9139", + "4. close": "240.8200", + "5. volume": "949063" + }, + "2023-12-28": { + "1. open": "239.5000", + "2. high": "241.8400", + "3. low": "238.3860", + "4. close": "240.7500", + "5. volume": "773334" + }, + "2023-12-27": { + "1. open": "240.0300", + "2. high": "241.3600", + "3. low": "239.8200", + "4. close": "240.8200", + "5. volume": "937952" + }, + "2023-12-26": { + "1. open": "238.7300", + "2. high": "240.7183", + "3. low": "238.7300", + "4. close": "240.2100", + "5. volume": "683926" + }, + "2023-12-22": { + "1. open": "237.9000", + "2. high": "239.2600", + "3. low": "237.3000", + "4. close": "238.6400", + "5. volume": "743080" + }, + "2023-12-21": { + "1. open": "235.7200", + "2. high": "237.4500", + "3. low": "234.1800", + "4. close": "237.2900", + "5. volume": "1054521" + }, + "2023-12-20": { + "1. open": "237.9800", + "2. high": "238.5900", + "3. low": "233.7400", + "4. close": "233.9500", + "5. volume": "1435139" + }, + "2023-12-19": { + "1. open": "237.6900", + "2. high": "239.0600", + "3. low": "236.6500", + "4. close": "238.1500", + "5. volume": "1007776" + }, + "2023-12-18": { + "1. open": "237.7100", + "2. high": "238.7000", + "3. low": "236.3700", + "4. close": "237.1300", + "5. volume": "1523957" + }, + "2023-12-15": { + "1. open": "234.2500", + "2. high": "238.4800", + "3. low": "233.9100", + "4. close": "237.4100", + "5. volume": "4369975" + }, + "2023-12-14": { + "1. open": "238.8400", + "2. high": "239.8900", + "3. low": "235.8650", + "4. close": "237.7000", + "5. volume": "2209005" + }, + "2023-12-13": { + "1. open": "237.4600", + "2. high": "238.0750", + "3. low": "234.3600", + "4. close": "236.7900", + "5. volume": "1210289" + }, + "2023-12-12": { + "1. open": "235.0300", + "2. high": "237.6200", + "3. low": "234.8100", + "4. close": "237.0500", + "5. volume": "1258935" + }, + "2023-12-11": { + "1. open": "233.7300", + "2. high": "236.6800", + "3. low": "232.7000", + "4. close": "234.6800", + "5. volume": "1575180" + }, + "2023-12-08": { + "1. open": "228.1800", + "2. high": "233.4450", + "3. low": "227.9300", + "4. close": "232.3100", + "5. volume": "1909765" + }, + "2023-12-07": { + "1. open": "227.7400", + "2. high": "229.3400", + "3. low": "226.7950", + "4. close": "227.9300", + "5. volume": "1397899" + }, + "2023-12-06": { + "1. open": "228.0400", + "2. high": "232.5900", + "3. low": "226.6300", + "4. close": "226.9200", + "5. volume": "1304849" + }, + "2023-12-05": { + "1. open": "227.4200", + "2. high": "227.8800", + "3. low": "224.6100", + "4. close": "225.6000", + "5. volume": "1392617" + }, + "2023-12-04": { + "1. open": "228.6200", + "2. high": "229.3248", + "3. low": "226.1900", + "4. close": "228.2000", + "5. volume": "1592443" + }, + "2023-12-01": { + "1. open": "227.8300", + "2. high": "232.0100", + "3. low": "227.5979", + "4. close": "230.4600", + "5. volume": "1605643" + }, + "2023-11-30": { + "1. open": "226.9400", + "2. high": "228.4650", + "3. low": "225.9163", + "4. close": "227.6900", + "5. volume": "2210140" + }, + "2023-11-29": { + "1. open": "227.4600", + "2. high": "228.5800", + "3. low": "225.3250", + "4. close": "225.8000", + "5. volume": "1432182" + }, + "2023-11-28": { + "1. open": "228.5600", + "2. high": "229.3300", + "3. low": "224.5200", + "4. close": "224.5900", + "5. volume": "1886169" + }, + "2023-11-27": { + "1. open": "228.2800", + "2. high": "229.8900", + "3. low": "227.7000", + "4. close": "228.7800", + "5. volume": "975212" + }, + "2023-11-24": { + "1. open": "229.7400", + "2. high": "230.3500", + "3. low": "228.1400", + "4. close": "228.7200", + "5. volume": "526207" + }, + "2023-11-22": { + "1. open": "227.8800", + "2. high": "231.4300", + "3. low": "227.6300", + "4. close": "228.9100", + "5. volume": "1470653" + }, + "2023-11-21": { + "1. open": "226.6300", + "2. high": "227.7100", + "3. low": "225.5800", + "4. close": "227.0100", + "5. volume": "1568474" + }, + "2023-11-20": { + "1. open": "226.9300", + "2. high": "227.5600", + "3. low": "225.2600", + "4. close": "226.9200", + "5. volume": "2142356" + }, + "2023-11-17": { + "1. open": "226.7200", + "2. high": "228.4400", + "3. low": "226.3800", + "4. close": "227.8000", + "5. volume": "2036267" + }, + "2023-11-16": { + "1. open": "226.5000", + "2. high": "228.2550", + "3. low": "225.8900", + "4. close": "226.8000", + "5. volume": "1633139" + }, + "2023-11-15": { + "1. open": "228.0000", + "2. high": "228.9800", + "3. low": "225.2300", + "4. close": "225.6500", + "5. volume": "2678071" + }, + "2023-11-14": { + "1. open": "225.1100", + "2. high": "229.0050", + "3. low": "223.8700", + "4. close": "228.1000", + "5. volume": "1801244" + }, + "2023-11-13": { + "1. open": "221.5700", + "2. high": "223.0300", + "3. low": "220.2400", + "4. close": "222.5700", + "5. volume": "1421768" + }, + "2023-11-10": { + "1. open": "220.0900", + "2. high": "222.2600", + "3. low": "217.9100", + "4. close": "221.8200", + "5. volume": "1632321" + }, + "2023-11-09": { + "1. open": "219.5000", + "2. high": "223.2700", + "3. low": "217.6100", + "4. close": "218.3800", + "5. volume": "2428927" + }, + "2023-11-08": { + "1. open": "216.8500", + "2. high": "218.4900", + "3. low": "215.6400", + "4. close": "217.6000", + "5. volume": "1508792" + }, + "2023-11-07": { + "1. open": "214.8100", + "2. high": "218.2200", + "3. low": "214.0300", + "4. close": "215.8400", + "5. volume": "1503584" + }, + "2023-11-06": { + "1. open": "214.5200", + "2. high": "216.6000", + "3. low": "211.9900", + "4. close": "216.4300", + "5. volume": "1584249" + }, + "2023-11-03": { + "1. open": "218.7100", + "2. high": "219.5399", + "3. low": "214.7150", + "4. close": "214.7900", + "5. volume": "1852921" + }, + "2023-11-02": { + "1. open": "216.6000", + "2. high": "219.6500", + "3. low": "214.1400", + "4. close": "216.1600", + "5. volume": "2628640" + }, + "2023-11-01": { + "1. open": "209.3300", + "2. high": "215.7200", + "3. low": "208.8450", + "4. close": "214.8300", + "5. volume": "3716411" + }, + "2023-10-31": { + "1. open": "199.6000", + "2. high": "208.8800", + "3. low": "198.6800", + "4. close": "207.9100", + "5. volume": "4811033" + }, + "2023-10-30": { + "1. open": "197.6500", + "2. high": "199.1000", + "3. low": "196.1200", + "4. close": "197.7800", + "5. volume": "2518799" + }, + "2023-10-27": { + "1. open": "196.4400", + "2. high": "198.4300", + "3. low": "193.7700", + "4. close": "195.3100", + "5. volume": "1780967" + }, + "2023-10-26": { + "1. open": "196.1500", + "2. high": "200.1522", + "3. low": "195.3000", + "4. close": "196.5500", + "5. volume": "1699930" + }, + "2023-10-25": { + "1. open": "201.9000", + "2. high": "203.0850", + "3. low": "195.0700", + "4. close": "195.2300", + "5. volume": "1810983" + }, + "2023-10-24": { + "1. open": "197.4800", + "2. high": "199.8500", + "3. low": "195.6700", + "4. close": "199.6400", + "5. volume": "2360059" + }, + "2023-10-23": { + "1. open": "194.2700", + "2. high": "197.8000", + "3. low": "193.2600", + "4. close": "195.4700", + "5. volume": "2759394" + }, + "2023-10-20": { + "1. open": "199.3700", + "2. high": "199.9900", + "3. low": "191.8200", + "4. close": "193.9900", + "5. volume": "4930394" + }, + "2023-10-19": { + "1. open": "202.1000", + "2. high": "204.7400", + "3. low": "199.0100", + "4. close": "199.9100", + "5. volume": "2001303" + }, + "2023-10-18": { + "1. open": "206.9100", + "2. high": "206.9100", + "3. low": "201.1200", + "4. close": "202.4100", + "5. volume": "2520033" + }, + "2023-10-17": { + "1. open": "210.6400", + "2. high": "213.4350", + "3. low": "208.8100", + "4. close": "211.7700", + "5. volume": "1149549" + }, + "2023-10-16": { + "1. open": "211.0800", + "2. high": "214.6000", + "3. low": "208.9100", + "4. close": "211.6300", + "5. volume": "1486765" + }, + "2023-10-13": { + "1. open": "215.4300", + "2. high": "217.4400", + "3. low": "207.1450", + "4. close": "208.6000", + "5. volume": "2656271" + }, + "2023-10-12": { + "1. open": "216.4500", + "2. high": "220.4550", + "3. low": "215.3500", + "4. close": "217.4500", + "5. volume": "2489494" + }, + "2023-10-11": { + "1. open": "214.2500", + "2. high": "215.9900", + "3. low": "213.3700", + "4. close": "215.8700", + "5. volume": "1132048" + }, + "2023-10-10": { + "1. open": "213.4100", + "2. high": "216.2200", + "3. low": "212.3300", + "4. close": "213.2400", + "5. volume": "1743587" + }, + "2023-10-09": { + "1. open": "210.2800", + "2. high": "213.4700", + "3. low": "208.3200", + "4. close": "213.2800", + "5. volume": "1721315" + }, + "2023-10-06": { + "1. open": "204.0000", + "2. high": "211.6250", + "3. low": "202.8400", + "4. close": "210.1900", + "5. volume": "2546801" + }, + "2023-10-05": { + "1. open": "208.7200", + "2. high": "209.1300", + "3. low": "202.9100", + "4. close": "203.1800", + "5. volume": "2983527" + }, + "2023-10-04": { + "1. open": "208.8500", + "2. high": "210.3450", + "3. low": "206.5500", + "4. close": "209.3400", + "5. volume": "1649726" + }, + "2023-10-03": { + "1. open": "210.7000", + "2. high": "213.4900", + "3. low": "207.2300", + "4. close": "209.0500", + "5. volume": "1676885" + }, + "2023-10-02": { + "1. open": "213.4400", + "2. high": "214.6100", + "3. low": "207.9400", + "4. close": "210.2400", + "5. volume": "1989396" + }, + "2023-09-29": { + "1. open": "216.8900", + "2. high": "217.0000", + "3. low": "212.7300", + "4. close": "213.2800", + "5. volume": "1317384" + }, + "2023-09-28": { + "1. open": "213.6300", + "2. high": "217.3400", + "3. low": "213.0700", + "4. close": "215.5300", + "5. volume": "1515931" + }, + "2023-09-27": { + "1. open": "212.9000", + "2. high": "215.2650", + "3. low": "212.1500", + "4. close": "214.3600", + "5. volume": "2033367" + }, + "2023-09-26": { + "1. open": "214.4800", + "2. high": "215.4600", + "3. low": "210.6100", + "4. close": "211.0700", + "5. volume": "1708348" + }, + "2023-09-25": { + "1. open": "212.6700", + "2. high": "216.9300", + "3. low": "211.7300", + "4. close": "215.9000", + "5. volume": "2133230" + }, + "2023-09-22": { + "1. open": "209.7700", + "2. high": "214.1800", + "3. low": "209.0170", + "4. close": "212.6600", + "5. volume": "2068295" + }, + "2023-09-21": { + "1. open": "214.0000", + "2. high": "214.0000", + "3. low": "210.1300", + "4. close": "210.6500", + "5. volume": "1937358" + }, + "2023-09-20": { + "1. open": "217.4400", + "2. high": "220.2200", + "3. low": "214.3400", + "4. close": "214.6500", + "5. volume": "1229595" + }, + "2023-09-19": { + "1. open": "218.2500", + "2. high": "218.9671", + "3. low": "212.3100", + "4. close": "216.1600", + "5. volume": "2551268" + }, + "2023-09-18": { + "1. open": "217.2700", + "2. high": "221.6250", + "3. low": "216.4100", + "4. close": "219.1500", + "5. volume": "2258446" + }, + "2023-09-15": { + "1. open": "219.6900", + "2. high": "219.6900", + "3. low": "214.8100", + "4. close": "217.6400", + "5. volume": "5063538" + }, + "2023-09-14": { + "1. open": "223.4000", + "2. high": "224.4400", + "3. low": "221.1200", + "4. close": "222.1500", + "5. volume": "2267662" + }, + "2023-09-13": { + "1. open": "224.8000", + "2. high": "226.4000", + "3. low": "219.8700", + "4. close": "221.4100", + "5. volume": "5816552" + }, + "2023-09-12": { + "1. open": "236.9200", + "2. high": "240.4400", + "3. low": "225.6350", + "4. close": "227.9000", + "5. volume": "5506832" + }, + "2023-09-11": { + "1. open": "236.4100", + "2. high": "238.1350", + "3. low": "234.9996", + "4. close": "238.0400", + "5. volume": "1539603" + }, + "2023-09-08": { + "1. open": "234.4400", + "2. high": "236.1900", + "3. low": "233.8700", + "4. close": "236.1300", + "5. volume": "1414711" + }, + "2023-09-07": { + "1. open": "230.8000", + "2. high": "235.1981", + "3. low": "230.1150", + "4. close": "234.8100", + "5. volume": "1751175" + }, + "2023-09-06": { + "1. open": "229.5700", + "2. high": "232.5400", + "3. low": "229.1400", + "4. close": "231.6100", + "5. volume": "1699349" + }, + "2023-09-05": { + "1. open": "233.0000", + "2. high": "233.5700", + "3. low": "228.5300", + "4. close": "229.5700", + "5. volume": "1614472" + }, + "2023-09-01": { + "1. open": "231.4400", + "2. high": "233.9750", + "3. low": "231.1800", + "4. close": "233.6700", + "5. volume": "1423299" + }, + "2023-08-31": { + "1. open": "230.0000", + "2. high": "232.2400", + "3. low": "229.3900", + "4. close": "230.3700", + "5. volume": "2040951" + }, + "2023-08-30": { + "1. open": "229.0400", + "2. high": "230.2300", + "3. low": "227.9600", + "4. close": "230.0800", + "5. volume": "1235614" + }, + "2023-08-29": { + "1. open": "225.0900", + "2. high": "228.8422", + "3. low": "225.0900", + "4. close": "228.0800", + "5. volume": "1392144" + }, + "2023-08-28": { + "1. open": "224.2200", + "2. high": "227.7000", + "3. low": "224.1550", + "4. close": "226.2400", + "5. volume": "1611330" + }, + "2023-08-25": { + "1. open": "222.0000", + "2. high": "225.5000", + "3. low": "219.6400", + "4. close": "224.2500", + "5. volume": "2433571" + }, + "2023-08-24": { + "1. open": "221.8000", + "2. high": "224.1800", + "3. low": "220.7100", + "4. close": "220.9100", + "5. volume": "2822623" + }, + "2023-08-23": { + "1. open": "217.7700", + "2. high": "222.7900", + "3. low": "217.7700", + "4. close": "221.3000", + "5. volume": "1757673" + }, + "2023-08-22": { + "1. open": "217.1100", + "2. high": "217.8350", + "3. low": "215.3400", + "4. close": "217.2900", + "5. volume": "1492887" + }, + "2023-08-21": { + "1. open": "215.4800", + "2. high": "216.2300", + "3. low": "213.0600", + "4. close": "215.7400", + "5. volume": "1342868" + }, + "2023-08-18": { + "1. open": "212.7400", + "2. high": "216.2650", + "3. low": "212.0950", + "4. close": "214.6500", + "5. volume": "1728580" + }, + "2023-08-17": { + "1. open": "216.8600", + "2. high": "218.4650", + "3. low": "213.8600", + "4. close": "214.3800", + "5. volume": "1092107" + }, + "2023-08-16": { + "1. open": "218.0000", + "2. high": "219.9000", + "3. low": "216.0000", + "4. close": "216.0900", + "5. volume": "1245475" + }, + "2023-08-15": { + "1. open": "217.8000", + "2. high": "218.6399", + "3. low": "216.7900", + "4. close": "217.9400", + "5. volume": "965587" + }, + "2023-08-14": { + "1. open": "217.2800", + "2. high": "220.1400", + "3. low": "217.2700", + "4. close": "219.0400", + "5. volume": "1274285" + }, + "2023-08-11": { + "1. open": "217.6900", + "2. high": "219.7205", + "3. low": "217.0500", + "4. close": "218.3600", + "5. volume": "1034286" + }, + "2023-08-10": { + "1. open": "217.6200", + "2. high": "220.0400", + "3. low": "215.9000", + "4. close": "216.9300", + "5. volume": "1313979" + }, + "2023-08-09": { + "1. open": "219.9100", + "2. high": "220.5600", + "3. low": "216.9200", + "4. close": "217.8300", + "5. volume": "1709256" + }, + "2023-08-08": { + "1. open": "219.9900", + "2. high": "220.5600", + "3. low": "217.9350", + "4. close": "220.2000", + "5. volume": "1593000" + }, + "2023-08-07": { + "1. open": "217.3200", + "2. high": "221.7300", + "3. low": "217.0000", + "4. close": "221.0900", + "5. volume": "1478529" + }, + "2023-08-04": { + "1. open": "217.9300", + "2. high": "219.2799", + "3. low": "215.6950", + "4. close": "215.9000", + "5. volume": "2044037" + }, + "2023-08-03": { + "1. open": "217.7400", + "2. high": "219.4400", + "3. low": "215.6440", + "4. close": "217.1000", + "5. volume": "2133156" + }, + "2023-08-02": { + "1. open": "218.0800", + "2. high": "225.7600", + "3. low": "216.3900", + "4. close": "218.8700", + "5. volume": "3603962" + }, + "2023-08-01": { + "1. open": "211.3900", + "2. high": "219.9000", + "3. low": "211.0000", + "4. close": "219.0000", + "5. volume": "5025272" + }, + "2023-07-31": { + "1. open": "204.6900", + "2. high": "205.5300", + "3. low": "203.2500", + "4. close": "205.3200", + "5. volume": "2346544" + }, + "2023-07-28": { + "1. open": "203.9100", + "2. high": "204.5700", + "3. low": "202.2500", + "4. close": "203.3000", + "5. volume": "2031430" + }, + "2023-07-27": { + "1. open": "204.6000", + "2. high": "204.6000", + "3. low": "201.4800", + "4. close": "202.1000", + "5. volume": "3367267" + }, + "2023-07-26": { + "1. open": "204.8400", + "2. high": "205.9800", + "3. low": "200.8600", + "4. close": "203.0400", + "5. volume": "2676166" + }, + "2023-07-25": { + "1. open": "205.5800", + "2. high": "207.4300", + "3. low": "205.0800", + "4. close": "206.2900", + "5. volume": "2275615" + }, + "2023-07-24": { + "1. open": "208.3300", + "2. high": "209.6800", + "3. low": "207.0000", + "4. close": "207.3600", + "5. volume": "1651289" + }, + "2023-07-21": { + "1. open": "210.8400", + "2. high": "211.5200", + "3. low": "206.7550", + "4. close": "207.6900", + "5. volume": "2583442" + }, + "2023-07-20": { + "1. open": "210.8700", + "2. high": "211.8300", + "3. low": "209.8600", + "4. close": "210.9100", + "5. volume": "1974627" + }, + "2023-07-19": { + "1. open": "208.4200", + "2. high": "211.2000", + "3. low": "208.2800", + "4. close": "209.8100", + "5. volume": "2516269" + }, + "2023-07-18": { + "1. open": "206.2100", + "2. high": "210.7300", + "3. low": "205.9700", + "4. close": "210.3400", + "5. volume": "2500124" + }, + "2023-07-17": { + "1. open": "203.3500", + "2. high": "206.5850", + "3. low": "202.2200", + "4. close": "205.9600", + "5. volume": "1385489" + }, + "2023-07-14": { + "1. open": "203.9600", + "2. high": "204.3400", + "3. low": "202.1014", + "4. close": "203.4600", + "5. volume": "1087027" + }, + "2023-07-13": { + "1. open": "202.5100", + "2. high": "205.1500", + "3. low": "201.1800", + "4. close": "204.3600", + "5. volume": "1498395" + }, + "2023-07-12": { + "1. open": "205.0000", + "2. high": "205.0200", + "3. low": "201.6600", + "4. close": "201.9200", + "5. volume": "1636468" + }, + "2023-07-11": { + "1. open": "201.6700", + "2. high": "203.6500", + "3. low": "201.2700", + "4. close": "202.9700", + "5. volume": "1769113" + }, + "2023-07-10": { + "1. open": "199.1900", + "2. high": "203.1500", + "3. low": "198.9400", + "4. close": "203.0600", + "5. volume": "1629127" + }, + "2023-07-07": { + "1. open": "197.2500", + "2. high": "200.8600", + "3. low": "196.7600", + "4. close": "198.4600", + "5. volume": "1586739" + }, + "2023-07-06": { + "1. open": "197.5500", + "2. high": "198.7500", + "3. low": "196.3500", + "4. close": "197.7500", + "5. volume": "1862871" + }, + "2023-07-05": { + "1. open": "199.0900", + "2. high": "200.4750", + "3. low": "198.2600", + "4. close": "198.9000", + "5. volume": "1585904" + }, + "2023-07-03": { + "1. open": "199.7500", + "2. high": "201.2100", + "3. low": "198.5000", + "4. close": "200.6300", + "5. volume": "740859" + }, + "2023-06-30": { + "1. open": "199.8100", + "2. high": "202.3550", + "3. low": "199.1800", + "4. close": "201.1000", + "5. volume": "1745596" + }, + "2023-06-29": { + "1. open": "196.0600", + "2. high": "199.7200", + "3. low": "194.8550", + "4. close": "198.8500", + "5. volume": "2471936" + }, + "2023-06-28": { + "1. open": "197.9600", + "2. high": "197.9600", + "3. low": "194.1500", + "4. close": "194.7500", + "5. volume": "2791070" + }, + "2023-06-27": { + "1. open": "196.1000", + "2. high": "198.3900", + "3. low": "195.7050", + "4. close": "197.6500", + "5. volume": "1560712" + }, + "2023-06-26": { + "1. open": "194.4700", + "2. high": "197.9300", + "3. low": "194.2600", + "4. close": "196.0800", + "5. volume": "1205906" + }, + "2023-06-23": { + "1. open": "193.7800", + "2. high": "195.4750", + "3. low": "192.9700", + "4. close": "194.4600", + "5. volume": "2299396" + }, + "2023-06-22": { + "1. open": "194.9200", + "2. high": "196.4700", + "3. low": "193.1500", + "4. close": "195.6000", + "5. volume": "2189770" + }, + "2023-06-21": { + "1. open": "193.4500", + "2. high": "195.7200", + "3. low": "192.8500", + "4. close": "194.8400", + "5. volume": "2497289" + }, + "2023-06-20": { + "1. open": "189.5900", + "2. high": "194.5700", + "3. low": "189.2600", + "4. close": "194.2300", + "5. volume": "2234949" + }, + "2023-06-16": { + "1. open": "192.7900", + "2. high": "196.8800", + "3. low": "190.2800", + "4. close": "191.2600", + "5. volume": "6249297" + }, + "2023-06-15": { + "1. open": "192.6900", + "2. high": "197.4900", + "3. low": "192.1250", + "4. close": "196.8900", + "5. volume": "2287493" + }, + "2023-06-14": { + "1. open": "193.5600", + "2. high": "194.8800", + "3. low": "191.9300", + "4. close": "193.0700", + "5. volume": "1836749" + }, + "2023-06-13": { + "1. open": "189.2900", + "2. high": "193.9000", + "3. low": "188.3500", + "4. close": "193.8600", + "5. volume": "1938527" + }, + "2023-06-12": { + "1. open": "187.3100", + "2. high": "190.1000", + "3. low": "185.5500", + "4. close": "189.5500", + "5. volume": "1435275" + }, + "2023-06-09": { + "1. open": "187.9000", + "2. high": "188.2250", + "3. low": "185.0000", + "4. close": "187.3000", + "5. volume": "1559308" + }, + "2023-06-08": { + "1. open": "187.4400", + "2. high": "188.7800", + "3. low": "184.7000", + "4. close": "187.8200", + "5. volume": "3046055" + }, + "2023-06-07": { + "1. open": "183.4800", + "2. high": "188.7200", + "3. low": "182.2000", + "4. close": "188.6000", + "5. volume": "2622960" + }, + "2023-06-06": { + "1. open": "182.8200", + "2. high": "185.2700", + "3. low": "182.3600", + "4. close": "183.4200", + "5. volume": "1176777" + }, + "2023-06-05": { + "1. open": "186.3800", + "2. high": "186.3800", + "3. low": "183.2000", + "4. close": "183.5900", + "5. volume": "1769400" + }, + "2023-06-02": { + "1. open": "181.4100", + "2. high": "187.3800", + "3. low": "181.3000", + "4. close": "186.4800", + "5. volume": "2763156" + }, + "2023-06-01": { + "1. open": "176.5100", + "2. high": "180.0200", + "3. low": "175.2900", + "4. close": "179.0400", + "5. volume": "2083660" + }, + "2023-05-31": { + "1. open": "181.0900", + "2. high": "181.6900", + "3. low": "175.5100", + "4. close": "175.9000", + "5. volume": "3106111" + }, + "2023-05-30": { + "1. open": "183.5100", + "2. high": "184.9699", + "3. low": "180.4100", + "4. close": "181.8100", + "5. volume": "2266912" + }, + "2023-05-26": { + "1. open": "177.9800", + "2. high": "183.7500", + "3. low": "177.5810", + "4. close": "182.4600", + "5. volume": "4137157" + }, + "2023-05-25": { + "1. open": "174.5100", + "2. high": "177.3000", + "3. low": "172.6700", + "4. close": "176.9500", + "5. volume": "3880848" + }, + "2023-05-24": { + "1. open": "170.2800", + "2. high": "170.2950", + "3. low": "167.3300", + "4. close": "168.1700", + "5. volume": "1952822" + }, + "2023-05-23": { + "1. open": "172.7900", + "2. high": "174.2750", + "3. low": "170.9800", + "4. close": "171.3600", + "5. volume": "1949051" + }, + "2023-05-22": { + "1. open": "174.2100", + "2. high": "176.1300", + "3. low": "172.1400", + "4. close": "174.1800", + "5. volume": "1459174" + }, + "2023-05-19": { + "1. open": "175.5700", + "2. high": "177.4900", + "3. low": "172.0800", + "4. close": "174.1500", + "5. volume": "1762079" + }, + "2023-05-18": { + "1. open": "170.6200", + "2. high": "174.9500", + "3. low": "170.3950", + "4. close": "174.6100", + "5. volume": "2729894" + }, + "2023-05-17": { + "1. open": "167.2900", + "2. high": "171.4600", + "3. low": "167.1900", + "4. close": "171.0000", + "5. volume": "2022536" + }, + "2023-05-16": { + "1. open": "168.6700", + "2. high": "168.6900", + "3. low": "165.2402", + "4. close": "166.4100", + "5. volume": "2031298" + }, + "2023-05-15": { + "1. open": "169.0400", + "2. high": "171.0148", + "3. low": "168.4300", + "4. close": "169.9200", + "5. volume": "1317034" + }, + "2023-05-12": { + "1. open": "169.7800", + "2. high": "170.2900", + "3. low": "166.7145", + "4. close": "168.5800", + "5. volume": "892113" + }, + "2023-05-11": { + "1. open": "167.9600", + "2. high": "168.6900", + "3. low": "166.9500", + "4. close": "168.5200", + "5. volume": "1145910" + }, + "2023-05-10": { + "1. open": "171.6100", + "2. high": "172.2100", + "3. low": "167.2500", + "4. close": "169.1100", + "5. volume": "1435414" + }, + "2023-05-09": { + "1. open": "169.3100", + "2. high": "171.0000", + "3. low": "168.2800", + "4. close": "170.5500", + "5. volume": "1100257" + }, + "2023-05-08": { + "1. open": "171.6800", + "2. high": "171.9500", + "3. low": "168.5600", + "4. close": "169.8800", + "5. volume": "1657368" + }, + "2023-05-05": { + "1. open": "169.5500", + "2. high": "171.6600", + "3. low": "169.2000", + "4. close": "171.0500", + "5. volume": "1914904" + }, + "2023-05-04": { + "1. open": "171.3600", + "2. high": "171.3900", + "3. low": "167.3500", + "4. close": "168.4400", + "5. volume": "2115280" + }, + "2023-05-03": { + "1. open": "174.9500", + "2. high": "176.9000", + "3. low": "172.0100", + "4. close": "172.3800", + "5. volume": "2200798" + }, + "2023-05-02": { + "1. open": "168.8900", + "2. high": "174.0300", + "3. low": "166.4000", + "4. close": "173.2500", + "5. volume": "3755436" + }, + "2023-05-01": { + "1. open": "167.2100", + "2. high": "170.4200", + "3. low": "166.5300", + "4. close": "168.7800", + "5. volume": "1794079" + }, + "2023-04-28": { + "1. open": "167.3300", + "2. high": "168.4200", + "3. low": "166.2663", + "4. close": "167.1200", + "5. volume": "2140245" + }, + "2023-04-27": { + "1. open": "163.1000", + "2. high": "168.0300", + "3. low": "162.0400", + "4. close": "167.9700", + "5. volume": "2086617" + }, + "2023-04-26": { + "1. open": "162.1500", + "2. high": "163.7200", + "3. low": "161.1200", + "4. close": "161.9200", + "5. volume": "1439562" + }, + "2023-04-25": { + "1. open": "164.8400", + "2. high": "168.1700", + "3. low": "163.6300", + "4. close": "163.7800", + "5. volume": "2216032" + }, + "2023-04-24": { + "1. open": "162.7600", + "2. high": "163.9400", + "3. low": "162.7600", + "4. close": "163.7900", + "5. volume": "1047469" + }, + "2023-04-21": { + "1. open": "163.4100", + "2. high": "163.7900", + "3. low": "161.1800", + "4. close": "162.8800", + "5. volume": "1046320" + }, + "2023-04-20": { + "1. open": "162.1500", + "2. high": "163.8900", + "3. low": "161.9600", + "4. close": "162.9600", + "5. volume": "1119545" + }, + "2023-04-19": { + "1. open": "163.8200", + "2. high": "164.7800", + "3. low": "161.2701", + "4. close": "163.4000", + "5. volume": "1525644" + }, + "2023-04-18": { + "1. open": "163.9500", + "2. high": "165.6325", + "3. low": "163.3950", + "4. close": "163.6900", + "5. volume": "1620080" + }, + "2023-04-17": { + "1. open": "162.6100", + "2. high": "163.9000", + "3. low": "162.0600", + "4. close": "163.0600", + "5. volume": "1439150" + }, + "2023-04-14": { + "1. open": "161.5900", + "2. high": "163.8350", + "3. low": "160.5800", + "4. close": "161.8200", + "5. volume": "1178353" + }, + "2023-04-13": { + "1. open": "161.2500", + "2. high": "161.5250", + "3. low": "156.8000", + "4. close": "160.6900", + "5. volume": "2676425" + }, + "2023-04-12": { + "1. open": "160.9700", + "2. high": "163.6800", + "3. low": "160.4900", + "4. close": "162.2200", + "5. volume": "2271577" + }, + "2023-04-11": { + "1. open": "157.9800", + "2. high": "159.3100", + "3. low": "157.3000", + "4. close": "158.8000", + "5. volume": "2167350" + }, + "2023-04-10": { + "1. open": "155.6000", + "2. high": "157.8700", + "3. low": "155.3800", + "4. close": "157.4400", + "5. volume": "2701451" + }, + "2023-04-06": { + "1. open": "157.8000", + "2. high": "158.9000", + "3. low": "155.7100", + "4. close": "156.2500", + "5. volume": "2653218" + }, + "2023-04-05": { + "1. open": "160.5300", + "2. high": "161.3400", + "3. low": "156.8400", + "4. close": "158.4700", + "5. volume": "3049097" + }, + "2023-04-04": { + "1. open": "170.6400", + "2. high": "170.6400", + "3. low": "161.5500", + "4. close": "162.2500", + "5. volume": "3301434" + }, + "2023-04-03": { + "1. open": "170.5200", + "2. high": "172.1900", + "3. low": "169.7900", + "4. close": "170.5400", + "5. volume": "1352818" + }, + "2023-03-31": { + "1. open": "170.2400", + "2. high": "171.7600", + "3. low": "169.2700", + "4. close": "171.3400", + "5. volume": "2931576" + }, + "2023-03-30": { + "1. open": "169.2100", + "2. high": "170.7900", + "3. low": "168.3200", + "4. close": "169.0900", + "5. volume": "1699760" + }, + "2023-03-29": { + "1. open": "167.1400", + "2. high": "167.8200", + "3. low": "165.7350", + "4. close": "167.6300", + "5. volume": "1789571" + }, + "2023-03-28": { + "1. open": "163.9600", + "2. high": "165.6600", + "3. low": "163.8900", + "4. close": "165.5900", + "5. volume": "1637410" + }, + "2023-03-27": { + "1. open": "165.0800", + "2. high": "165.1600", + "3. low": "163.1250", + "4. close": "163.8800", + "5. volume": "1890892" + }, + "2023-03-24": { + "1. open": "163.4500", + "2. high": "164.0400", + "3. low": "160.2300", + "4. close": "163.6400", + "5. volume": "2194942" + }, + "2023-03-23": { + "1. open": "166.1200", + "2. high": "168.3400", + "3. low": "163.1400", + "4. close": "164.5400", + "5. volume": "2143445" + }, + "2023-03-22": { + "1. open": "167.0000", + "2. high": "170.5500", + "3. low": "166.1300", + "4. close": "166.1600", + "5. volume": "2213282" + }, + "2023-03-21": { + "1. open": "166.0900", + "2. high": "167.4400", + "3. low": "165.5900", + "4. close": "166.9400", + "5. volume": "1517462" + }, + "2023-03-20": { + "1. open": "162.7900", + "2. high": "164.6700", + "3. low": "161.6200", + "4. close": "163.5600", + "5. volume": "2008998" + }, + "2023-03-17": { + "1. open": "163.5600", + "2. high": "163.9300", + "3. low": "158.9600", + "4. close": "160.1500", + "5. volume": "6000390" + }, + "2023-03-16": { + "1. open": "159.4700", + "2. high": "165.0700", + "3. low": "157.9100", + "4. close": "164.3800", + "5. volume": "3451839" + }, + "2023-03-15": { + "1. open": "168.1500", + "2. high": "168.2450", + "3. low": "157.9000", + "4. close": "159.2700", + "5. volume": "4526142" + }, + "2023-03-14": { + "1. open": "172.2000", + "2. high": "173.3900", + "3. low": "169.3300", + "4. close": "171.8300", + "5. volume": "2462271" + }, + "2023-03-13": { + "1. open": "167.8900", + "2. high": "171.5300", + "3. low": "166.6400", + "4. close": "169.1700", + "5. volume": "2337942" + }, + "2023-03-10": { + "1. open": "174.6500", + "2. high": "174.6800", + "3. low": "169.8700", + "4. close": "170.3000", + "5. volume": "2754210" + }, + "2023-03-09": { + "1. open": "178.2600", + "2. high": "178.2600", + "3. low": "173.8500", + "4. close": "174.3700", + "5. volume": "2014123" + }, + "2023-03-08": { + "1. open": "175.7400", + "2. high": "177.4500", + "3. low": "175.1239", + "4. close": "177.2100", + "5. volume": "1975496" + }, + "2023-03-07": { + "1. open": "177.0700", + "2. high": "177.1500", + "3. low": "174.8550", + "4. close": "175.5000", + "5. volume": "1605740" + }, + "2023-03-06": { + "1. open": "177.7200", + "2. high": "178.7500", + "3. low": "176.8400", + "4. close": "177.1500", + "5. volume": "1386082" + }, + "2023-03-03": { + "1. open": "175.4900", + "2. high": "177.6600", + "3. low": "173.9350", + "4. close": "177.5500", + "5. volume": "1546465" + }, + "2023-03-02": { + "1. open": "172.8200", + "2. high": "175.4500", + "3. low": "171.9200", + "4. close": "175.1500", + "5. volume": "1442206" + }, + "2023-03-01": { + "1. open": "174.5100", + "2. high": "175.8450", + "3. low": "173.4100", + "4. close": "173.8300", + "5. volume": "1676640" + }, + "2023-02-28": { + "1. open": "173.9900", + "2. high": "175.4100", + "3. low": "173.4800", + "4. close": "174.9300", + "5. volume": "2288581" + }, + "2023-02-27": { + "1. open": "174.5500", + "2. high": "175.2450", + "3. low": "173.4200", + "4. close": "174.3800", + "5. volume": "1927906" + }, + "2023-02-24": { + "1. open": "170.4100", + "2. high": "173.2900", + "3. low": "170.0000", + "4. close": "173.2500", + "5. volume": "1708056" + }, + "2023-02-23": { + "1. open": "172.5900", + "2. high": "173.1700", + "3. low": "170.0000", + "4. close": "172.7800", + "5. volume": "1286522" + }, + "2023-02-22": { + "1. open": "171.2300", + "2. high": "173.1500", + "3. low": "170.4200", + "4. close": "171.3100", + "5. volume": "1555422" + }, + "2023-02-21": { + "1. open": "173.7200", + "2. high": "174.6200", + "3. low": "169.9500", + "4. close": "170.7600", + "5. volume": "1483981" + }, + "2023-02-17": { + "1. open": "174.0000", + "2. high": "176.1900", + "3. low": "172.9300", + "4. close": "175.2400", + "5. volume": "1682714" + }, + "2023-02-16": { + "1. open": "172.2400", + "2. high": "174.8000", + "3. low": "171.2300", + "4. close": "174.1100", + "5. volume": "1497532" + }, + "2023-02-15": { + "1. open": "172.4400", + "2. high": "173.8400", + "3. low": "171.6550", + "4. close": "173.7500", + "5. volume": "1037558" + }, + "2023-02-14": { + "1. open": "173.3400", + "2. high": "175.0400", + "3. low": "171.2550", + "4. close": "172.9700", + "5. volume": "1244763" + }, + "2023-02-13": { + "1. open": "171.5400", + "2. high": "175.6100", + "3. low": "171.4200", + "4. close": "174.3200", + "5. volume": "2501723" + }, + "2023-02-10": { + "1. open": "167.8100", + "2. high": "171.1700", + "3. low": "166.9100", + "4. close": "170.9100", + "5. volume": "2256067" + }, + "2023-02-09": { + "1. open": "169.3900", + "2. high": "170.8000", + "3. low": "166.9800", + "4. close": "167.2700", + "5. volume": "3273647" + }, + "2023-02-08": { + "1. open": "162.6300", + "2. high": "170.3700", + "3. low": "162.0900", + "4. close": "168.8800", + "5. volume": "3937750" + }, + "2023-02-07": { + "1. open": "161.2800", + "2. high": "164.7900", + "3. low": "161.2800", + "4. close": "164.4900", + "5. volume": "2222367" + }, + "2023-02-06": { + "1. open": "161.4100", + "2. high": "163.0150", + "3. low": "161.1000", + "4. close": "162.3500", + "5. volume": "1681853" + }, + "2023-02-03": { + "1. open": "161.2000", + "2. high": "163.7550", + "3. low": "160.7200", + "4. close": "163.2400", + "5. volume": "1753184" + }, + "2023-02-02": { + "1. open": "164.3200", + "2. high": "164.7600", + "3. low": "161.0600", + "4. close": "161.9600", + "5. volume": "2637642" + }, + "2023-02-01": { + "1. open": "161.7000", + "2. high": "164.7300", + "3. low": "160.8900", + "4. close": "163.3400", + "5. volume": "1757837" + }, + "2023-01-31": { + "1. open": "161.8100", + "2. high": "162.4800", + "3. low": "159.0800", + "4. close": "162.2100", + "5. volume": "2146885" + }, + "2023-01-30": { + "1. open": "161.0100", + "2. high": "162.6050", + "3. low": "160.6300", + "4. close": "160.8700", + "5. volume": "1157772" + }, + "2023-01-27": { + "1. open": "160.5000", + "2. high": "163.3600", + "3. low": "160.1200", + "4. close": "162.2400", + "5. volume": "1283679" + }, + "2023-01-26": { + "1. open": "160.4900", + "2. high": "161.5600", + "3. low": "158.4450", + "4. close": "160.9000", + "5. volume": "1363075" + }, + "2023-01-25": { + "1. open": "160.1300", + "2. high": "160.1300", + "3. low": "156.0800", + "4. close": "159.1400", + "5. volume": "1341121" + }, + "2023-01-24": { + "1. open": "159.2600", + "2. high": "162.5200", + "3. low": "156.6000", + "4. close": "161.6900", + "5. volume": "1589850" + }, + "2023-01-23": { + "1. open": "155.8200", + "2. high": "159.3200", + "3. low": "154.9500", + "4. close": "158.9200", + "5. volume": "1513839" + }, + "2023-01-20": { + "1. open": "152.5300", + "2. high": "155.6000", + "3. low": "150.8600", + "4. close": "155.5100", + "5. volume": "1947751" + }, + "2023-01-19": { + "1. open": "156.3700", + "2. high": "156.9200", + "3. low": "151.5800", + "4. close": "151.8600", + "5. volume": "3001917" + }, + "2023-01-18": { + "1. open": "162.8800", + "2. high": "163.2200", + "3. low": "157.3100", + "4. close": "157.5300", + "5. volume": "1736991" + }, + "2023-01-17": { + "1. open": "164.3700", + "2. high": "164.8200", + "3. low": "162.0650", + "4. close": "162.4100", + "5. volume": "1823318" + }, + "2023-01-13": { + "1. open": "163.9500", + "2. high": "165.1100", + "3. low": "163.1800", + "4. close": "164.4500", + "5. volume": "1589944" + }, + "2023-01-12": { + "1. open": "165.6400", + "2. high": "166.5000", + "3. low": "164.2964", + "4. close": "164.7100", + "5. volume": "1656106" + }, + "2023-01-11": { + "1. open": "160.8900", + "2. high": "164.1800", + "3. low": "160.4600", + "4. close": "164.0900", + "5. volume": "1557427" + }, + "2023-01-10": { + "1. open": "160.9800", + "2. high": "162.0700", + "3. low": "160.0300", + "4. close": "160.4100", + "5. volume": "1709395" + }, + "2023-01-09": { + "1. open": "161.5000", + "2. high": "164.2700", + "3. low": "160.6000", + "4. close": "160.8800", + "5. volume": "1235890" + }, + "2023-01-06": { + "1. open": "159.0400", + "2. high": "162.2300", + "3. low": "157.7600", + "4. close": "161.1000", + "5. volume": "1732513" + }, + "2023-01-05": { + "1. open": "157.9000", + "2. high": "158.8000", + "3. low": "156.2400", + "4. close": "157.2000", + "5. volume": "1494756" + }, + "2023-01-04": { + "1. open": "159.3700", + "2. high": "159.5500", + "3. low": "156.7500", + "4. close": "158.8200", + "5. volume": "1396393" + }, + "2023-01-03": { + "1. open": "158.0800", + "2. high": "158.9400", + "3. low": "155.9400", + "4. close": "157.7500", + "5. volume": "1185358" + }, + "2022-12-30": { + "1. open": "156.9400", + "2. high": "157.4500", + "3. low": "155.6200", + "4. close": "156.9500", + "5. volume": "826799" + }, + "2022-12-29": { + "1. open": "157.0600", + "2. high": "158.1700", + "3. low": "156.6100", + "4. close": "157.3500", + "5. volume": "874828" + }, + "2022-12-28": { + "1. open": "157.6000", + "2. high": "158.1600", + "3. low": "155.5100", + "4. close": "155.7500", + "5. volume": "724690" + }, + "2022-12-27": { + "1. open": "157.4000", + "2. high": "158.2799", + "3. low": "156.4300", + "4. close": "157.3400", + "5. volume": "1337629" + }, + "2022-12-23": { + "1. open": "155.6600", + "2. high": "157.0100", + "3. low": "155.2200", + "4. close": "156.8000", + "5. volume": "907972" + }, + "2022-12-22": { + "1. open": "156.9600", + "2. high": "157.2050", + "3. low": "153.6300", + "4. close": "156.1100", + "5. volume": "1124894" + }, + "2022-12-21": { + "1. open": "157.2700", + "2. high": "158.4400", + "3. low": "156.7000", + "4. close": "158.1200", + "5. volume": "1331093" + }, + "2022-12-20": { + "1. open": "154.5600", + "2. high": "156.3300", + "3. low": "153.7796", + "4. close": "155.9100", + "5. volume": "1441402" + }, + "2022-12-19": { + "1. open": "154.6500", + "2. high": "156.6600", + "3. low": "154.0500", + "4. close": "154.5000", + "5. volume": "1466007" + }, + "2022-12-16": { + "1. open": "153.4800", + "2. high": "155.0800", + "3. low": "151.5900", + "4. close": "154.5000", + "5. volume": "3378350" + }, + "2022-12-15": { + "1. open": "158.9300", + "2. high": "159.4200", + "3. low": "154.8400", + "4. close": "155.3800", + "5. volume": "1892392" + }, + "2022-12-14": { + "1. open": "163.6300", + "2. high": "164.5469", + "3. low": "160.7300", + "4. close": "161.3600", + "5. volume": "1616140" + }, + "2022-12-13": { + "1. open": "165.0000", + "2. high": "165.3300", + "3. low": "161.7400", + "4. close": "163.6400", + "5. volume": "2038878" + }, + "2022-12-12": { + "1. open": "158.4000", + "2. high": "161.0000", + "3. low": "157.8700", + "4. close": "160.8300", + "5. volume": "1517978" + }, + "2022-12-09": { + "1. open": "159.0300", + "2. high": "159.4300", + "3. low": "157.4100", + "4. close": "158.2800", + "5. volume": "1068951" + }, + "2022-12-08": { + "1. open": "157.8900", + "2. high": "158.8600", + "3. low": "157.2800", + "4. close": "158.7500", + "5. volume": "1323176" + }, + "2022-12-07": { + "1. open": "157.0900", + "2. high": "158.4200", + "3. low": "156.5900", + "4. close": "157.2700", + "5. volume": "1798003" + }, + "2022-12-06": { + "1. open": "159.6000", + "2. high": "160.1500", + "3. low": "156.3300", + "4. close": "157.8100", + "5. volume": "1567715" + }, + "2022-12-05": { + "1. open": "161.2000", + "2. high": "161.7800", + "3. low": "159.7300", + "4. close": "160.3600", + "5. volume": "1312959" + }, + "2022-12-02": { + "1. open": "161.0600", + "2. high": "163.5700", + "3. low": "159.0650", + "4. close": "163.3100", + "5. volume": "1861653" + }, + "2022-12-01": { + "1. open": "163.9000", + "2. high": "164.9200", + "3. low": "161.1100", + "4. close": "163.3600", + "5. volume": "1486856" + }, + "2022-11-30": { + "1. open": "161.7100", + "2. high": "163.7050", + "3. low": "159.0600", + "4. close": "163.4500", + "5. volume": "2788445" + }, + "2022-11-29": { + "1. open": "162.0700", + "2. high": "162.9800", + "3. low": "161.1200", + "4. close": "162.1500", + "5. volume": "1073385" + }, + "2022-11-28": { + "1. open": "164.6900", + "2. high": "165.7450", + "3. low": "161.8800", + "4. close": "162.5500", + "5. volume": "1723060" + }, + "2022-11-25": { + "1. open": "166.4100", + "2. high": "167.2200", + "3. low": "165.7801", + "4. close": "166.1100", + "5. volume": "628913" + }, + "2022-11-23": { + "1. open": "167.0000", + "2. high": "167.5100", + "3. low": "164.9900", + "4. close": "165.3600", + "5. volume": "1401645" + }, + "2022-11-22": { + "1. open": "165.2500", + "2. high": "166.8300", + "3. low": "164.7175", + "4. close": "166.4800", + "5. volume": "1568942" + }, + "2022-11-21": { + "1. open": "164.8400", + "2. high": "165.9400", + "3. low": "164.0500", + "4. close": "164.5500", + "5. volume": "1227129" + }, + "2022-11-18": { + "1. open": "164.2700", + "2. high": "165.1200", + "3. low": "162.4800", + "4. close": "165.0100", + "5. volume": "1870067" + }, + "2022-11-17": { + "1. open": "160.1300", + "2. high": "162.8900", + "3. low": "159.0850", + "4. close": "162.6300", + "5. volume": "1523413" + }, + "2022-11-16": { + "1. open": "161.8600", + "2. high": "162.7800", + "3. low": "160.2900", + "4. close": "161.7400", + "5. volume": "1498504" + }, + "2022-11-15": { + "1. open": "163.5700", + "2. high": "163.6500", + "3. low": "160.9600", + "4. close": "162.3900", + "5. volume": "1485407" + }, + "2022-11-14": { + "1. open": "161.0000", + "2. high": "164.2250", + "3. low": "160.5100", + "4. close": "161.6500", + "5. volume": "1938435" + }, + "2022-11-11": { + "1. open": "162.6900", + "2. high": "163.5200", + "3. low": "160.8450", + "4. close": "161.6000", + "5. volume": "2361328" + }, + "2022-11-10": { + "1. open": "160.5800", + "2. high": "162.5500", + "3. low": "159.5000", + "4. close": "162.1300", + "5. volume": "2386275" + }, + "2022-11-09": { + "1. open": "156.3200", + "2. high": "158.6250", + "3. low": "155.8800", + "4. close": "156.3000", + "5. volume": "1485532" + }, + "2022-11-08": { + "1. open": "159.0000", + "2. high": "159.9800", + "3. low": "157.0848", + "4. close": "158.1900", + "5. volume": "1604132" + }, + "2022-11-07": { + "1. open": "158.5900", + "2. high": "159.8700", + "3. low": "157.1000", + "4. close": "158.4000", + "5. volume": "2339792" + }, + "2022-11-04": { + "1. open": "159.1300", + "2. high": "159.9600", + "3. low": "155.3800", + "4. close": "158.6900", + "5. volume": "2915578" + }, + "2022-11-03": { + "1. open": "149.0400", + "2. high": "157.1200", + "3. low": "148.9650", + "4. close": "154.5900", + "5. volume": "3720688" + }, + "2022-11-02": { + "1. open": "152.0000", + "2. high": "156.7300", + "3. low": "150.4700", + "4. close": "150.6100", + "5. volume": "2908123" + }, + "2022-11-01": { + "1. open": "151.9600", + "2. high": "152.9200", + "3. low": "146.7600", + "4. close": "151.6400", + "5. volume": "3128480" + }, + "2022-10-31": { + "1. open": "149.0000", + "2. high": "151.6300", + "3. low": "148.7900", + "4. close": "150.0700", + "5. volume": "2773189" + }, + "2022-10-28": { + "1. open": "147.0700", + "2. high": "151.0300", + "3. low": "146.6800", + "4. close": "150.2800", + "5. volume": "2885088" + }, + "2022-10-27": { + "1. open": "146.7400", + "2. high": "147.8900", + "3. low": "146.2300", + "4. close": "146.6900", + "5. volume": "2015140" + }, + "2022-10-26": { + "1. open": "147.1000", + "2. high": "147.8600", + "3. low": "144.6100", + "4. close": "145.5200", + "5. volume": "2057523" + }, + "2022-10-25": { + "1. open": "140.8200", + "2. high": "146.1400", + "3. low": "140.8200", + "4. close": "146.0500", + "5. volume": "2782417" + }, + "2022-10-24": { + "1. open": "141.0000", + "2. high": "142.5450", + "3. low": "139.6450", + "4. close": "141.5700", + "5. volume": "1358524" + }, + "2022-10-21": { + "1. open": "135.6900", + "2. high": "139.5600", + "3. low": "134.8100", + "4. close": "139.3300", + "5. volume": "2346214" + }, + "2022-10-20": { + "1. open": "139.0400", + "2. high": "139.8000", + "3. low": "134.8400", + "4. close": "135.2600", + "5. volume": "2079452" + }, + "2022-10-19": { + "1. open": "139.8300", + "2. high": "140.9800", + "3. low": "138.2500", + "4. close": "139.0000", + "5. volume": "1845093" + }, + "2022-10-18": { + "1. open": "141.9300", + "2. high": "142.5750", + "3. low": "138.6900", + "4. close": "140.6400", + "5. volume": "2003457" + }, + "2022-10-17": { + "1. open": "136.3400", + "2. high": "139.0800", + "3. low": "136.3400", + "4. close": "138.2200", + "5. volume": "1510141" + }, + "2022-10-14": { + "1. open": "139.1000", + "2. high": "140.2300", + "3. low": "133.8900", + "4. close": "134.3100", + "5. volume": "1863515" + }, + "2022-10-13": { + "1. open": "132.7500", + "2. high": "139.5800", + "3. low": "132.0150", + "4. close": "138.1000", + "5. volume": "2423447" + }, + "2022-10-12": { + "1. open": "136.5400", + "2. high": "136.9600", + "3. low": "135.2800", + "4. close": "135.4500", + "5. volume": "2073433" + }, + "2022-10-11": { + "1. open": "135.0600", + "2. high": "138.1600", + "3. low": "134.2700", + "4. close": "136.4200", + "5. volume": "1566231" + }, + "2022-10-10": { + "1. open": "137.7800", + "2. high": "137.7800", + "3. low": "134.8200", + "4. close": "136.3800", + "5. volume": "1860732" + }, + "2022-10-07": { + "1. open": "140.4300", + "2. high": "140.6350", + "3. low": "135.8200", + "4. close": "136.8300", + "5. volume": "1884562" + }, + "2022-10-06": { + "1. open": "143.9900", + "2. high": "144.4400", + "3. low": "141.5300", + "4. close": "142.4500", + "5. volume": "2381145" + }, + "2022-10-05": { + "1. open": "142.1200", + "2. high": "145.7650", + "3. low": "141.8800", + "4. close": "144.5000", + "5. volume": "2255392" + }, + "2022-10-04": { + "1. open": "140.7900", + "2. high": "143.6100", + "3. low": "140.6500", + "4. close": "143.4800", + "5. volume": "1996329" + }, + "2022-10-03": { + "1. open": "134.4800", + "2. high": "139.4200", + "3. low": "133.8800", + "4. close": "137.7900", + "5. volume": "1903909" + }, + "2022-09-30": { + "1. open": "134.1700", + "2. high": "136.2700", + "3. low": "132.5300", + "4. close": "133.3600", + "5. volume": "2739788" + }, + "2022-09-29": { + "1. open": "132.2900", + "2. high": "134.3050", + "3. low": "131.2100", + "4. close": "134.1500", + "5. volume": "2711027" + }, + "2022-09-28": { + "1. open": "132.3900", + "2. high": "134.5900", + "3. low": "131.3350", + "4. close": "133.9100", + "5. volume": "2346133" + }, + "2022-09-27": { + "1. open": "135.0100", + "2. high": "135.4050", + "3. low": "129.8500", + "4. close": "131.3000", + "5. volume": "2237011" + }, + "2022-09-26": { + "1. open": "133.8900", + "2. high": "135.4600", + "3. low": "132.3900", + "4. close": "133.5300", + "5. volume": "1674210" + }, + "2022-09-23": { + "1. open": "133.8500", + "2. high": "134.6000", + "3. low": "132.2600", + "4. close": "134.1400", + "5. volume": "1726426" + }, + "2022-09-22": { + "1. open": "136.9300", + "2. high": "137.7600", + "3. low": "134.5300", + "4. close": "135.1300", + "5. volume": "1857213" + }, + "2022-09-21": { + "1. open": "140.6100", + "2. high": "142.0100", + "3. low": "137.7900", + "4. close": "137.8300", + "5. volume": "1112695" + }, + "2022-09-20": { + "1. open": "138.8700", + "2. high": "139.9700", + "3. low": "137.6200", + "4. close": "139.1800", + "5. volume": "1621613" + }, + "2022-09-19": { + "1. open": "137.1200", + "2. high": "140.4800", + "3. low": "137.1200", + "4. close": "140.2200", + "5. volume": "1372718" + }, + "2022-09-16": { + "1. open": "139.7200", + "2. high": "139.8500", + "3. low": "136.5900", + "4. close": "138.2700", + "5. volume": "3415671" + }, + "2022-09-15": { + "1. open": "142.7500", + "2. high": "145.0050", + "3. low": "140.9600", + "4. close": "141.1100", + "5. volume": "1759740" + }, + "2022-09-14": { + "1. open": "143.3700", + "2. high": "143.6800", + "3. low": "141.4300", + "4. close": "143.1000", + "5. volume": "1461771" + }, + "2022-09-13": { + "1. open": "144.1400", + "2. high": "145.4800", + "3. low": "141.8200", + "4. close": "142.5100", + "5. volume": "1297823" + }, + "2022-09-12": { + "1. open": "146.7500", + "2. high": "148.6200", + "3. low": "146.2750", + "4. close": "147.6100", + "5. volume": "1570696" + }, + "2022-09-09": { + "1. open": "143.8100", + "2. high": "146.2600", + "3. low": "143.5900", + "4. close": "145.7100", + "5. volume": "1636890" + }, + "2022-09-08": { + "1. open": "140.4100", + "2. high": "143.3700", + "3. low": "139.6400", + "4. close": "143.2400", + "5. volume": "1716374" + }, + "2022-09-07": { + "1. open": "138.4200", + "2. high": "142.1300", + "3. low": "138.1000", + "4. close": "141.2700", + "5. volume": "2112616" + }, + "2022-09-06": { + "1. open": "137.7000", + "2. high": "138.6400", + "3. low": "136.0200", + "4. close": "138.4600", + "5. volume": "1388304" + }, + "2022-09-02": { + "1. open": "140.4800", + "2. high": "140.6900", + "3. low": "136.8700", + "4. close": "137.3000", + "5. volume": "1080237" + }, + "2022-09-01": { + "1. open": "135.7800", + "2. high": "138.8400", + "3. low": "135.1700", + "4. close": "138.7700", + "5. volume": "1538902" + }, + "2022-08-31": { + "1. open": "139.9400", + "2. high": "139.9400", + "3. low": "136.1050", + "4. close": "136.6400", + "5. volume": "2249915" + }, + "2022-08-30": { + "1. open": "142.3800", + "2. high": "142.5900", + "3. low": "138.1400", + "4. close": "139.2400", + "5. volume": "1153676" + }, + "2022-08-29": { + "1. open": "139.9400", + "2. high": "142.0100", + "3. low": "139.2328", + "4. close": "140.7100", + "5. volume": "1223800" + }, + "2022-08-26": { + "1. open": "148.3700", + "2. high": "148.3700", + "3. low": "140.7700", + "4. close": "141.0800", + "5. volume": "1743418" + }, + "2022-08-25": { + "1. open": "146.6700", + "2. high": "148.0800", + "3. low": "146.1800", + "4. close": "148.0500", + "5. volume": "1090728" + }, + "2022-08-24": { + "1. open": "146.4900", + "2. high": "146.7500", + "3. low": "144.8900", + "4. close": "145.5200", + "5. volume": "1030386" + }, + "2022-08-23": { + "1. open": "146.8100", + "2. high": "147.8500", + "3. low": "146.0400", + "4. close": "146.3100", + "5. volume": "824486" + }, + "2022-08-22": { + "1. open": "148.3700", + "2. high": "148.8000", + "3. low": "146.2100", + "4. close": "146.7500", + "5. volume": "1737004" + }, + "2022-08-19": { + "1. open": "152.3600", + "2. high": "152.7000", + "3. low": "150.3250", + "4. close": "150.8400", + "5. volume": "1308529" + }, + "2022-08-18": { + "1. open": "152.2700", + "2. high": "153.8200", + "3. low": "151.5800", + "4. close": "153.3500", + "5. volume": "1104836" + }, + "2022-08-17": { + "1. open": "151.1900", + "2. high": "152.5850", + "3. low": "150.6164", + "4. close": "151.9900", + "5. volume": "1036668" + }, + "2022-08-16": { + "1. open": "150.7900", + "2. high": "153.5700", + "3. low": "150.2600", + "4. close": "153.1000", + "5. volume": "1293584" + }, + "2022-08-15": { + "1. open": "152.2600", + "2. high": "152.8700", + "3. low": "151.3200", + "4. close": "152.4200", + "5. volume": "1123085" + }, + "2022-08-12": { + "1. open": "150.1600", + "2. high": "152.5050", + "3. low": "149.9000", + "4. close": "152.4400", + "5. volume": "1318554" + }, + "2022-08-11": { + "1. open": "150.0300", + "2. high": "150.9900", + "3. low": "149.1600", + "4. close": "149.4500", + "5. volume": "1434941" + }, + "2022-08-10": { + "1. open": "149.6000", + "2. high": "149.9900", + "3. low": "148.2600", + "4. close": "149.3400", + "5. volume": "1595324" + }, + "2022-08-09": { + "1. open": "147.0700", + "2. high": "147.5600", + "3. low": "146.2000", + "4. close": "146.4100", + "5. volume": "1170330" + }, + "2022-08-08": { + "1. open": "150.1700", + "2. high": "150.6300", + "3. low": "147.5400", + "4. close": "147.9300", + "5. volume": "1340620" + }, + "2022-08-05": { + "1. open": "147.7300", + "2. high": "148.8500", + "3. low": "147.1900", + "4. close": "148.6500", + "5. volume": "1243449" + }, + "2022-08-04": { + "1. open": "149.2200", + "2. high": "149.9500", + "3. low": "148.3000", + "4. close": "148.7100", + "5. volume": "1128906" + }, + "2022-08-03": { + "1. open": "147.7300", + "2. high": "149.4250", + "3. low": "146.3031", + "4. close": "148.7000", + "5. volume": "1377887" + }, + "2022-08-02": { + "1. open": "148.5000", + "2. high": "151.4800", + "3. low": "146.2500", + "4. close": "146.3900", + "5. volume": "2292502" + }, + "2022-08-01": { + "1. open": "146.8100", + "2. high": "148.2600", + "3. low": "146.4200", + "4. close": "147.5000", + "5. volume": "1886187" + }, + "2022-07-29": { + "1. open": "146.2500", + "2. high": "149.1300", + "3. low": "145.9500", + "4. close": "148.3900", + "5. volume": "1609301" + }, + "2022-07-28": { + "1. open": "143.7700", + "2. high": "146.9599", + "3. low": "143.4000", + "4. close": "146.2600", + "5. volume": "2759905" + }, + "2022-07-27": { + "1. open": "139.6700", + "2. high": "142.5800", + "3. low": "138.8500", + "4. close": "141.6700", + "5. volume": "1490424" + }, + "2022-07-26": { + "1. open": "137.1500", + "2. high": "139.6300", + "3. low": "136.3100", + "4. close": "139.1400", + "5. volume": "2103064" + }, + "2022-07-25": { + "1. open": "136.7000", + "2. high": "137.1600", + "3. low": "135.3200", + "4. close": "137.1000", + "5. volume": "955875" + }, + "2022-07-22": { + "1. open": "137.5700", + "2. high": "138.8750", + "3. low": "135.7400", + "4. close": "136.6500", + "5. volume": "1763486" + }, + "2022-07-21": { + "1. open": "134.1500", + "2. high": "137.4700", + "3. low": "133.5100", + "4. close": "137.3400", + "5. volume": "2001203" + }, + "2022-07-20": { + "1. open": "132.7900", + "2. high": "134.1500", + "3. low": "132.0000", + "4. close": "133.8500", + "5. volume": "1281971" + }, + "2022-07-19": { + "1. open": "128.6500", + "2. high": "132.7500", + "3. low": "128.3700", + "4. close": "132.3000", + "5. volume": "1454452" + }, + "2022-07-18": { + "1. open": "130.0000", + "2. high": "130.3900", + "3. low": "126.3500", + "4. close": "126.8800", + "5. volume": "1441554" + }, + "2022-07-15": { + "1. open": "127.1800", + "2. high": "129.4800", + "3. low": "125.5100", + "4. close": "128.9900", + "5. volume": "1956403" + }, + "2022-07-14": { + "1. open": "123.5700", + "2. high": "125.2900", + "3. low": "122.5000", + "4. close": "125.0400", + "5. volume": "1274088" + }, + "2022-07-13": { + "1. open": "124.6200", + "2. high": "126.6500", + "3. low": "123.5200", + "4. close": "125.7200", + "5. volume": "1604979" + }, + "2022-07-12": { + "1. open": "127.2900", + "2. high": "129.1360", + "3. low": "126.4700", + "4. close": "126.8800", + "5. volume": "1051597" + }, + "2022-07-11": { + "1. open": "126.8000", + "2. high": "128.7400", + "3. low": "126.7900", + "4. close": "127.8500", + "5. volume": "831188" + }, + "2022-07-08": { + "1. open": "129.0500", + "2. high": "129.0900", + "3. low": "126.7100", + "4. close": "127.8200", + "5. volume": "1213584" + }, + "2022-07-07": { + "1. open": "129.3900", + "2. high": "129.9200", + "3. low": "127.3700", + "4. close": "129.5900", + "5. volume": "1662731" + }, + "2022-07-06": { + "1. open": "127.2000", + "2. high": "128.7900", + "3. low": "125.9250", + "4. close": "128.0000", + "5. volume": "1734528" + }, + "2022-07-05": { + "1. open": "125.5700", + "2. high": "126.8100", + "3. low": "123.1800", + "4. close": "126.6800", + "5. volume": "1934152" + }, + "2022-07-01": { + "1. open": "126.4000", + "2. high": "128.3400", + "3. low": "125.1050", + "4. close": "127.3700", + "5. volume": "1749735" + }, + "2022-06-30": { + "1. open": "125.1100", + "2. high": "127.0700", + "3. low": "124.6550", + "4. close": "125.9900", + "5. volume": "2370068" + }, + "2022-06-29": { + "1. open": "129.6900", + "2. high": "130.0900", + "3. low": "126.0400", + "4. close": "127.2700", + "5. volume": "1740119" + }, + "2022-06-28": { + "1. open": "132.8400", + "2. high": "133.9300", + "3. low": "129.2500", + "4. close": "129.3200", + "5. volume": "1914874" + }, + "2022-06-27": { + "1. open": "132.7700", + "2. high": "133.4950", + "3. low": "131.1536", + "4. close": "132.2500", + "5. volume": "1596981" + }, + "2022-06-24": { + "1. open": "128.4700", + "2. high": "131.9100", + "3. low": "127.5800", + "4. close": "131.8300", + "5. volume": "1974203" + }, + "2022-06-23": { + "1. open": "125.2700", + "2. high": "127.2600", + "3. low": "124.1200", + "4. close": "126.8900", + "5. volume": "2022830" + }, + "2022-06-22": { + "1. open": "123.6900", + "2. high": "126.9500", + "3. low": "123.6900", + "4. close": "126.2200", + "5. volume": "1921722" + }, + "2022-06-21": { + "1. open": "126.7100", + "2. high": "127.5200", + "3. low": "125.1100", + "4. close": "126.1400", + "5. volume": "1584393" + }, + "2022-06-17": { + "1. open": "125.1200", + "2. high": "127.3500", + "3. low": "124.5724", + "4. close": "125.5200", + "5. volume": "3126530" + }, + "2022-06-16": { + "1. open": "127.9100", + "2. high": "128.4600", + "3. low": "125.1400", + "4. close": "126.1100", + "5. volume": "2006534" + }, + "2022-06-15": { + "1. open": "131.5500", + "2. high": "132.7500", + "3. low": "128.8749", + "4. close": "131.0100", + "5. volume": "1658652" + }, + "2022-06-14": { + "1. open": "132.8500", + "2. high": "134.4700", + "3. low": "129.1975", + "4. close": "130.5200", + "5. volume": "1927351" + }, + "2022-06-13": { + "1. open": "134.7700", + "2. high": "134.7700", + "3. low": "132.0000", + "4. close": "132.8500", + "5. volume": "1596743" + }, + "2022-06-10": { + "1. open": "139.7900", + "2. high": "140.6400", + "3. low": "136.8300", + "4. close": "137.0300", + "5. volume": "1543914" + }, + "2022-06-09": { + "1. open": "143.3700", + "2. high": "145.2100", + "3. low": "142.4300", + "4. close": "142.5000", + "5. volume": "1594841" + }, + "2022-06-08": { + "1. open": "144.4000", + "2. high": "146.2900", + "3. low": "143.4100", + "4. close": "144.4800", + "5. volume": "2273971" + }, + "2022-06-07": { + "1. open": "140.6000", + "2. high": "145.4900", + "3. low": "139.6650", + "4. close": "145.4100", + "5. volume": "2237455" + }, + "2022-06-06": { + "1. open": "142.2900", + "2. high": "142.7000", + "3. low": "141.1300", + "4. close": "141.3600", + "5. volume": "1659402" + }, + "2022-06-03": { + "1. open": "139.6400", + "2. high": "140.9600", + "3. low": "139.3500", + "4. close": "140.3500", + "5. volume": "1421333" + }, + "2022-06-02": { + "1. open": "139.5100", + "2. high": "140.9200", + "3. low": "137.4500", + "4. close": "140.8200", + "5. volume": "1289917" + }, + "2022-06-01": { + "1. open": "139.9400", + "2. high": "140.2500", + "3. low": "136.4500", + "4. close": "137.7200", + "5. volume": "1750761" + }, + "2022-05-31": { + "1. open": "138.3500", + "2. high": "140.0300", + "3. low": "136.8100", + "4. close": "138.6000", + "5. volume": "2900456" + }, + "2022-05-27": { + "1. open": "137.6000", + "2. high": "139.8800", + "3. low": "137.0900", + "4. close": "139.8200", + "5. volume": "1458990" + }, + "2022-05-26": { + "1. open": "135.7400", + "2. high": "137.2200", + "3. low": "133.6800", + "4. close": "136.2800", + "5. volume": "1366431" + }, + "2022-05-25": { + "1. open": "133.5100", + "2. high": "135.2800", + "3. low": "131.5000", + "4. close": "134.0800", + "5. volume": "1877463" + }, + "2022-05-24": { + "1. open": "132.9800", + "2. high": "134.6200", + "3. low": "130.4350", + "4. close": "133.8300", + "5. volume": "2709812" + }, + "2022-05-23": { + "1. open": "135.6200", + "2. high": "136.8700", + "3. low": "133.1600", + "4. close": "136.7600", + "5. volume": "2169613" + }, + "2022-05-20": { + "1. open": "136.8700", + "2. high": "137.4300", + "3. low": "132.1600", + "4. close": "134.1400", + "5. volume": "4686664" + }, + "2022-05-19": { + "1. open": "135.0000", + "2. high": "138.0100", + "3. low": "132.3750", + "4. close": "136.0800", + "5. volume": "2992348" + }, + "2022-05-18": { + "1. open": "141.0900", + "2. high": "141.7900", + "3. low": "135.9600", + "4. close": "136.5200", + "5. volume": "1946519" + }, + "2022-05-17": { + "1. open": "141.4100", + "2. high": "143.8400", + "3. low": "140.7900", + "4. close": "143.3800", + "5. volume": "1988472" + }, + "2022-05-16": { + "1. open": "140.5600", + "2. high": "140.7393", + "3. low": "137.5500", + "4. close": "138.9800", + "5. volume": "2551858" + }, + "2022-05-13": { + "1. open": "142.8500", + "2. high": "143.4400", + "3. low": "139.6500", + "4. close": "141.3300", + "5. volume": "2813091" + }, + "2022-05-12": { + "1. open": "139.4700", + "2. high": "142.5300", + "3. low": "138.6900", + "4. close": "141.7500", + "5. volume": "2251986" + }, + "2022-05-11": { + "1. open": "141.1300", + "2. high": "144.2999", + "3. low": "140.2200", + "4. close": "140.8100", + "5. volume": "1852352" + }, + "2022-05-10": { + "1. open": "149.0100", + "2. high": "149.9100", + "3. low": "140.5300", + "4. close": "140.9800", + "5. volume": "3543092" + }, + "2022-05-09": { + "1. open": "145.3400", + "2. high": "149.3100", + "3. low": "145.0500", + "4. close": "147.9600", + "5. volume": "3028912" + }, + "2022-05-06": { + "1. open": "147.7900", + "2. high": "148.4600", + "3. low": "144.4500", + "4. close": "147.2900", + "5. volume": "2101758" + }, + "2022-05-05": { + "1. open": "148.7200", + "2. high": "150.8800", + "3. low": "147.1000", + "4. close": "148.3800", + "5. volume": "3870981" + }, + "2022-05-04": { + "1. open": "146.8000", + "2. high": "150.7100", + "3. low": "143.9800", + "4. close": "149.9300", + "5. volume": "2554995" + }, + "2022-05-03": { + "1. open": "144.5100", + "2. high": "150.9600", + "3. low": "144.5100", + "4. close": "146.5800", + "5. volume": "3004852" + }, + "2022-05-02": { + "1. open": "144.9900", + "2. high": "147.0200", + "3. low": "143.4150", + "4. close": "146.5000", + "5. volume": "2732670" + }, + "2022-04-29": { + "1. open": "147.7500", + "2. high": "149.8300", + "3. low": "144.7700", + "4. close": "145.0200", + "5. volume": "2467483" + }, + "2022-04-28": { + "1. open": "146.1000", + "2. high": "148.0800", + "3. low": "144.2800", + "4. close": "147.8800", + "5. volume": "2473844" + }, + "2022-04-27": { + "1. open": "143.7500", + "2. high": "146.8900", + "3. low": "143.4700", + "4. close": "145.7100", + "5. volume": "1930473" + }, + "2022-04-26": { + "1. open": "145.1800", + "2. high": "146.9500", + "3. low": "143.5000", + "4. close": "143.7800", + "5. volume": "2308602" + }, + "2022-04-25": { + "1. open": "145.9000", + "2. high": "147.0900", + "3. low": "142.7200", + "4. close": "147.0700", + "5. volume": "1905474" + }, + "2022-04-22": { + "1. open": "148.5000", + "2. high": "148.9600", + "3. low": "145.8900", + "4. close": "146.0400", + "5. volume": "1655104" + }, + "2022-04-21": { + "1. open": "151.6900", + "2. high": "153.2700", + "3. low": "149.1970", + "4. close": "149.9500", + "5. volume": "2293864" + }, + "2022-04-20": { + "1. open": "147.3700", + "2. high": "150.5600", + "3. low": "147.3700", + "4. close": "149.3800", + "5. volume": "1818888" + }, + "2022-04-19": { + "1. open": "141.7200", + "2. high": "146.0700", + "3. low": "140.8000", + "4. close": "145.7700", + "5. volume": "1826746" + }, + "2022-04-18": { + "1. open": "139.6800", + "2. high": "142.1100", + "3. low": "139.6000", + "4. close": "140.6600", + "5. volume": "1561086" + }, + "2022-04-14": { + "1. open": "141.0100", + "2. high": "142.7100", + "3. low": "139.4100", + "4. close": "139.9100", + "5. volume": "1833025" + }, + "2022-04-13": { + "1. open": "140.5800", + "2. high": "142.7050", + "3. low": "140.5800", + "4. close": "141.7700", + "5. volume": "1530637" + }, + "2022-04-12": { + "1. open": "142.8900", + "2. high": "144.9700", + "3. low": "140.0200", + "4. close": "140.8200", + "5. volume": "1766180" + }, + "2022-04-11": { + "1. open": "144.6600", + "2. high": "146.2800", + "3. low": "142.0300", + "4. close": "142.2700", + "5. volume": "1800152" + }, + "2022-04-08": { + "1. open": "145.6200", + "2. high": "147.3100", + "3. low": "144.4600", + "4. close": "145.1800", + "5. volume": "1644360" + }, + "2022-04-07": { + "1. open": "143.6600", + "2. high": "146.6400", + "3. low": "142.8900", + "4. close": "145.8700", + "5. volume": "1788057" + }, + "2022-04-06": { + "1. open": "144.3600", + "2. high": "145.2800", + "3. low": "142.8400", + "4. close": "144.8600", + "5. volume": "2701440" + }, + "2022-04-05": { + "1. open": "150.7300", + "2. high": "151.2800", + "3. low": "145.9100", + "4. close": "146.6100", + "5. volume": "2046744" + }, + "2022-04-04": { + "1. open": "150.9200", + "2. high": "151.0450", + "3. low": "148.3200", + "4. close": "150.9200", + "5. volume": "1435091" + }, + "2022-04-01": { + "1. open": "153.4500", + "2. high": "153.4500", + "3. low": "150.3970", + "4. close": "151.8100", + "5. volume": "2098864" + }, + "2022-03-31": { + "1. open": "155.0600", + "2. high": "156.3600", + "3. low": "151.5900", + "4. close": "151.7600", + "5. volume": "2286239" + }, + "2022-03-30": { + "1. open": "156.3300", + "2. high": "157.3185", + "3. low": "154.7700", + "4. close": "155.4600", + "5. volume": "1294087" + }, + "2022-03-29": { + "1. open": "156.4600", + "2. high": "158.0100", + "3. low": "155.2700", + "4. close": "157.5300", + "5. volume": "1530844" + }, + "2022-03-28": { + "1. open": "153.2600", + "2. high": "154.2100", + "3. low": "152.1400", + "4. close": "154.2100", + "5. volume": "1239822" + }, + "2022-03-25": { + "1. open": "153.7700", + "2. high": "154.7950", + "3. low": "152.8400", + "4. close": "154.1800", + "5. volume": "1179474" + }, + "2022-03-24": { + "1. open": "153.4000", + "2. high": "153.6500", + "3. low": "152.3600", + "4. close": "153.2000", + "5. volume": "1078288" + }, + "2022-03-23": { + "1. open": "154.0500", + "2. high": "154.9400", + "3. low": "152.3400", + "4. close": "152.4300", + "5. volume": "1331864" + }, + "2022-03-22": { + "1. open": "155.7700", + "2. high": "156.0100", + "3. low": "154.2000", + "4. close": "155.2500", + "5. volume": "1226006" + }, + "2022-03-21": { + "1. open": "156.0800", + "2. high": "156.3500", + "3. low": "153.3100", + "4. close": "154.6000", + "5. volume": "1932875" + }, + "2022-03-18": { + "1. open": "155.2600", + "2. high": "155.9650", + "3. low": "151.5100", + "4. close": "155.5800", + "5. volume": "2691231" + }, + "2022-03-17": { + "1. open": "151.9300", + "2. high": "154.7100", + "3. low": "151.0100", + "4. close": "154.6900", + "5. volume": "1389940" + }, + "2022-03-16": { + "1. open": "151.9800", + "2. high": "154.4500", + "3. low": "150.0400", + "4. close": "153.3400", + "5. volume": "1892424" + }, + "2022-03-15": { + "1. open": "150.1800", + "2. high": "150.7400", + "3. low": "148.0700", + "4. close": "150.2700", + "5. volume": "1541717" + }, + "2022-03-14": { + "1. open": "147.9000", + "2. high": "150.8200", + "3. low": "147.1600", + "4. close": "148.4600", + "5. volume": "1581583" + }, + "2022-03-11": { + "1. open": "149.3600", + "2. high": "150.3300", + "3. low": "146.7400", + "4. close": "146.9200", + "5. volume": "1350025" + }, + "2022-03-10": { + "1. open": "145.0900", + "2. high": "149.0619", + "3. low": "145.0900", + "4. close": "148.2000", + "5. volume": "1782294" + }, + "2022-03-09": { + "1. open": "150.2500", + "2. high": "151.5000", + "3. low": "148.9800", + "4. close": "149.1200", + "5. volume": "1794236" + }, + "2022-03-08": { + "1. open": "146.9300", + "2. high": "151.5700", + "3. low": "145.5700", + "4. close": "146.2000", + "5. volume": "2235261" + }, + "2022-03-07": { + "1. open": "149.7900", + "2. high": "149.7900", + "3. low": "145.0119", + "4. close": "145.7900", + "5. volume": "2411606" + }, + "2022-03-04": { + "1. open": "151.9900", + "2. high": "153.4500", + "3. low": "147.8100", + "4. close": "149.7800", + "5. volume": "2678905" + }, + "2022-03-03": { + "1. open": "153.0800", + "2. high": "156.2000", + "3. low": "153.0800", + "4. close": "154.9700", + "5. volume": "2861399" + }, + "2022-03-02": { + "1. open": "147.7100", + "2. high": "152.8800", + "3. low": "147.3600", + "4. close": "152.1700", + "5. volume": "1880660" + }, + "2022-03-01": { + "1. open": "154.0000", + "2. high": "154.6800", + "3. low": "144.3700", + "4. close": "146.4500", + "5. volume": "4790365" + }, + "2022-02-28": { + "1. open": "151.8100", + "2. high": "155.0500", + "3. low": "151.2536", + "4. close": "154.2900", + "5. volume": "2454819" + }, + "2022-02-25": { + "1. open": "150.3000", + "2. high": "154.2400", + "3. low": "150.1000", + "4. close": "154.1200", + "5. volume": "2427372" + }, + "2022-02-24": { + "1. open": "145.8600", + "2. high": "150.7900", + "3. low": "144.2600", + "4. close": "150.3100", + "5. volume": "2168798" + }, + "2022-02-23": { + "1. open": "152.4300", + "2. high": "152.8900", + "3. low": "148.9200", + "4. close": "149.3100", + "5. volume": "1506040" + }, + "2022-02-22": { + "1. open": "153.2900", + "2. high": "154.3600", + "3. low": "150.7100", + "4. close": "151.7600", + "5. volume": "1643331" + }, + "2022-02-18": { + "1. open": "152.3400", + "2. high": "154.1900", + "3. low": "151.7000", + "4. close": "153.3600", + "5. volume": "3466582" + }, + "2022-02-17": { + "1. open": "155.7800", + "2. high": "156.1100", + "3. low": "152.0400", + "4. close": "152.4000", + "5. volume": "1324780" + }, + "2022-02-16": { + "1. open": "154.8600", + "2. high": "157.4900", + "3. low": "154.7826", + "4. close": "157.0300", + "5. volume": "2194034" + }, + "2022-02-15": { + "1. open": "154.3700", + "2. high": "156.1300", + "3. low": "153.8500", + "4. close": "155.5300", + "5. volume": "2061641" + }, + "2022-02-14": { + "1. open": "150.9800", + "2. high": "153.0000", + "3. low": "149.2900", + "4. close": "152.1700", + "5. volume": "2206427" + }, + "2022-02-11": { + "1. open": "154.9000", + "2. high": "154.9000", + "3. low": "149.4000", + "4. close": "150.6600", + "5. volume": "2104919" + }, + "2022-02-10": { + "1. open": "154.0200", + "2. high": "158.2600", + "3. low": "153.8500", + "4. close": "154.7900", + "5. volume": "2450889" + }, + "2022-02-09": { + "1. open": "153.6800", + "2. high": "157.0500", + "3. low": "153.2100", + "4. close": "156.8500", + "5. volume": "2809670" + }, + "2022-02-08": { + "1. open": "150.1900", + "2. high": "152.0000", + "3. low": "148.6200", + "4. close": "151.5000", + "5. volume": "2586427" + }, + "2022-02-07": { + "1. open": "152.7700", + "2. high": "153.0400", + "3. low": "149.6700", + "4. close": "150.1300", + "5. volume": "3515922" + }, + "2022-02-04": { + "1. open": "154.5750", + "2. high": "155.9500", + "3. low": "150.2400", + "4. close": "151.0000", + "5. volume": "4095463" + }, + "2022-02-03": { + "1. open": "159.4300", + "2. high": "161.7500", + "3. low": "156.4500", + "4. close": "156.8300", + "5. volume": "2492392" + }, + "2022-02-02": { + "1. open": "159.7800", + "2. high": "161.8500", + "3. low": "158.9500", + "4. close": "161.4100", + "5. volume": "1565640" + }, + "2022-02-01": { + "1. open": "158.9500", + "2. high": "159.9100", + "3. low": "156.5200", + "4. close": "159.3900", + "5. volume": "1571404" + }, + "2022-01-31": { + "1. open": "155.6300", + "2. high": "158.5400", + "3. low": "154.5000", + "4. close": "158.4300", + "5. volume": "2192570" + }, + "2022-01-28": { + "1. open": "154.5500", + "2. high": "156.8100", + "3. low": "151.6300", + "4. close": "156.6900", + "5. volume": "2339528" + }, + "2022-01-27": { + "1. open": "160.4100", + "2. high": "161.0000", + "3. low": "154.2600", + "4. close": "155.4200", + "5. volume": "1679328" + }, + "2022-01-26": { + "1. open": "159.1300", + "2. high": "161.2600", + "3. low": "156.2600", + "4. close": "158.2400", + "5. volume": "2024091" + }, + "2022-01-25": { + "1. open": "158.0700", + "2. high": "159.3900", + "3. low": "153.3300", + "4. close": "157.4400", + "5. volume": "2486995" + }, + "2022-01-24": { + "1. open": "157.5400", + "2. high": "161.2700", + "3. low": "153.9000", + "4. close": "160.7200", + "5. volume": "2614381" + }, + "2022-01-21": { + "1. open": "161.3500", + "2. high": "163.7400", + "3. low": "159.6150", + "4. close": "160.5400", + "5. volume": "2242063" + }, + "2022-01-20": { + "1. open": "163.9900", + "2. high": "165.3200", + "3. low": "160.7700", + "4. close": "161.0600", + "5. volume": "2067469" + }, + "2022-01-19": { + "1. open": "166.7900", + "2. high": "167.1300", + "3. low": "163.1900", + "4. close": "163.3900", + "5. volume": "1953254" + }, + "2022-01-18": { + "1. open": "168.5100", + "2. high": "169.1700", + "3. low": "164.6900", + "4. close": "166.6300", + "5. volume": "1794944" + }, + "2022-01-14": { + "1. open": "168.9400", + "2. high": "171.7100", + "3. low": "167.6000", + "4. close": "170.9200", + "5. volume": "2824600" + }, + "2022-01-13": { + "1. open": "171.5400", + "2. high": "172.2900", + "3. low": "170.3700", + "4. close": "171.1800", + "5. volume": "1336068" + }, + "2022-01-12": { + "1. open": "169.1700", + "2. high": "172.0000", + "3. low": "168.6950", + "4. close": "171.4600", + "5. volume": "1983440" + }, + "2022-01-11": { + "1. open": "167.0000", + "2. high": "168.0300", + "3. low": "164.6450", + "4. close": "167.7600", + "5. volume": "1038152" + }, + "2022-01-10": { + "1. open": "166.5100", + "2. high": "166.8950", + "3. low": "162.8000", + "4. close": "166.4200", + "5. volume": "1896408" + }, + "2022-01-07": { + "1. open": "169.5000", + "2. high": "170.8800", + "3. low": "167.8100", + "4. close": "167.8500", + "5. volume": "2079837" + }, + "2022-01-06": { + "1. open": "168.9000", + "2. high": "170.7400", + "3. low": "168.4000", + "4. close": "169.4100", + "5. volume": "1433797" + }, + "2022-01-05": { + "1. open": "171.8900", + "2. high": "172.9100", + "3. low": "168.8300", + "4. close": "169.0100", + "5. volume": "1718636" + }, + "2022-01-04": { + "1. open": "169.6300", + "2. high": "172.2800", + "3. low": "168.8400", + "4. close": "171.4600", + "5. volume": "2065406" + }, + "2022-01-03": { + "1. open": "173.3900", + "2. high": "173.3900", + "3. low": "167.9200", + "4. close": "168.6600", + "5. volume": "1307164" + }, + "2021-12-31": { + "1. open": "170.9700", + "2. high": "173.6800", + "3. low": "170.9700", + "4. close": "172.8200", + "5. volume": "793827" + }, + "2021-12-30": { + "1. open": "172.0800", + "2. high": "172.5200", + "3. low": "171.2150", + "4. close": "171.4200", + "5. volume": "884412" + }, + "2021-12-29": { + "1. open": "171.6500", + "2. high": "172.1200", + "3. low": "170.4800", + "4. close": "171.7100", + "5. volume": "1467762" + }, + "2021-12-28": { + "1. open": "170.6200", + "2. high": "171.7600", + "3. low": "170.3100", + "4. close": "171.2000", + "5. volume": "672388" + }, + "2021-12-27": { + "1. open": "168.9400", + "2. high": "170.7400", + "3. low": "167.7300", + "4. close": "170.6700", + "5. volume": "730724" + }, + "2021-12-23": { + "1. open": "167.2700", + "2. high": "169.1800", + "3. low": "167.1500", + "4. close": "168.0400", + "5. volume": "861887" + }, + "2021-12-22": { + "1. open": "166.7500", + "2. high": "167.6800", + "3. low": "166.3200", + "4. close": "166.7400", + "5. volume": "1259755" + }, + "2021-12-21": { + "1. open": "165.4200", + "2. high": "167.3700", + "3. low": "164.4025", + "4. close": "167.2400", + "5. volume": "2014086" + }, + "2021-12-20": { + "1. open": "163.3200", + "2. high": "164.5500", + "3. low": "161.1600", + "4. close": "164.0600", + "5. volume": "2146699" + }, + "2021-12-17": { + "1. open": "168.5300", + "2. high": "169.4900", + "3. low": "164.7200", + "4. close": "165.0700", + "5. volume": "2666699" + }, + "2021-12-16": { + "1. open": "170.6700", + "2. high": "171.2500", + "3. low": "167.9400", + "4. close": "168.8000", + "5. volume": "1403549" + }, + "2021-12-15": { + "1. open": "166.1500", + "2. high": "169.5000", + "3. low": "165.4000", + "4. close": "169.2600", + "5. volume": "2263770" + }, + "2021-12-14": { + "1. open": "168.4100", + "2. high": "169.3450", + "3. low": "162.5500", + "4. close": "164.8400", + "5. volume": "2837980" + }, + "2021-12-13": { + "1. open": "170.6400", + "2. high": "171.3500", + "3. low": "168.8000", + "4. close": "169.7000", + "5. volume": "1598830" + }, + "2021-12-10": { + "1. open": "169.5700", + "2. high": "170.8900", + "3. low": "169.1400", + "4. close": "170.4600", + "5. volume": "1432785" + }, + "2021-12-09": { + "1. open": "169.7800", + "2. high": "170.0000", + "3. low": "167.4550", + "4. close": "168.5900", + "5. volume": "1844828" + }, + "2021-12-08": { + "1. open": "170.8900", + "2. high": "171.4500", + "3. low": "168.0300", + "4. close": "169.9200", + "5. volume": "1986906" + }, + "2021-12-07": { + "1. open": "172.1700", + "2. high": "174.4700", + "3. low": "170.2500", + "4. close": "170.5900", + "5. volume": "1884605" + }, + "2021-12-06": { + "1. open": "167.7900", + "2. high": "170.6600", + "3. low": "166.5300", + "4. close": "169.8300", + "5. volume": "1733496" + }, + "2021-12-03": { + "1. open": "167.3300", + "2. high": "168.1000", + "3. low": "164.4800", + "4. close": "166.4400", + "5. volume": "1360784" + }, + "2021-12-02": { + "1. open": "162.1000", + "2. high": "167.5300", + "3. low": "162.1000", + "4. close": "166.6300", + "5. volume": "1413168" + }, + "2021-12-01": { + "1. open": "165.4800", + "2. high": "167.2600", + "3. low": "161.3700", + "4. close": "161.4700", + "5. volume": "1947197" + }, + "2021-11-30": { + "1. open": "166.0700", + "2. high": "166.9100", + "3. low": "161.3800", + "4. close": "162.0600", + "5. volume": "4247208" + }, + "2021-11-29": { + "1. open": "169.3800", + "2. high": "169.6500", + "3. low": "165.4500", + "4. close": "167.3800", + "5. volume": "2068803" + }, + "2021-11-26": { + "1. open": "166.6400", + "2. high": "168.1800", + "3. low": "164.4110", + "4. close": "167.5100", + "5. volume": "1121028" + }, + "2021-11-24": { + "1. open": "171.4600", + "2. high": "172.2250", + "3. low": "170.1700", + "4. close": "170.9500", + "5. volume": "1235941" + }, + "2021-11-23": { + "1. open": "172.0200", + "2. high": "172.9400", + "3. low": "171.2800", + "4. close": "172.5700", + "5. volume": "1054299" + }, + "2021-11-22": { + "1. open": "173.3800", + "2. high": "174.9050", + "3. low": "172.1920", + "4. close": "172.3200", + "5. volume": "1254785" + }, + "2021-11-19": { + "1. open": "173.3800", + "2. high": "173.8100", + "3. low": "171.9200", + "4. close": "172.3000", + "5. volume": "1334167" + }, + "2021-11-18": { + "1. open": "173.1600", + "2. high": "173.5800", + "3. low": "171.6610", + "4. close": "173.3200", + "5. volume": "900831" + }, + "2021-11-17": { + "1. open": "173.8000", + "2. high": "174.2950", + "3. low": "171.5100", + "4. close": "173.1000", + "5. volume": "1433286" + }, + "2021-11-16": { + "1. open": "172.7400", + "2. high": "175.7200", + "3. low": "172.4200", + "4. close": "173.8000", + "5. volume": "1434795" + }, + "2021-11-15": { + "1. open": "171.9900", + "2. high": "173.2100", + "3. low": "171.5600", + "4. close": "172.7400", + "5. volume": "1019587" + }, + "2021-11-12": { + "1. open": "170.4600", + "2. high": "172.3200", + "3. low": "168.8200", + "4. close": "171.8000", + "5. volume": "1184739" + }, + "2021-11-11": { + "1. open": "172.0300", + "2. high": "172.1300", + "3. low": "169.5100", + "4. close": "169.9200", + "5. volume": "1155962" + }, + "2021-11-10": { + "1. open": "173.9500", + "2. high": "173.9500", + "3. low": "171.3200", + "4. close": "171.8700", + "5. volume": "1314442" + }, + "2021-11-09": { + "1. open": "173.8900", + "2. high": "175.2400", + "3. low": "173.4300", + "4. close": "174.6600", + "5. volume": "1027300" + }, + "2021-11-08": { + "1. open": "174.3300", + "2. high": "174.8100", + "3. low": "172.2986", + "4. close": "173.7200", + "5. volume": "1695295" + }, + "2021-11-05": { + "1. open": "172.9300", + "2. high": "173.4500", + "3. low": "170.2800", + "4. close": "171.3000", + "5. volume": "1217567" + }, + "2021-11-04": { + "1. open": "170.9200", + "2. high": "173.0600", + "3. low": "170.5900", + "4. close": "171.9800", + "5. volume": "1147624" + }, + "2021-11-03": { + "1. open": "169.6400", + "2. high": "172.0100", + "3. low": "167.3300", + "4. close": "169.4900", + "5. volume": "1953930" + }, + "2021-11-02": { + "1. open": "166.1400", + "2. high": "172.2400", + "3. low": "165.0000", + "4. close": "171.6300", + "5. volume": "2394093" + }, + "2021-11-01": { + "1. open": "165.2000", + "2. high": "165.9444", + "3. low": "163.2600", + "4. close": "164.3400", + "5. volume": "1632828" + }, + "2021-10-29": { + "1. open": "164.3400", + "2. high": "165.9600", + "3. low": "163.8200", + "4. close": "164.7600", + "5. volume": "1678069" + }, + "2021-10-28": { + "1. open": "160.1200", + "2. high": "165.0700", + "3. low": "160.1200", + "4. close": "164.9600", + "5. volume": "1632917" + }, + "2021-10-27": { + "1. open": "161.7300", + "2. high": "163.4500", + "3. low": "160.0600", + "4. close": "160.1200", + "5. volume": "1029689" + }, + "2021-10-26": { + "1. open": "163.1800", + "2. high": "163.1800", + "3. low": "161.2700", + "4. close": "161.3400", + "5. volume": "983566" + }, + "2021-10-25": { + "1. open": "162.2000", + "2. high": "163.9400", + "3. low": "161.3300", + "4. close": "162.5100", + "5. volume": "1022893" + }, + "2021-10-22": { + "1. open": "162.7400", + "2. high": "164.0400", + "3. low": "162.2800", + "4. close": "162.3800", + "5. volume": "771819" + }, + "2021-10-21": { + "1. open": "162.0600", + "2. high": "162.5650", + "3. low": "160.6650", + "4. close": "162.1200", + "5. volume": "1368209" + }, + "2021-10-20": { + "1. open": "161.7400", + "2. high": "163.3300", + "3. low": "160.7300", + "4. close": "163.2000", + "5. volume": "1146025" + }, + "2021-10-19": { + "1. open": "162.0800", + "2. high": "162.5700", + "3. low": "160.8850", + "4. close": "161.4800", + "5. volume": "883310" + }, + "2021-10-18": { + "1. open": "160.3700", + "2. high": "161.8800", + "3. low": "159.8100", + "4. close": "161.2700", + "5. volume": "884216" + }, + "2021-10-15": { + "1. open": "160.8600", + "2. high": "162.4450", + "3. low": "159.5300", + "4. close": "161.4500", + "5. volume": "1678798" + }, + "2021-10-14": { + "1. open": "154.6400", + "2. high": "159.9500", + "3. low": "153.7500", + "4. close": "159.5700", + "5. volume": "2075424" + }, + "2021-10-13": { + "1. open": "152.3600", + "2. high": "154.4500", + "3. low": "151.5400", + "4. close": "153.3900", + "5. volume": "1404203" + }, + "2021-10-12": { + "1. open": "153.3100", + "2. high": "154.2800", + "3. low": "151.3550", + "4. close": "151.6200", + "5. volume": "1270825" + }, + "2021-10-11": { + "1. open": "153.4300", + "2. high": "154.7600", + "3. low": "152.4300", + "4. close": "152.5600", + "5. volume": "1179880" + }, + "2021-10-08": { + "1. open": "153.3400", + "2. high": "154.2200", + "3. low": "152.7700", + "4. close": "153.5600", + "5. volume": "1154280" + }, + "2021-10-07": { + "1. open": "153.3900", + "2. high": "154.6500", + "3. low": "153.2100", + "4. close": "153.9200", + "5. volume": "1783443" + }, + "2021-10-06": { + "1. open": "149.7400", + "2. high": "151.8200", + "3. low": "148.1100", + "4. close": "151.7000", + "5. volume": "1067724" + }, + "2021-10-05": { + "1. open": "149.0200", + "2. high": "152.1150", + "3. low": "148.2000", + "4. close": "151.2600", + "5. volume": "1762288" + }, + "2021-10-04": { + "1. open": "149.9500", + "2. high": "151.3900", + "3. low": "147.3501", + "4. close": "148.3600", + "5. volume": "1748637" + }, + "2021-10-01": { + "1. open": "149.7200", + "2. high": "151.6300", + "3. low": "148.1898", + "4. close": "150.6500", + "5. volume": "1605912" + }, + "2021-09-30": { + "1. open": "153.8400", + "2. high": "154.1900", + "3. low": "149.2500", + "4. close": "149.3100", + "5. volume": "2122134" + }, + "2021-09-29": { + "1. open": "154.3300", + "2. high": "154.6350", + "3. low": "153.1700", + "4. close": "153.4700", + "5. volume": "1590262" + }, + "2021-09-28": { + "1. open": "155.0000", + "2. high": "155.3869", + "3. low": "152.5200", + "4. close": "153.9900", + "5. volume": "1806491" + }, + "2021-09-27": { + "1. open": "155.9700", + "2. high": "157.3105", + "3. low": "155.0800", + "4. close": "155.1500", + "5. volume": "1642505" + }, + "2021-09-24": { + "1. open": "157.5100", + "2. high": "158.1990", + "3. low": "155.8800", + "4. close": "156.0100", + "5. volume": "1045781" + }, + "2021-09-23": { + "1. open": "157.5800", + "2. high": "158.4600", + "3. low": "157.3600", + "4. close": "158.0000", + "5. volume": "2237604" + }, + "2021-09-22": { + "1. open": "155.6300", + "2. high": "157.5900", + "3. low": "155.6300", + "4. close": "156.4300", + "5. volume": "1343946" + }, + "2021-09-21": { + "1. open": "157.0900", + "2. high": "157.5200", + "3. low": "153.8900", + "4. close": "154.5900", + "5. volume": "1231870" + }, + "2021-09-20": { + "1. open": "154.4500", + "2. high": "156.6500", + "3. low": "153.8900", + "4. close": "156.5000", + "5. volume": "1700839" + }, + "2021-09-17": { + "1. open": "157.9800", + "2. high": "158.1600", + "3. low": "156.1700", + "4. close": "157.5300", + "5. volume": "3115140" + }, + "2021-09-16": { + "1. open": "160.7100", + "2. high": "160.7100", + "3. low": "158.2300", + "4. close": "159.2900", + "5. volume": "1479103" + }, + "2021-09-15": { + "1. open": "156.0100", + "2. high": "161.1400", + "3. low": "155.7600", + "4. close": "160.5500", + "5. volume": "2965185" + }, + "2021-09-14": { + "1. open": "155.5200", + "2. high": "158.4700", + "3. low": "155.5200", + "4. close": "156.3000", + "5. volume": "2784901" + }, + "2021-09-13": { + "1. open": "161.0800", + "2. high": "162.0000", + "3. low": "156.1900", + "4. close": "158.2700", + "5. volume": "2685182" + }, + "2021-09-10": { + "1. open": "163.1400", + "2. high": "163.2800", + "3. low": "160.3100", + "4. close": "160.3900", + "5. volume": "1655009" + }, + "2021-09-09": { + "1. open": "163.3400", + "2. high": "164.3300", + "3. low": "161.2100", + "4. close": "161.5300", + "5. volume": "1215816" + }, + "2021-09-08": { + "1. open": "162.6200", + "2. high": "164.3000", + "3. low": "161.3950", + "4. close": "163.3600", + "5. volume": "1601893" + }, + "2021-09-07": { + "1. open": "165.7500", + "2. high": "165.8000", + "3. low": "163.5600", + "4. close": "163.7000", + "5. volume": "1748901" + }, + "2021-09-03": { + "1. open": "168.1900", + "2. high": "168.1900", + "3. low": "166.3300", + "4. close": "166.3800", + "5. volume": "1255407" + }, + "2021-09-02": { + "1. open": "167.3400", + "2. high": "168.1700", + "3. low": "166.6800", + "4. close": "168.1300", + "5. volume": "1529481" + }, + "2021-09-01": { + "1. open": "168.2200", + "2. high": "168.4100", + "3. low": "165.7600", + "4. close": "166.7500", + "5. volume": "1548784" + }, + "2021-08-31": { + "1. open": "169.9300", + "2. high": "170.2000", + "3. low": "168.0200", + "4. close": "168.3600", + "5. volume": "1863735" + }, + "2021-08-30": { + "1. open": "170.6800", + "2. high": "171.2300", + "3. low": "169.7050", + "4. close": "170.2100", + "5. volume": "969396" + }, + "2021-08-27": { + "1. open": "170.1300", + "2. high": "170.6700", + "3. low": "168.6400", + "4. close": "170.0300", + "5. volume": "1137988" + }, + "2021-08-26": { + "1. open": "170.2700", + "2. high": "170.5700", + "3. low": "169.1900", + "4. close": "169.3600", + "5. volume": "1201044" + }, + "2021-08-25": { + "1. open": "169.7700", + "2. high": "171.3200", + "3. low": "169.4200", + "4. close": "170.2100", + "5. volume": "994676" + }, + "2021-08-24": { + "1. open": "168.4000", + "2. high": "170.2600", + "3. low": "167.6724", + "4. close": "169.3900", + "5. volume": "1524485" + }, + "2021-08-23": { + "1. open": "168.2900", + "2. high": "169.6430", + "3. low": "167.7300", + "4. close": "168.8400", + "5. volume": "1398273" + }, + "2021-08-20": { + "1. open": "167.9200", + "2. high": "167.9200", + "3. low": "166.2300", + "4. close": "167.4600", + "5. volume": "1025260" + }, + "2021-08-19": { + "1. open": "165.0400", + "2. high": "168.1800", + "3. low": "163.5787", + "4. close": "166.9400", + "5. volume": "1384539" + }, + "2021-08-18": { + "1. open": "166.4900", + "2. high": "168.3000", + "3. low": "166.3300", + "4. close": "166.4400", + "5. volume": "1323389" + }, + "2021-08-17": { + "1. open": "167.6200", + "2. high": "167.9000", + "3. low": "164.9600", + "4. close": "166.9000", + "5. volume": "1181203" + }, + "2021-08-16": { + "1. open": "167.3100", + "2. high": "168.9000", + "3. low": "166.3400", + "4. close": "168.5100", + "5. volume": "1181701" + }, + "2021-08-13": { + "1. open": "166.8500", + "2. high": "167.9300", + "3. low": "166.2250", + "4. close": "167.6200", + "5. volume": "1717112" + }, + "2021-08-12": { + "1. open": "165.8400", + "2. high": "167.3500", + "3. low": "165.0400", + "4. close": "167.1700", + "5. volume": "1711903" + }, + "2021-08-11": { + "1. open": "168.0400", + "2. high": "168.8800", + "3. low": "166.3900", + "4. close": "166.9100", + "5. volume": "1476170" + }, + "2021-08-10": { + "1. open": "164.0500", + "2. high": "167.5300", + "3. low": "163.9000", + "4. close": "167.3500", + "5. volume": "2058504" + }, + "2021-08-09": { + "1. open": "162.2100", + "2. high": "163.7900", + "3. low": "161.6300", + "4. close": "163.2900", + "5. volume": "1181218" + }, + "2021-08-06": { + "1. open": "163.0000", + "2. high": "163.7300", + "3. low": "162.0400", + "4. close": "162.8900", + "5. volume": "1059967" + }, + "2021-08-05": { + "1. open": "163.0100", + "2. high": "163.6600", + "3. low": "161.0900", + "4. close": "161.9200", + "5. volume": "1280740" + }, + "2021-08-04": { + "1. open": "163.0700", + "2. high": "164.2700", + "3. low": "161.6850", + "4. close": "161.8300", + "5. volume": "1571933" + }, + "2021-08-03": { + "1. open": "159.6000", + "2. high": "163.2900", + "3. low": "158.8900", + "4. close": "162.8100", + "5. volume": "2420875" + }, + "2021-08-02": { + "1. open": "158.5900", + "2. high": "159.9600", + "3. low": "156.4900", + "4. close": "156.4900", + "5. volume": "1372388" + }, + "2021-07-30": { + "1. open": "157.4300", + "2. high": "158.6900", + "3. low": "157.0400", + "4. close": "158.0500", + "5. volume": "1501955" + }, + "2021-07-29": { + "1. open": "156.6400", + "2. high": "158.1100", + "3. low": "155.9300", + "4. close": "157.7100", + "5. volume": "1222454" + }, + "2021-07-28": { + "1. open": "156.3600", + "2. high": "156.9300", + "3. low": "154.7600", + "4. close": "155.4600", + "5. volume": "1890670" + }, + "2021-07-27": { + "1. open": "155.1200", + "2. high": "157.2300", + "3. low": "154.3012", + "4. close": "156.1400", + "5. volume": "1326628" + }, + "2021-07-26": { + "1. open": "156.4800", + "2. high": "157.6400", + "3. low": "155.3400", + "4. close": "156.0300", + "5. volume": "1708364" + }, + "2021-07-23": { + "1. open": "156.8600", + "2. high": "157.3400", + "3. low": "155.8500", + "4. close": "156.7300", + "5. volume": "1105793" + }, + "2021-07-22": { + "1. open": "156.0700", + "2. high": "156.2300", + "3. low": "154.9000", + "4. close": "156.0500", + "5. volume": "1313154" + }, + "2021-07-21": { + "1. open": "154.9600", + "2. high": "156.6400", + "3. low": "154.7450", + "4. close": "155.6300", + "5. volume": "1555654" + }, + "2021-07-20": { + "1. open": "150.3300", + "2. high": "154.4200", + "3. low": "149.1100", + "4. close": "154.0900", + "5. volume": "1744937" + }, + "2021-07-19": { + "1. open": "150.5300", + "2. high": "150.5300", + "3. low": "146.9900", + "4. close": "149.1900", + "5. volume": "1872834" + }, + "2021-07-16": { + "1. open": "154.8100", + "2. high": "155.2500", + "3. low": "152.6100", + "4. close": "152.7400", + "5. volume": "1636260" + }, + "2021-07-15": { + "1. open": "152.2200", + "2. high": "154.5400", + "3. low": "152.1800", + "4. close": "153.8700", + "5. volume": "1278237" + }, + "2021-07-14": { + "1. open": "154.7300", + "2. high": "155.6700", + "3. low": "148.3101", + "4. close": "153.4000", + "5. volume": "3902550" + }, + "2021-07-13": { + "1. open": "154.6000", + "2. high": "155.3100", + "3. low": "153.7700", + "4. close": "154.0400", + "5. volume": "1644254" + }, + "2021-07-12": { + "1. open": "152.9600", + "2. high": "155.2500", + "3. low": "152.3301", + "4. close": "155.0700", + "5. volume": "1764631" + }, + "2021-07-09": { + "1. open": "152.3300", + "2. high": "154.3000", + "3. low": "152.2400", + "4. close": "153.5600", + "5. volume": "1479466" + }, + "2021-07-08": { + "1. open": "150.0000", + "2. high": "151.8000", + "3. low": "149.5200", + "4. close": "150.5700", + "5. volume": "1856101" + }, + "2021-07-07": { + "1. open": "149.4900", + "2. high": "152.2700", + "3. low": "149.4700", + "4. close": "152.1800", + "5. volume": "1409362" + }, + "2021-07-06": { + "1. open": "151.2500", + "2. high": "151.2500", + "3. low": "147.3700", + "4. close": "149.7000", + "5. volume": "1633065" + }, + "2021-07-02": { + "1. open": "150.0100", + "2. high": "151.4500", + "3. low": "149.3900", + "4. close": "151.4000", + "5. volume": "1187276" + }, + "2021-07-01": { + "1. open": "149.8800", + "2. high": "150.7100", + "3. low": "149.3500", + "4. close": "150.1700", + "5. volume": "2246292" + }, + "2021-06-30": { + "1. open": "146.1000", + "2. high": "148.4900", + "3. low": "145.7900", + "4. close": "148.1800", + "5. volume": "1597431" + }, + "2021-06-29": { + "1. open": "147.3500", + "2. high": "147.9800", + "3. low": "146.4300", + "4. close": "146.4900", + "5. volume": "1433483" + }, + "2021-06-28": { + "1. open": "146.9500", + "2. high": "146.9500", + "3. low": "144.7800", + "4. close": "146.5000", + "5. volume": "1170641" + }, + "2021-06-25": { + "1. open": "146.1600", + "2. high": "147.5000", + "3. low": "146.0800", + "4. close": "146.6900", + "5. volume": "1469648" + }, + "2021-06-24": { + "1. open": "145.2800", + "2. high": "146.0790", + "3. low": "144.2900", + "4. close": "145.6500", + "5. volume": "1291555" + }, + "2021-06-23": { + "1. open": "143.1900", + "2. high": "145.5900", + "3. low": "142.9700", + "4. close": "144.4100", + "5. volume": "1962420" + }, + "2021-06-22": { + "1. open": "142.9400", + "2. high": "143.9200", + "3. low": "141.7800", + "4. close": "142.8300", + "5. volume": "1487761" + }, + "2021-06-21": { + "1. open": "140.4700", + "2. high": "143.6000", + "3. low": "140.4100", + "4. close": "143.0400", + "5. volume": "1488934" + }, + "2021-06-18": { + "1. open": "140.5700", + "2. high": "141.4300", + "3. low": "139.1200", + "4. close": "139.2600", + "5. volume": "3066903" + }, + "2021-06-17": { + "1. open": "146.2200", + "2. high": "146.4200", + "3. low": "140.9100", + "4. close": "142.6200", + "5. volume": "2517795" + }, + "2021-06-16": { + "1. open": "147.7400", + "2. high": "148.6700", + "3. low": "145.7000", + "4. close": "146.3700", + "5. volume": "1585013" + }, + "2021-06-15": { + "1. open": "146.2900", + "2. high": "147.8700", + "3. low": "145.3701", + "4. close": "147.8500", + "5. volume": "1475941" + }, + "2021-06-14": { + "1. open": "146.4500", + "2. high": "146.6900", + "3. low": "144.8800", + "4. close": "146.0000", + "5. volume": "1318350" + }, + "2021-06-11": { + "1. open": "147.0100", + "2. high": "148.1200", + "3. low": "145.6200", + "4. close": "146.6300", + "5. volume": "997931" + }, + "2021-06-10": { + "1. open": "147.1300", + "2. high": "147.7250", + "3. low": "145.9650", + "4. close": "146.8200", + "5. volume": "1648059" + }, + "2021-06-09": { + "1. open": "146.8800", + "2. high": "147.3100", + "3. low": "145.8300", + "4. close": "146.4100", + "5. volume": "978325" + }, + "2021-06-08": { + "1. open": "146.8100", + "2. high": "147.9600", + "3. low": "145.3300", + "4. close": "147.1200", + "5. volume": "1327491" + }, + "2021-06-07": { + "1. open": "148.8500", + "2. high": "149.0500", + "3. low": "145.8647", + "4. close": "146.8500", + "5. volume": "1820472" + }, + "2021-06-04": { + "1. open": "146.9100", + "2. high": "148.8500", + "3. low": "146.9100", + "4. close": "148.5100", + "5. volume": "1616973" + }, + "2021-06-03": { + "1. open": "145.7400", + "2. high": "147.0600", + "3. low": "144.5600", + "4. close": "146.4200", + "5. volume": "1277346" + }, + "2021-06-02": { + "1. open": "146.2000", + "2. high": "146.8900", + "3. low": "145.4050", + "4. close": "145.9700", + "5. volume": "1545876" + }, + "2021-06-01": { + "1. open": "146.9800", + "2. high": "147.2500", + "3. low": "145.5950", + "4. close": "146.2900", + "5. volume": "1321055" + }, + "2021-05-28": { + "1. open": "145.2700", + "2. high": "145.5300", + "3. low": "144.2800", + "4. close": "145.2500", + "5. volume": "1539505" + }, + "2021-05-27": { + "1. open": "144.4400", + "2. high": "145.4100", + "3. low": "144.0700", + "4. close": "144.5900", + "5. volume": "3082455" + }, + "2021-05-26": { + "1. open": "143.2000", + "2. high": "143.6900", + "3. low": "142.1150", + "4. close": "142.9800", + "5. volume": "1170402" + }, + "2021-05-25": { + "1. open": "143.6400", + "2. high": "144.6700", + "3. low": "142.2900", + "4. close": "142.8100", + "5. volume": "1685335" + }, + "2021-05-24": { + "1. open": "144.6200", + "2. high": "144.6200", + "3. low": "142.6400", + "4. close": "143.6400", + "5. volume": "1341074" + }, + "2021-05-21": { + "1. open": "144.6300", + "2. high": "145.5600", + "3. low": "142.7738", + "4. close": "143.4300", + "5. volume": "1790863" + }, + "2021-05-20": { + "1. open": "143.3900", + "2. high": "143.8100", + "3. low": "141.8800", + "4. close": "143.6300", + "5. volume": "2279161" + }, + "2021-05-19": { + "1. open": "142.1800", + "2. high": "143.1600", + "3. low": "140.5200", + "4. close": "142.7600", + "5. volume": "1950554" + }, + "2021-05-18": { + "1. open": "147.3000", + "2. high": "147.4200", + "3. low": "144.2700", + "4. close": "144.3300", + "5. volume": "1267421" + }, + "2021-05-17": { + "1. open": "147.6700", + "2. high": "148.6500", + "3. low": "146.8000", + "4. close": "147.4300", + "5. volume": "1466798" + }, + "2021-05-14": { + "1. open": "146.7100", + "2. high": "148.6299", + "3. low": "146.3083", + "4. close": "148.1600", + "5. volume": "1512774" + }, + "2021-05-13": { + "1. open": "142.6100", + "2. high": "146.7894", + "3. low": "142.6100", + "4. close": "145.8000", + "5. volume": "2040071" + }, + "2021-05-12": { + "1. open": "145.0200", + "2. high": "146.0916", + "3. low": "143.3000", + "4. close": "143.6900", + "5. volume": "3123338" + }, + "2021-05-11": { + "1. open": "146.5200", + "2. high": "146.9200", + "3. low": "144.3800", + "4. close": "145.7600", + "5. volume": "1636255" + }, + "2021-05-10": { + "1. open": "148.0400", + "2. high": "149.3750", + "3. low": "147.3900", + "4. close": "147.4200", + "5. volume": "1452669" + }, + "2021-05-07": { + "1. open": "145.6500", + "2. high": "148.3400", + "3. low": "144.4600", + "4. close": "147.5200", + "5. volume": "1593294" + }, + "2021-05-06": { + "1. open": "145.7500", + "2. high": "146.5000", + "3. low": "144.5900", + "4. close": "146.4400", + "5. volume": "1901050" + }, + "2021-05-05": { + "1. open": "145.3100", + "2. high": "146.5000", + "3. low": "144.6600", + "4. close": "145.4800", + "5. volume": "1859399" + }, + "2021-05-04": { + "1. open": "143.1900", + "2. high": "145.0900", + "3. low": "141.2321", + "4. close": "144.6700", + "5. volume": "3727652" + }, + "2021-05-03": { + "1. open": "144.9300", + "2. high": "145.3700", + "3. low": "143.0800", + "4. close": "144.3600", + "5. volume": "1548664" + }, + "2021-04-30": { + "1. open": "143.9100", + "2. high": "144.4200", + "3. low": "142.6600", + "4. close": "142.9300", + "5. volume": "1489756" + }, + "2021-04-29": { + "1. open": "145.9100", + "2. high": "145.9500", + "3. low": "143.5950", + "4. close": "145.0200", + "5. volume": "1602675" + }, + "2021-04-28": { + "1. open": "144.1300", + "2. high": "145.8871", + "3. low": "143.8000", + "4. close": "144.5300", + "5. volume": "1570109" + }, + "2021-04-27": { + "1. open": "143.3700", + "2. high": "145.0100", + "3. low": "142.5200", + "4. close": "144.5900", + "5. volume": "1874926" + }, + "2021-04-26": { + "1. open": "143.3300", + "2. high": "144.5500", + "3. low": "143.0700", + "4. close": "143.3700", + "5. volume": "1288369" + }, + "2021-04-23": { + "1. open": "141.8900", + "2. high": "143.6800", + "3. low": "141.3254", + "4. close": "142.9700", + "5. volume": "1652423" + }, + "2021-04-22": { + "1. open": "142.1400", + "2. high": "142.5700", + "3. low": "140.8967", + "4. close": "141.4000", + "5. volume": "2295004" + }, + "2021-04-21": { + "1. open": "138.5300", + "2. high": "141.5900", + "3. low": "138.2000", + "4. close": "141.5100", + "5. volume": "1432751" + }, + "2021-04-20": { + "1. open": "140.0200", + "2. high": "140.2800", + "3. low": "137.5600", + "4. close": "138.4600", + "5. volume": "1503744" + }, + "2021-04-19": { + "1. open": "141.4000", + "2. high": "141.4000", + "3. low": "140.0100", + "4. close": "140.7800", + "5. volume": "1259251" + }, + "2021-04-16": { + "1. open": "142.4600", + "2. high": "143.0900", + "3. low": "140.4100", + "4. close": "141.1500", + "5. volume": "1369999" + }, + "2021-04-15": { + "1. open": "140.8700", + "2. high": "141.2150", + "3. low": "139.9100", + "4. close": "140.8000", + "5. volume": "1619894" + }, + "2021-04-14": { + "1. open": "139.8500", + "2. high": "141.2400", + "3. low": "139.7050", + "4. close": "140.2400", + "5. volume": "1552207" + }, + "2021-04-13": { + "1. open": "140.5000", + "2. high": "140.7700", + "3. low": "138.3500", + "4. close": "139.8000", + "5. volume": "1536042" + }, + "2021-04-12": { + "1. open": "140.2000", + "2. high": "141.6000", + "3. low": "140.2000", + "4. close": "141.2900", + "5. volume": "1438041" + }, + "2021-04-09": { + "1. open": "140.7000", + "2. high": "141.0500", + "3. low": "139.0350", + "4. close": "140.4500", + "5. volume": "2430789" + }, + "2021-04-08": { + "1. open": "139.9800", + "2. high": "140.5600", + "3. low": "138.7800", + "4. close": "139.9000", + "5. volume": "1743311" + }, + "2021-04-07": { + "1. open": "140.7100", + "2. high": "141.4900", + "3. low": "139.6700", + "4. close": "140.3800", + "5. volume": "1882552" + }, + "2021-04-06": { + "1. open": "142.1700", + "2. high": "143.2900", + "3. low": "140.8700", + "4. close": "141.1200", + "5. volume": "1393304" + }, + "2021-04-05": { + "1. open": "141.3900", + "2. high": "143.2400", + "3. low": "140.4300", + "4. close": "142.3600", + "5. volume": "2039079" + }, + "2021-04-01": { + "1. open": "139.0300", + "2. high": "139.7750", + "3. low": "137.9600", + "4. close": "139.4900", + "5. volume": "2379395" + }, + "2021-03-31": { + "1. open": "140.0600", + "2. high": "141.2900", + "3. low": "138.2500", + "4. close": "138.2800", + "5. volume": "2338219" + }, + "2021-03-30": { + "1. open": "138.5800", + "2. high": "140.1800", + "3. low": "138.4593", + "4. close": "139.6600", + "5. volume": "2058599" + }, + "2021-03-29": { + "1. open": "138.0000", + "2. high": "139.5950", + "3. low": "137.7550", + "4. close": "138.5500", + "5. volume": "2399463" + }, + "2021-03-26": { + "1. open": "136.9700", + "2. high": "138.8600", + "3. low": "136.3100", + "4. close": "138.6900", + "5. volume": "1988339" + }, + "2021-03-25": { + "1. open": "133.7300", + "2. high": "136.4550", + "3. low": "131.8600", + "4. close": "135.8200", + "5. volume": "1511706" + }, + "2021-03-24": { + "1. open": "134.0100", + "2. high": "136.1900", + "3. low": "133.8500", + "4. close": "134.4500", + "5. volume": "2195606" + }, + "2021-03-23": { + "1. open": "133.9200", + "2. high": "135.8800", + "3. low": "132.3300", + "4. close": "132.9300", + "5. volume": "1851306" + }, + "2021-03-22": { + "1. open": "133.4700", + "2. high": "135.3400", + "3. low": "132.2400", + "4. close": "134.8600", + "5. volume": "2805093" + }, + "2021-03-19": { + "1. open": "136.6400", + "2. high": "136.6800", + "3. low": "133.1800", + "4. close": "133.2600", + "5. volume": "12545649" + }, + "2021-03-18": { + "1. open": "138.2000", + "2. high": "139.7600", + "3. low": "136.6800", + "4. close": "136.9600", + "5. volume": "2707571" + }, + "2021-03-17": { + "1. open": "137.3000", + "2. high": "138.5300", + "3. low": "136.0600", + "4. close": "138.0000", + "5. volume": "2594030" + }, + "2021-03-16": { + "1. open": "139.5500", + "2. high": "139.5500", + "3. low": "135.8150", + "4. close": "136.8300", + "5. volume": "2427111" + }, + "2021-03-15": { + "1. open": "137.8900", + "2. high": "139.5900", + "3. low": "136.5600", + "4. close": "139.5500", + "5. volume": "3192149" + }, + "2021-03-12": { + "1. open": "140.3200", + "2. high": "141.0000", + "3. low": "139.4600", + "4. close": "140.7700", + "5. volume": "1759504" + }, + "2021-03-11": { + "1. open": "139.5800", + "2. high": "141.3703", + "3. low": "138.9600", + "4. close": "139.2100", + "5. volume": "1844942" + }, + "2021-03-10": { + "1. open": "136.7800", + "2. high": "140.3500", + "3. low": "136.2200", + "4. close": "139.2500", + "5. volume": "2313655" + }, + "2021-03-09": { + "1. open": "139.9000", + "2. high": "139.9000", + "3. low": "136.2000", + "4. close": "136.2500", + "5. volume": "2805009" + }, + "2021-03-08": { + "1. open": "138.6900", + "2. high": "141.0500", + "3. low": "137.6000", + "4. close": "139.4400", + "5. volume": "2174633" + }, + "2021-03-05": { + "1. open": "136.3400", + "2. high": "137.9200", + "3. low": "132.2100", + "4. close": "137.3900", + "5. volume": "2381991" + }, + "2021-03-04": { + "1. open": "134.4600", + "2. high": "136.5500", + "3. low": "131.4600", + "4. close": "134.4500", + "5. volume": "2390915" + }, + "2021-03-03": { + "1. open": "137.0400", + "2. high": "138.1800", + "3. low": "135.0210", + "4. close": "135.5300", + "5. volume": "3316145" + }, + "2021-03-02": { + "1. open": "134.2600", + "2. high": "134.9200", + "3. low": "133.3400", + "4. close": "133.9700", + "5. volume": "1936485" + }, + "2021-03-01": { + "1. open": "132.0100", + "2. high": "135.8400", + "3. low": "131.3000", + "4. close": "134.2400", + "5. volume": "2858060" + }, + "2021-02-26": { + "1. open": "130.4800", + "2. high": "132.0400", + "3. low": "128.5816", + "4. close": "130.1900", + "5. volume": "2529557" + }, + "2021-02-25": { + "1. open": "132.8000", + "2. high": "133.5726", + "3. low": "129.6900", + "4. close": "130.1600", + "5. volume": "2629381" + }, + "2021-02-24": { + "1. open": "131.3100", + "2. high": "133.9191", + "3. low": "131.0300", + "4. close": "132.6800", + "5. volume": "3035379" + }, + "2021-02-23": { + "1. open": "130.7700", + "2. high": "131.5000", + "3. low": "127.4000", + "4. close": "130.8600", + "5. volume": "2963779" + }, + "2021-02-22": { + "1. open": "127.2200", + "2. high": "131.7200", + "3. low": "126.7000", + "4. close": "130.8500", + "5. volume": "2528903" + }, + "2021-02-19": { + "1. open": "126.3700", + "2. high": "128.6650", + "3. low": "126.0349", + "4. close": "127.8000", + "5. volume": "2662222" + }, + "2021-02-18": { + "1. open": "124.2400", + "2. high": "125.7300", + "3. low": "124.1050", + "4. close": "125.1900", + "5. volume": "1513392" + }, + "2021-02-17": { + "1. open": "123.3000", + "2. high": "125.3400", + "3. low": "123.3000", + "4. close": "125.0300", + "5. volume": "1302417" + }, + "2021-02-16": { + "1. open": "126.0000", + "2. high": "126.3748", + "3. low": "124.9500", + "4. close": "125.0000", + "5. volume": "2167913" + }, + "2021-02-12": { + "1. open": "122.5900", + "2. high": "124.2000", + "3. low": "122.3200", + "4. close": "123.9800", + "5. volume": "1586775" + }, + "2021-02-11": { + "1. open": "122.3400", + "2. high": "123.9800", + "3. low": "121.4600", + "4. close": "123.5300", + "5. volume": "2285849" + }, + "2021-02-10": { + "1. open": "121.5900", + "2. high": "122.7900", + "3. low": "120.8700", + "4. close": "121.7600", + "5. volume": "2888046" + }, + "2021-02-09": { + "1. open": "120.4500", + "2. high": "120.6100", + "3. low": "118.6000", + "4. close": "119.8300", + "5. volume": "1847044" + }, + "2021-02-08": { + "1. open": "122.7000", + "2. high": "123.0345", + "3. low": "119.4200", + "4. close": "120.2200", + "5. volume": "2548191" + }, + "2021-02-05": { + "1. open": "122.0400", + "2. high": "122.6900", + "3. low": "120.0600", + "4. close": "121.9400", + "5. volume": "1983024" + }, + "2021-02-04": { + "1. open": "119.7400", + "2. high": "120.8900", + "3. low": "119.0100", + "4. close": "120.5400", + "5. volume": "2184182" + }, + "2021-02-03": { + "1. open": "120.8900", + "2. high": "121.5500", + "3. low": "119.0000", + "4. close": "119.5400", + "5. volume": "2133231" + }, + "2021-02-02": { + "1. open": "121.7500", + "2. high": "123.4300", + "3. low": "118.6550", + "4. close": "120.4400", + "5. volume": "4882658" + }, + "2021-02-01": { + "1. open": "119.0000", + "2. high": "122.1700", + "3. low": "118.3300", + "4. close": "121.5400", + "5. volume": "3054736" + }, + "2021-01-29": { + "1. open": "117.8300", + "2. high": "121.7500", + "3. low": "116.7400", + "4. close": "117.7000", + "5. volume": "2444790" + }, + "2021-01-28": { + "1. open": "115.9200", + "2. high": "119.7100", + "3. low": "115.5200", + "4. close": "118.2900", + "5. volume": "1537357" + }, + "2021-01-27": { + "1. open": "118.6800", + "2. high": "118.9100", + "3. low": "114.0100", + "4. close": "114.8600", + "5. volume": "2062196" + }, + "2021-01-26": { + "1. open": "122.5300", + "2. high": "122.6100", + "3. low": "120.5000", + "4. close": "120.7400", + "5. volume": "1140763" + }, + "2021-01-25": { + "1. open": "123.9600", + "2. high": "124.2300", + "3. low": "121.2900", + "4. close": "121.8200", + "5. volume": "1598960" + }, + "2021-01-22": { + "1. open": "124.4300", + "2. high": "125.2200", + "3. low": "122.9300", + "4. close": "124.4300", + "5. volume": "1405702" + }, + "2021-01-21": { + "1. open": "125.9300", + "2. high": "126.8700", + "3. low": "124.9000", + "4. close": "125.1300", + "5. volume": "1348540" + }, + "2021-01-20": { + "1. open": "125.5500", + "2. high": "126.4900", + "3. low": "124.3650", + "4. close": "125.9800", + "5. volume": "1698637" + }, + "2021-01-19": { + "1. open": "124.5000", + "2. high": "126.9550", + "3. low": "124.0100", + "4. close": "125.5000", + "5. volume": "2144502" + }, + "2021-01-15": { + "1. open": "122.8800", + "2. high": "123.4000", + "3. low": "121.0000", + "4. close": "123.1700", + "5. volume": "2590518" + }, + "2021-01-14": { + "1. open": "126.2300", + "2. high": "126.6000", + "3. low": "124.1900", + "4. close": "124.6200", + "5. volume": "4047729" + }, + "2021-01-13": { + "1. open": "127.9100", + "2. high": "128.3400", + "3. low": "125.3000", + "4. close": "125.4100", + "5. volume": "2344135" + }, + "2021-01-12": { + "1. open": "126.9900", + "2. high": "128.6100", + "3. low": "126.1600", + "4. close": "128.3400", + "5. volume": "1479705" + }, + "2021-01-11": { + "1. open": "125.2000", + "2. high": "127.7700", + "3. low": "125.1323", + "4. close": "126.9600", + "5. volume": "1490239" + }, + "2021-01-08": { + "1. open": "129.2800", + "2. high": "129.9000", + "3. low": "125.1400", + "4. close": "126.8800", + "5. volume": "2695628" + }, + "2021-01-07": { + "1. open": "127.7900", + "2. high": "130.0000", + "3. low": "126.4300", + "4. close": "129.0900", + "5. volume": "2585346" + }, + "2021-01-06": { + "1. open": "122.3100", + "2. high": "128.3600", + "3. low": "122.1600", + "4. close": "126.4500", + "5. volume": "3083004" + }, + "2021-01-05": { + "1. open": "118.3200", + "2. high": "120.5400", + "3. low": "118.1800", + "4. close": "120.0100", + "5. volume": "1217420" + }, + "2021-01-04": { + "1. open": "120.3000", + "2. high": "121.5800", + "3. low": "117.8700", + "4. close": "118.7500", + "5. volume": "1947789" + }, + "2020-12-31": { + "1. open": "119.2700", + "2. high": "120.4000", + "3. low": "118.7300", + "4. close": "120.1400", + "5. volume": "1056873" + }, + "2020-12-30": { + "1. open": "117.8700", + "2. high": "119.5950", + "3. low": "117.5500", + "4. close": "119.3000", + "5. volume": "1288411" + }, + "2020-12-29": { + "1. open": "118.2400", + "2. high": "118.5312", + "3. low": "116.0400", + "4. close": "117.1600", + "5. volume": "874309" + }, + "2020-12-28": { + "1. open": "119.0700", + "2. high": "119.9600", + "3. low": "117.6600", + "4. close": "117.7200", + "5. volume": "1071937" + }, + "2020-12-24": { + "1. open": "117.2000", + "2. high": "118.0750", + "3. low": "116.0100", + "4. close": "118.0700", + "5. volume": "362213" + }, + "2020-12-23": { + "1. open": "117.5100", + "2. high": "118.6557", + "3. low": "116.9800", + "4. close": "117.0200", + "5. volume": "1109358" + }, + "2020-12-22": { + "1. open": "117.1800", + "2. high": "117.6300", + "3. low": "115.7250", + "4. close": "116.6100", + "5. volume": "1552777" + }, + "2020-12-21": { + "1. open": "115.1800", + "2. high": "117.5450", + "3. low": "113.9500", + "4. close": "116.9800", + "5. volume": "2548516" + }, + "2020-12-18": { + "1. open": "115.0300", + "2. high": "116.4800", + "3. low": "114.3000", + "4. close": "116.0800", + "5. volume": "4499221" + }, + "2020-12-17": { + "1. open": "115.8100", + "2. high": "116.1400", + "3. low": "114.1300", + "4. close": "115.2900", + "5. volume": "1794732" + }, + "2020-12-16": { + "1. open": "116.6000", + "2. high": "116.6900", + "3. low": "115.0700", + "4. close": "115.3700", + "5. volume": "1610573" + }, + "2020-12-15": { + "1. open": "115.0600", + "2. high": "117.1300", + "3. low": "113.7900", + "4. close": "116.5400", + "5. volume": "1983600" + }, + "2020-12-14": { + "1. open": "115.9700", + "2. high": "116.4700", + "3. low": "113.8300", + "4. close": "113.8400", + "5. volume": "1771650" + }, + "2020-12-11": { + "1. open": "114.3100", + "2. high": "115.9700", + "3. low": "114.1000", + "4. close": "115.6000", + "5. volume": "1279415" + }, + "2020-12-10": { + "1. open": "117.1300", + "2. high": "117.1300", + "3. low": "114.7700", + "4. close": "115.1500", + "5. volume": "1401479" + }, + "2020-12-09": { + "1. open": "118.4200", + "2. high": "118.9900", + "3. low": "116.8000", + "4. close": "117.8900", + "5. volume": "1511153" + }, + "2020-12-08": { + "1. open": "116.8300", + "2. high": "118.5350", + "3. low": "116.2700", + "4. close": "117.8600", + "5. volume": "1617962" + }, + "2020-12-07": { + "1. open": "118.4500", + "2. high": "118.5900", + "3. low": "116.9700", + "4. close": "117.4000", + "5. volume": "1310403" + }, + "2020-12-04": { + "1. open": "116.9400", + "2. high": "119.6550", + "3. low": "116.9400", + "4. close": "118.8200", + "5. volume": "1490767" + }, + "2020-12-03": { + "1. open": "118.7900", + "2. high": "119.4350", + "3. low": "116.4000", + "4. close": "116.7300", + "5. volume": "3257231" + }, + "2020-12-02": { + "1. open": "119.6100", + "2. high": "120.9900", + "3. low": "117.9900", + "4. close": "118.9200", + "5. volume": "2101199" + }, + "2020-12-01": { + "1. open": "122.5800", + "2. high": "123.4300", + "3. low": "120.6100", + "4. close": "120.7000", + "5. volume": "2482081" + }, + "2020-11-30": { + "1. open": "121.8000", + "2. high": "122.1500", + "3. low": "120.0100", + "4. close": "121.1100", + "5. volume": "3567106" + }, + "2020-11-27": { + "1. open": "122.7000", + "2. high": "122.8500", + "3. low": "121.2569", + "4. close": "121.9000", + "5. volume": "1039853" + }, + "2020-11-25": { + "1. open": "122.6400", + "2. high": "122.6400", + "3. low": "120.7082", + "4. close": "122.1900", + "5. volume": "1774226" + }, + "2020-11-24": { + "1. open": "121.5800", + "2. high": "123.6700", + "3. low": "120.6850", + "4. close": "123.2500", + "5. volume": "2700852" + }, + "2020-11-23": { + "1. open": "118.3000", + "2. high": "120.3400", + "3. low": "118.0600", + "4. close": "120.2600", + "5. volume": "2330185" + }, + "2020-11-20": { + "1. open": "118.2300", + "2. high": "118.7250", + "3. low": "117.0100", + "4. close": "117.4000", + "5. volume": "2182322" + }, + "2020-11-19": { + "1. open": "117.5800", + "2. high": "118.9300", + "3. low": "114.9100", + "4. close": "118.1200", + "5. volume": "2244538" + }, + "2020-11-18": { + "1. open": "116.1400", + "2. high": "118.0450", + "3. low": "115.6600", + "4. close": "116.7500", + "5. volume": "1282111" + }, + "2020-11-17": { + "1. open": "116.1900", + "2. high": "116.9100", + "3. low": "114.4500", + "4. close": "116.0700", + "5. volume": "1307617" + }, + "2020-11-16": { + "1. open": "116.8000", + "2. high": "117.9100", + "3. low": "114.6700", + "4. close": "117.5000", + "5. volume": "1913599" + }, + "2020-11-13": { + "1. open": "114.0000", + "2. high": "115.2400", + "3. low": "113.4900", + "4. close": "114.4500", + "5. volume": "1679595" + }, + "2020-11-12": { + "1. open": "113.6100", + "2. high": "114.1600", + "3. low": "112.3700", + "4. close": "113.3200", + "5. volume": "1159167" + }, + "2020-11-11": { + "1. open": "116.9900", + "2. high": "117.0000", + "3. low": "113.2000", + "4. close": "114.0700", + "5. volume": "2120709" + }, + "2020-11-10": { + "1. open": "113.6600", + "2. high": "115.8200", + "3. low": "113.2300", + "4. close": "114.8600", + "5. volume": "1992565" + }, + "2020-11-09": { + "1. open": "116.1200", + "2. high": "119.4800", + "3. low": "113.4200", + "4. close": "113.5000", + "5. volume": "2959828" + }, + "2020-11-06": { + "1. open": "109.8400", + "2. high": "111.1750", + "3. low": "109.2500", + "4. close": "109.9600", + "5. volume": "1212459" + }, + "2020-11-05": { + "1. open": "107.7800", + "2. high": "110.4900", + "3. low": "107.3660", + "4. close": "109.8100", + "5. volume": "1975800" + }, + "2020-11-04": { + "1. open": "110.2000", + "2. high": "110.2000", + "3. low": "104.3400", + "4. close": "105.9000", + "5. volume": "2874912" + }, + "2020-11-03": { + "1. open": "109.2600", + "2. high": "111.9900", + "3. low": "106.9200", + "4. close": "111.2500", + "5. volume": "2345031" + }, + "2020-11-02": { + "1. open": "105.7600", + "2. high": "107.7100", + "3. low": "105.2500", + "4. close": "107.3400", + "5. volume": "2226910" + }, + "2020-10-30": { + "1. open": "103.8600", + "2. high": "104.6800", + "3. low": "102.2800", + "4. close": "103.7900", + "5. volume": "1494490" + }, + "2020-10-29": { + "1. open": "101.7900", + "2. high": "105.1450", + "3. low": "101.5200", + "4. close": "104.2200", + "5. volume": "1148447" + }, + "2020-10-28": { + "1. open": "103.1400", + "2. high": "104.9100", + "3. low": "101.8400", + "4. close": "102.3100", + "5. volume": "1446598" + }, + "2020-10-27": { + "1. open": "107.4300", + "2. high": "107.7099", + "3. low": "105.1800", + "4. close": "105.4200", + "5. volume": "943272" + }, + "2020-10-26": { + "1. open": "108.2500", + "2. high": "108.7090", + "3. low": "105.7701", + "4. close": "107.4200", + "5. volume": "1330086" + }, + "2020-10-23": { + "1. open": "110.8000", + "2. high": "111.6500", + "3. low": "109.7000", + "4. close": "109.8100", + "5. volume": "1088648" + }, + "2020-10-22": { + "1. open": "108.7400", + "2. high": "110.4500", + "3. low": "108.7400", + "4. close": "109.8800", + "5. volume": "1199741" + }, + "2020-10-21": { + "1. open": "108.3100", + "2. high": "110.0600", + "3. low": "108.2400", + "4. close": "108.2800", + "5. volume": "985650" + }, + "2020-10-20": { + "1. open": "108.6000", + "2. high": "110.6500", + "3. low": "108.1200", + "4. close": "108.7400", + "5. volume": "1069802" + }, + "2020-10-19": { + "1. open": "109.4600", + "2. high": "109.8550", + "3. low": "107.3300", + "4. close": "107.8900", + "5. volume": "1207703" + }, + "2020-10-16": { + "1. open": "109.3600", + "2. high": "111.1900", + "3. low": "108.8100", + "4. close": "109.2600", + "5. volume": "1520184" + }, + "2020-10-15": { + "1. open": "106.9700", + "2. high": "108.7000", + "3. low": "106.6400", + "4. close": "108.6300", + "5. volume": "955667" + }, + "2020-10-14": { + "1. open": "107.8900", + "2. high": "109.4600", + "3. low": "107.6550", + "4. close": "108.1900", + "5. volume": "826512" + }, + "2020-10-13": { + "1. open": "107.6900", + "2. high": "108.5300", + "3. low": "106.8700", + "4. close": "107.6000", + "5. volume": "1547898" + }, + "2020-10-12": { + "1. open": "108.6100", + "2. high": "109.6300", + "3. low": "108.0000", + "4. close": "108.2100", + "5. volume": "1196298" + }, + "2020-10-09": { + "1. open": "108.4600", + "2. high": "109.2000", + "3. low": "107.3000", + "4. close": "107.5300", + "5. volume": "1512418" + }, + "2020-10-08": { + "1. open": "107.2900", + "2. high": "107.9200", + "3. low": "106.2300", + "4. close": "107.4800", + "5. volume": "1009244" + }, + "2020-10-07": { + "1. open": "105.7900", + "2. high": "107.1300", + "3. low": "105.4550", + "4. close": "106.9500", + "5. volume": "1481608" + }, + "2020-10-06": { + "1. open": "105.3100", + "2. high": "106.7900", + "3. low": "104.3300", + "4. close": "104.4400", + "5. volume": "1330595" + }, + "2020-10-05": { + "1. open": "103.8800", + "2. high": "105.4700", + "3. low": "103.6000", + "4. close": "105.0900", + "5. volume": "1467376" + }, + "2020-10-02": { + "1. open": "99.1300", + "2. high": "104.2100", + "3. low": "98.9850", + "4. close": "102.6500", + "5. volume": "1923951" + }, + "2020-10-01": { + "1. open": "102.7100", + "2. high": "103.2050", + "3. low": "99.6600", + "4. close": "100.5900", + "5. volume": "1355864" + }, + "2020-09-30": { + "1. open": "101.7100", + "2. high": "103.6500", + "3. low": "100.9500", + "4. close": "102.0300", + "5. volume": "1664804" + }, + "2020-09-29": { + "1. open": "102.4900", + "2. high": "102.4900", + "3. low": "100.8700", + "4. close": "101.1800", + "5. volume": "1077602" + }, + "2020-09-28": { + "1. open": "101.5300", + "2. high": "103.5167", + "3. low": "101.2000", + "4. close": "102.3400", + "5. volume": "1599663" + }, + "2020-09-25": { + "1. open": "98.5100", + "2. high": "100.7450", + "3. low": "98.4000", + "4. close": "99.9600", + "5. volume": "1605452" + }, + "2020-09-24": { + "1. open": "98.4800", + "2. high": "100.7710", + "3. low": "98.0500", + "4. close": "99.6500", + "5. volume": "1859484" + }, + "2020-09-23": { + "1. open": "99.1900", + "2. high": "101.0500", + "3. low": "98.6800", + "4. close": "98.7800", + "5. volume": "1981012" + }, + "2020-09-22": { + "1. open": "97.5700", + "2. high": "99.5583", + "3. low": "97.0200", + "4. close": "99.3100", + "5. volume": "1730477" + }, + "2020-09-21": { + "1. open": "101.0700", + "2. high": "101.5200", + "3. low": "96.2400", + "4. close": "97.3800", + "5. volume": "2353575" + }, + "2020-09-18": { + "1. open": "104.7700", + "2. high": "105.8900", + "3. low": "103.0800", + "4. close": "103.4000", + "5. volume": "2613141" + }, + "2020-09-17": { + "1. open": "103.3100", + "2. high": "105.4700", + "3. low": "102.0900", + "4. close": "105.0100", + "5. volume": "1384766" + }, + "2020-09-16": { + "1. open": "103.6800", + "2. high": "105.3850", + "3. low": "103.0000", + "4. close": "104.3900", + "5. volume": "1897510" + }, + "2020-09-15": { + "1. open": "103.8900", + "2. high": "104.5600", + "3. low": "102.7900", + "4. close": "102.8800", + "5. volume": "1490022" + }, + "2020-09-14": { + "1. open": "103.3100", + "2. high": "103.9200", + "3. low": "102.6300", + "4. close": "103.1800", + "5. volume": "1686231" + }, + "2020-09-11": { + "1. open": "101.6600", + "2. high": "103.4100", + "3. low": "101.0800", + "4. close": "102.5200", + "5. volume": "1049887" + }, + "2020-09-10": { + "1. open": "103.0000", + "2. high": "103.9800", + "3. low": "100.6400", + "4. close": "101.0000", + "5. volume": "1299285" + }, + "2020-09-09": { + "1. open": "101.7600", + "2. high": "103.7000", + "3. low": "101.2000", + "4. close": "102.5600", + "5. volume": "1346318" + }, + "2020-09-08": { + "1. open": "101.5900", + "2. high": "102.1800", + "3. low": "99.8700", + "4. close": "100.4800", + "5. volume": "1450901" + }, + "2020-09-04": { + "1. open": "103.8700", + "2. high": "104.5500", + "3. low": "101.8100", + "4. close": "102.5800", + "5. volume": "1545524" + }, + "2020-09-03": { + "1. open": "105.5000", + "2. high": "105.8400", + "3. low": "101.5000", + "4. close": "102.1500", + "5. volume": "3002817" + }, + "2020-09-02": { + "1. open": "103.5000", + "2. high": "106.0700", + "3. low": "103.0850", + "4. close": "105.5700", + "5. volume": "1393762" + }, + "2020-09-01": { + "1. open": "101.7500", + "2. high": "103.5200", + "3. low": "101.3200", + "4. close": "103.4300", + "5. volume": "1256948" + }, + "2020-08-31": { + "1. open": "103.0700", + "2. high": "103.4999", + "3. low": "101.7600", + "4. close": "102.1000", + "5. volume": "1690130" + }, + "2020-08-28": { + "1. open": "102.4900", + "2. high": "103.5700", + "3. low": "101.5100", + "4. close": "103.5100", + "5. volume": "1049714" + }, + "2020-08-27": { + "1. open": "102.8800", + "2. high": "103.2600", + "3. low": "101.4671", + "4. close": "102.0900", + "5. volume": "947961" + }, + "2020-08-26": { + "1. open": "102.4400", + "2. high": "102.8200", + "3. low": "101.3150", + "4. close": "102.4000", + "5. volume": "1127353" + }, + "2020-08-25": { + "1. open": "103.6000", + "2. high": "103.8164", + "3. low": "101.8200", + "4. close": "102.8200", + "5. volume": "1250067" + }, + "2020-08-24": { + "1. open": "101.3900", + "2. high": "102.8900", + "3. low": "100.7600", + "4. close": "102.8800", + "5. volume": "1595761" + }, + "2020-08-21": { + "1. open": "99.5800", + "2. high": "101.1850", + "3. low": "99.3240", + "4. close": "100.5900", + "5. volume": "1658149" + }, + "2020-08-20": { + "1. open": "99.3400", + "2. high": "100.1900", + "3. low": "99.0550", + "4. close": "99.4700", + "5. volume": "1209740" + }, + "2020-08-19": { + "1. open": "100.3400", + "2. high": "101.5100", + "3. low": "99.5300", + "4. close": "100.4800", + "5. volume": "1365747" + }, + "2020-08-18": { + "1. open": "100.6900", + "2. high": "101.3650", + "3. low": "100.0450", + "4. close": "100.7100", + "5. volume": "1205295" + }, + "2020-08-17": { + "1. open": "101.2700", + "2. high": "102.2000", + "3. low": "100.3100", + "4. close": "100.9000", + "5. volume": "1507444" + }, + "2020-08-14": { + "1. open": "100.4800", + "2. high": "101.8400", + "3. low": "100.3500", + "4. close": "100.8900", + "5. volume": "1192240" + }, + "2020-08-13": { + "1. open": "101.1100", + "2. high": "101.9200", + "3. low": "100.6065", + "4. close": "101.4300", + "5. volume": "1803229" + }, + "2020-08-12": { + "1. open": "103.4300", + "2. high": "103.4500", + "3. low": "102.1100", + "4. close": "102.5500", + "5. volume": "2671218" + }, + "2020-08-11": { + "1. open": "100.2800", + "2. high": "103.7300", + "3. low": "100.2800", + "4. close": "102.1800", + "5. volume": "2442787" + }, + "2020-08-10": { + "1. open": "97.9200", + "2. high": "99.9600", + "3. low": "97.5800", + "4. close": "99.7600", + "5. volume": "1574474" + }, + "2020-08-07": { + "1. open": "96.7100", + "2. high": "97.8500", + "3. low": "95.9601", + "4. close": "97.7600", + "5. volume": "1139960" + }, + "2020-08-06": { + "1. open": "96.1700", + "2. high": "96.7650", + "3. low": "95.5400", + "4. close": "96.5100", + "5. volume": "960680" + }, + "2020-08-05": { + "1. open": "95.4300", + "2. high": "96.8000", + "3. low": "95.3000", + "4. close": "96.3400", + "5. volume": "1355713" + }, + "2020-08-04": { + "1. open": "94.1900", + "2. high": "94.8000", + "3. low": "93.2600", + "4. close": "94.6500", + "5. volume": "945629" + }, + "2020-08-03": { + "1. open": "93.8200", + "2. high": "95.4900", + "3. low": "93.2600", + "4. close": "94.8700", + "5. volume": "1278546" + }, + "2020-07-31": { + "1. open": "94.1400", + "2. high": "94.1700", + "3. low": "91.7200", + "4. close": "93.1300", + "5. volume": "1664194" + }, + "2020-07-30": { + "1. open": "95.3000", + "2. high": "95.3000", + "3. low": "93.3900", + "4. close": "94.4600", + "5. volume": "1396255" + }, + "2020-07-29": { + "1. open": "95.5500", + "2. high": "97.5300", + "3. low": "93.8400", + "4. close": "96.8900", + "5. volume": "1964093" + }, + "2020-07-28": { + "1. open": "94.7600", + "2. high": "95.1800", + "3. low": "93.3000", + "4. close": "93.3400", + "5. volume": "1374036" + }, + "2020-07-27": { + "1. open": "93.3800", + "2. high": "95.4000", + "3. low": "92.5850", + "4. close": "95.2300", + "5. volume": "1265121" + }, + "2020-07-24": { + "1. open": "93.9700", + "2. high": "94.5000", + "3. low": "93.0500", + "4. close": "93.6100", + "5. volume": "1004114" + }, + "2020-07-23": { + "1. open": "94.0300", + "2. high": "94.3400", + "3. low": "93.3800", + "4. close": "93.8300", + "5. volume": "1200441" + }, + "2020-07-22": { + "1. open": "93.1600", + "2. high": "94.4200", + "3. low": "93.1200", + "4. close": "93.9700", + "5. volume": "903887" + }, + "2020-07-21": { + "1. open": "93.4000", + "2. high": "94.6000", + "3. low": "93.0000", + "4. close": "93.5600", + "5. volume": "1303372" + }, + "2020-07-20": { + "1. open": "94.0500", + "2. high": "94.1600", + "3. low": "92.4300", + "4. close": "92.7800", + "5. volume": "1419165" + }, + "2020-07-17": { + "1. open": "94.1400", + "2. high": "95.2500", + "3. low": "93.6300", + "4. close": "94.5700", + "5. volume": "1791668" + }, + "2020-07-16": { + "1. open": "92.9400", + "2. high": "94.7400", + "3. low": "92.5500", + "4. close": "93.5600", + "5. volume": "1397269" + }, + "2020-07-15": { + "1. open": "92.3000", + "2. high": "93.8400", + "3. low": "91.2600", + "4. close": "93.4000", + "5. volume": "2711545" + }, + "2020-07-14": { + "1. open": "87.5200", + "2. high": "90.9800", + "3. low": "86.7500", + "4. close": "90.6700", + "5. volume": "2221702" + }, + "2020-07-13": { + "1. open": "87.0100", + "2. high": "89.1700", + "3. low": "86.6300", + "4. close": "87.4300", + "5. volume": "1557039" + }, + "2020-07-10": { + "1. open": "85.8600", + "2. high": "86.5000", + "3. low": "84.8700", + "4. close": "86.4400", + "5. volume": "1380131" + }, + "2020-07-09": { + "1. open": "87.1000", + "2. high": "87.5200", + "3. low": "85.0500", + "4. close": "85.6400", + "5. volume": "2132438" + }, + "2020-07-08": { + "1. open": "87.6200", + "2. high": "88.3800", + "3. low": "86.5400", + "4. close": "87.3400", + "5. volume": "1561787" + }, + "2020-07-07": { + "1. open": "88.3700", + "2. high": "88.5800", + "3. low": "87.1200", + "4. close": "87.4000", + "5. volume": "1499503" + }, + "2020-07-06": { + "1. open": "89.8200", + "2. high": "90.1500", + "3. low": "88.2000", + "4. close": "88.8800", + "5. volume": "1516396" + }, + "2020-07-02": { + "1. open": "88.7200", + "2. high": "89.9800", + "3. low": "88.0900", + "4. close": "88.2400", + "5. volume": "1587741" + }, + "2020-07-01": { + "1. open": "87.9100", + "2. high": "88.3000", + "3. low": "86.5400", + "4. close": "87.1000", + "5. volume": "2184293" + }, + "2020-06-30": { + "1. open": "86.4700", + "2. high": "87.9300", + "3. low": "86.1200", + "4. close": "87.4800", + "5. volume": "1910093" + }, + "2020-06-29": { + "1. open": "86.3400", + "2. high": "87.7400", + "3. low": "85.7500", + "4. close": "86.9100", + "5. volume": "1690803" + }, + "2020-06-26": { + "1. open": "85.2400", + "2. high": "85.9600", + "3. low": "84.6700", + "4. close": "85.5000", + "5. volume": "3696030" + }, + "2020-06-25": { + "1. open": "83.5700", + "2. high": "85.6400", + "3. low": "82.4400", + "4. close": "85.4700", + "5. volume": "2501971" + }, + "2020-06-24": { + "1. open": "86.3100", + "2. high": "86.4500", + "3. low": "83.8800", + "4. close": "84.0100", + "5. volume": "2500893" + }, + "2020-06-23": { + "1. open": "88.0000", + "2. high": "88.2100", + "3. low": "87.0900", + "4. close": "87.1200", + "5. volume": "1841403" + }, + "2020-06-22": { + "1. open": "88.7500", + "2. high": "88.7500", + "3. low": "86.4300", + "4. close": "87.0800", + "5. volume": "2600267" + }, + "2020-06-19": { + "1. open": "89.4800", + "2. high": "89.4800", + "3. low": "86.8000", + "4. close": "89.3400", + "5. volume": "6552457" + }, + "2020-06-18": { + "1. open": "88.1000", + "2. high": "88.8300", + "3. low": "87.1600", + "4. close": "87.5300", + "5. volume": "1932044" + }, + "2020-06-17": { + "1. open": "89.6300", + "2. high": "89.6300", + "3. low": "87.6600", + "4. close": "88.8400", + "5. volume": "2027450" + }, + "2020-06-16": { + "1. open": "90.0100", + "2. high": "90.9700", + "3. low": "87.2500", + "4. close": "88.9400", + "5. volume": "2000315" + }, + "2020-06-15": { + "1. open": "83.3300", + "2. high": "87.8600", + "3. low": "82.9800", + "4. close": "86.6900", + "5. volume": "2651494" + }, + "2020-06-12": { + "1. open": "88.4500", + "2. high": "88.6600", + "3. low": "83.9500", + "4. close": "86.0100", + "5. volume": "1788060" + }, + "2020-06-11": { + "1. open": "88.1600", + "2. high": "88.4200", + "3. low": "84.9700", + "4. close": "85.1300", + "5. volume": "2069759" + }, + "2020-06-10": { + "1. open": "95.0000", + "2. high": "95.4200", + "3. low": "91.9800", + "4. close": "91.9800", + "5. volume": "2022552" + }, + "2020-06-09": { + "1. open": "93.8700", + "2. high": "96.4900", + "3. low": "93.2500", + "4. close": "95.4200", + "5. volume": "2260619" + }, + "2020-06-08": { + "1. open": "94.7600", + "2. high": "96.3100", + "3. low": "94.6600", + "4. close": "95.6700", + "5. volume": "2574156" + }, + "2020-06-05": { + "1. open": "96.5900", + "2. high": "98.4600", + "3. low": "95.1600", + "4. close": "95.4300", + "5. volume": "3398075" + }, + "2020-06-04": { + "1. open": "88.4700", + "2. high": "92.0400", + "3. low": "87.9400", + "4. close": "91.9900", + "5. volume": "3069596" + }, + "2020-06-03": { + "1. open": "86.9000", + "2. high": "89.5500", + "3. low": "86.6500", + "4. close": "89.3300", + "5. volume": "1819476" + }, + "2020-06-02": { + "1. open": "85.1400", + "2. high": "85.6200", + "3. low": "84.2400", + "4. close": "85.6200", + "5. volume": "1740115" + }, + "2020-06-01": { + "1. open": "84.6700", + "2. high": "85.3600", + "3. low": "84.1800", + "4. close": "84.6600", + "5. volume": "1584023" + }, + "2020-05-29": { + "1. open": "84.3100", + "2. high": "85.1600", + "3. low": "83.0600", + "4. close": "84.9000", + "5. volume": "3361568" + }, + "2020-05-28": { + "1. open": "86.9600", + "2. high": "87.1000", + "3. low": "84.6400", + "4. close": "85.1300", + "5. volume": "3491055" + }, + "2020-05-27": { + "1. open": "84.2800", + "2. high": "86.4700", + "3. low": "83.9100", + "4. close": "86.2800", + "5. volume": "3190790" + }, + "2020-05-26": { + "1. open": "80.2300", + "2. high": "82.4500", + "3. low": "80.1700", + "4. close": "81.9200", + "5. volume": "2683100" + }, + "2020-05-22": { + "1. open": "78.4100", + "2. high": "78.7600", + "3. low": "77.0600", + "4. close": "78.6700", + "5. volume": "1784379" + }, + "2020-05-21": { + "1. open": "77.6400", + "2. high": "78.6700", + "3. low": "77.4700", + "4. close": "78.2900", + "5. volume": "2130065" + }, + "2020-05-20": { + "1. open": "77.6800", + "2. high": "78.6200", + "3. low": "76.5600", + "4. close": "77.9300", + "5. volume": "1905104" + }, + "2020-05-19": { + "1. open": "77.7700", + "2. high": "78.4600", + "3. low": "76.2600", + "4. close": "76.3400", + "5. volume": "2356168" + }, + "2020-05-18": { + "1. open": "77.0000", + "2. high": "79.0000", + "3. low": "76.6400", + "4. close": "78.2700", + "5. volume": "1916471" + }, + "2020-05-15": { + "1. open": "74.2200", + "2. high": "75.2200", + "3. low": "73.1200", + "4. close": "73.7100", + "5. volume": "2661181" + }, + "2020-05-14": { + "1. open": "71.9100", + "2. high": "74.9900", + "3. low": "70.5400", + "4. close": "74.9100", + "5. volume": "2734043" + }, + "2020-05-13": { + "1. open": "76.4300", + "2. high": "76.6000", + "3. low": "73.0600", + "4. close": "73.8700", + "5. volume": "2336584" + }, + "2020-05-12": { + "1. open": "81.4700", + "2. high": "82.0900", + "3. low": "77.2700", + "4. close": "77.4600", + "5. volume": "1996085" + }, + "2020-05-11": { + "1. open": "81.4400", + "2. high": "81.7900", + "3. low": "80.1900", + "4. close": "81.0800", + "5. volume": "1786775" + }, + "2020-05-08": { + "1. open": "81.5000", + "2. high": "82.4000", + "3. low": "81.0900", + "4. close": "82.2500", + "5. volume": "1554830" + }, + "2020-05-07": { + "1. open": "81.2600", + "2. high": "81.5700", + "3. low": "79.8700", + "4. close": "80.2600", + "5. volume": "2219287" + }, + "2020-05-06": { + "1. open": "80.7700", + "2. high": "81.6500", + "3. low": "79.9200", + "4. close": "79.9200", + "5. volume": "1825490" + }, + "2020-05-05": { + "1. open": "81.0500", + "2. high": "82.3600", + "3. low": "80.5000", + "4. close": "80.8000", + "5. volume": "2260095" + }, + "2020-05-04": { + "1. open": "80.4700", + "2. high": "81.1400", + "3. low": "78.1000", + "4. close": "79.3200", + "5. volume": "2839458" + }, + "2020-05-01": { + "1. open": "82.0000", + "2. high": "82.8900", + "3. low": "79.8700", + "4. close": "82.0700", + "5. volume": "2505771" + }, + "2020-04-30": { + "1. open": "85.3100", + "2. high": "85.4900", + "3. low": "82.6700", + "4. close": "83.5000", + "5. volume": "3597190" + }, + "2020-04-29": { + "1. open": "84.9900", + "2. high": "86.7700", + "3. low": "84.3000", + "4. close": "85.7800", + "5. volume": "2563286" + }, + "2020-04-28": { + "1. open": "84.5300", + "2. high": "85.4500", + "3. low": "82.6300", + "4. close": "83.1000", + "5. volume": "2249203" + }, + "2020-04-27": { + "1. open": "79.2900", + "2. high": "83.2300", + "3. low": "79.2900", + "4. close": "82.5400", + "5. volume": "1992280" + }, + "2020-04-24": { + "1. open": "78.9800", + "2. high": "79.3800", + "3. low": "77.7000", + "4. close": "78.8600", + "5. volume": "2083589" + }, + "2020-04-23": { + "1. open": "78.7800", + "2. high": "80.2900", + "3. low": "78.0300", + "4. close": "78.1500", + "5. volume": "2289108" + }, + "2020-04-22": { + "1. open": "78.9200", + "2. high": "79.6800", + "3. low": "77.5000", + "4. close": "77.6500", + "5. volume": "2639220" + }, + "2020-04-21": { + "1. open": "76.7100", + "2. high": "77.8600", + "3. low": "75.8000", + "4. close": "76.9100", + "5. volume": "2400332" + }, + "2020-04-20": { + "1. open": "77.5300", + "2. high": "79.4500", + "3. low": "76.7100", + "4. close": "77.8900", + "5. volume": "2178849" + }, + "2020-04-17": { + "1. open": "78.5800", + "2. high": "80.8800", + "3. low": "78.1200", + "4. close": "79.2600", + "5. volume": "2450924" + }, + "2020-04-16": { + "1. open": "75.6000", + "2. high": "76.2400", + "3. low": "74.3500", + "4. close": "75.8200", + "5. volume": "2960221" + }, + "2020-04-15": { + "1. open": "77.7600", + "2. high": "78.0100", + "3. low": "75.3900", + "4. close": "75.7400", + "5. volume": "2040535" + }, + "2020-04-14": { + "1. open": "80.5100", + "2. high": "81.2400", + "3. low": "78.6800", + "4. close": "79.8400", + "5. volume": "1943416" + }, + "2020-04-13": { + "1. open": "79.4000", + "2. high": "79.9300", + "3. low": "76.7400", + "4. close": "78.3900", + "5. volume": "2237426" + }, + "2020-04-09": { + "1. open": "80.6900", + "2. high": "84.8400", + "3. low": "80.5000", + "4. close": "81.4400", + "5. volume": "4472118" + }, + "2020-04-08": { + "1. open": "77.2400", + "2. high": "80.7000", + "3. low": "76.1300", + "4. close": "80.1400", + "5. volume": "3272783" + }, + "2020-04-07": { + "1. open": "81.1700", + "2. high": "82.2500", + "3. low": "75.9400", + "4. close": "76.1600", + "5. volume": "3372096" + }, + "2020-04-06": { + "1. open": "75.2100", + "2. high": "77.8900", + "3. low": "75.1300", + "4. close": "77.4000", + "5. volume": "3109271" + }, + "2020-04-03": { + "1. open": "74.1200", + "2. high": "74.1200", + "3. low": "70.3400", + "4. close": "71.2500", + "5. volume": "2606693" + }, + "2020-04-02": { + "1. open": "72.4400", + "2. high": "75.0900", + "3. low": "71.5800", + "4. close": "73.5900", + "5. volume": "3162493" + }, + "2020-04-01": { + "1. open": "72.5700", + "2. high": "74.0400", + "3. low": "71.1300", + "4. close": "73.1400", + "5. volume": "3769666" + }, + "2020-03-31": { + "1. open": "77.6700", + "2. high": "79.0400", + "3. low": "75.8700", + "4. close": "77.6900", + "5. volume": "5641217" + }, + "2020-03-30": { + "1. open": "74.4200", + "2. high": "78.7100", + "3. low": "74.0000", + "4. close": "78.3200", + "5. volume": "2873415" + }, + "2020-03-27": { + "1. open": "73.0300", + "2. high": "76.5100", + "3. low": "71.9200", + "4. close": "74.5400", + "5. volume": "2621388" + }, + "2020-03-26": { + "1. open": "76.2900", + "2. high": "78.9600", + "3. low": "73.8200", + "4. close": "78.2500", + "5. volume": "3073426" + }, + "2020-03-25": { + "1. open": "72.0900", + "2. high": "79.3100", + "3. low": "69.4100", + "4. close": "74.6000", + "5. volume": "5259095" + }, + "2020-03-24": { + "1. open": "61.6400", + "2. high": "72.4100", + "3. low": "61.1700", + "4. close": "71.2100", + "5. volume": "5155895" + }, + "2020-03-23": { + "1. open": "63.8300", + "2. high": "64.3100", + "3. low": "56.4200", + "4. close": "57.7700", + "5. volume": "6097274" + }, + "2020-03-20": { + "1. open": "73.8600", + "2. high": "73.8600", + "3. low": "64.4700", + "4. close": "64.9300", + "5. volume": "4540863" + }, + "2020-03-19": { + "1. open": "67.5200", + "2. high": "72.6800", + "3. low": "62.1000", + "4. close": "72.4500", + "5. volume": "4599012" + }, + "2020-03-18": { + "1. open": "68.1300", + "2. high": "69.4400", + "3. low": "58.7200", + "4. close": "68.8200", + "5. volume": "5784456" + }, + "2020-03-17": { + "1. open": "76.9000", + "2. high": "77.9800", + "3. low": "70.2800", + "4. close": "73.7400", + "5. volume": "5774004" + }, + "2020-03-16": { + "1. open": "75.8100", + "2. high": "81.2800", + "3. low": "74.8700", + "4. close": "75.3200", + "5. volume": "4825348" + }, + "2020-03-13": { + "1. open": "80.8200", + "2. high": "87.0400", + "3. low": "78.1900", + "4. close": "85.5600", + "5. volume": "5711866" + }, + "2020-03-12": { + "1. open": "78.2500", + "2. high": "80.4900", + "3. low": "75.0100", + "4. close": "75.9200", + "5. volume": "5814214" + }, + "2020-03-11": { + "1. open": "86.4100", + "2. high": "87.5000", + "3. low": "83.1100", + "4. close": "84.3700", + "5. volume": "4308643" + }, + "2020-03-10": { + "1. open": "86.2300", + "2. high": "89.5200", + "3. low": "84.6300", + "4. close": "89.0600", + "5. volume": "4973952" + }, + "2020-03-09": { + "1. open": "85.0900", + "2. high": "86.4700", + "3. low": "78.0000", + "4. close": "83.1300", + "5. volume": "5205817" + }, + "2020-03-06": { + "1. open": "90.3100", + "2. high": "93.9300", + "3. low": "90.0800", + "4. close": "92.7700", + "5. volume": "4760047" + }, + "2020-03-05": { + "1. open": "94.9200", + "2. high": "96.4000", + "3. low": "93.3200", + "4. close": "93.6600", + "5. volume": "3980361" + }, + "2020-03-04": { + "1. open": "94.7100", + "2. high": "98.2000", + "3. low": "94.4300", + "4. close": "98.1200", + "5. volume": "4268977" + }, + "2020-03-03": { + "1. open": "96.2700", + "2. high": "99.2600", + "3. low": "92.4900", + "4. close": "92.8500", + "5. volume": "5114596" + }, + "2020-03-02": { + "1. open": "91.5000", + "2. high": "95.7500", + "3. low": "91.0100", + "4. close": "95.6800", + "5. volume": "5175673" + }, + "2020-02-28": { + "1. open": "90.8200", + "2. high": "92.1000", + "3. low": "89.0800", + "4. close": "90.7200", + "5. volume": "6789579" + }, + "2020-02-27": { + "1. open": "94.3400", + "2. high": "96.6300", + "3. low": "92.6300", + "4. close": "93.2400", + "5. volume": "5546358" + }, + "2020-02-26": { + "1. open": "98.8900", + "2. high": "99.7400", + "3. low": "96.5800", + "4. close": "96.5800", + "5. volume": "4108627" + }, + "2020-02-25": { + "1. open": "101.9500", + "2. high": "102.4600", + "3. low": "98.1000", + "4. close": "98.2100", + "5. volume": "4139109" + }, + "2020-02-24": { + "1. open": "101.6700", + "2. high": "102.6500", + "3. low": "101.1200", + "4. close": "101.6500", + "5. volume": "4177741" + }, + "2020-02-21": { + "1. open": "104.2300", + "2. high": "105.1400", + "3. low": "103.8100", + "4. close": "104.9300", + "5. volume": "2465728" + }, + "2020-02-20": { + "1. open": "104.2600", + "2. high": "105.7800", + "3. low": "104.1000", + "4. close": "105.1000", + "5. volume": "1755692" + }, + "2020-02-19": { + "1. open": "104.5000", + "2. high": "104.9800", + "3. low": "104.1600", + "4. close": "104.3100", + "5. volume": "1873054" + }, + "2020-02-18": { + "1. open": "104.0300", + "2. high": "104.6400", + "3. low": "103.5200", + "4. close": "104.4700", + "5. volume": "2298410" + }, + "2020-02-14": { + "1. open": "102.9600", + "2. high": "103.6000", + "3. low": "102.5100", + "4. close": "103.5500", + "5. volume": "1991932" + }, + "2020-02-13": { + "1. open": "103.4100", + "2. high": "103.9800", + "3. low": "102.8200", + "4. close": "102.8900", + "5. volume": "2059502" + }, + "2020-02-12": { + "1. open": "104.5000", + "2. high": "104.9700", + "3. low": "103.8000", + "4. close": "104.0300", + "5. volume": "2006249" + }, + "2020-02-11": { + "1. open": "103.4200", + "2. high": "104.3900", + "3. low": "103.0100", + "4. close": "103.5300", + "5. volume": "2481266" + }, + "2020-02-10": { + "1. open": "101.8400", + "2. high": "102.9300", + "3. low": "101.5000", + "4. close": "102.9100", + "5. volume": "2039630" + }, + "2020-02-07": { + "1. open": "101.9000", + "2. high": "102.9400", + "3. low": "101.1300", + "4. close": "101.9600", + "5. volume": "3063989" + }, + "2020-02-06": { + "1. open": "103.5000", + "2. high": "103.5000", + "3. low": "101.8600", + "4. close": "102.4800", + "5. volume": "2507867" + }, + "2020-02-05": { + "1. open": "102.3200", + "2. high": "103.2050", + "3. low": "101.6750", + "4. close": "102.3400", + "5. volume": "3339436" + }, + "2020-02-04": { + "1. open": "97.9700", + "2. high": "101.5400", + "3. low": "97.8600", + "4. close": "100.9100", + "5. volume": "4735385" + }, + "2020-02-03": { + "1. open": "95.0600", + "2. high": "96.8100", + "3. low": "94.9500", + "4. close": "95.4900", + "5. volume": "2531143" + }, + "2020-01-31": { + "1. open": "96.3800", + "2. high": "96.8600", + "3. low": "94.0300", + "4. close": "94.4700", + "5. volume": "4701832" + }, + "2020-01-30": { + "1. open": "95.6200", + "2. high": "97.4100", + "3. low": "95.4900", + "4. close": "97.2300", + "5. volume": "2680516" + }, + "2020-01-29": { + "1. open": "96.8700", + "2. high": "97.4800", + "3. low": "96.1200", + "4. close": "96.8700", + "5. volume": "2108130" + }, + "2020-01-28": { + "1. open": "94.8400", + "2. high": "97.0200", + "3. low": "94.6800", + "4. close": "96.2700", + "5. volume": "3394249" + }, + "2020-01-27": { + "1. open": "94.8600", + "2. high": "95.1500", + "3. low": "93.9600", + "4. close": "94.6400", + "5. volume": "2194236" + }, + "2020-01-24": { + "1. open": "98.2600", + "2. high": "98.3100", + "3. low": "96.4300", + "4. close": "96.8400", + "5. volume": "2626023" + }, + "2020-01-23": { + "1. open": "96.3300", + "2. high": "97.9700", + "3. low": "95.4100", + "4. close": "97.9000", + "5. volume": "3081270" + }, + "2020-01-22": { + "1. open": "98.3200", + "2. high": "99.8200", + "3. low": "96.5900", + "4. close": "97.1600", + "5. volume": "5604149" + }, + "2020-01-21": { + "1. open": "95.3500", + "2. high": "95.4900", + "3. low": "94.3200", + "4. close": "94.5200", + "5. volume": "3505171" + }, + "2020-01-17": { + "1. open": "94.7900", + "2. high": "95.9500", + "3. low": "94.6200", + "4. close": "95.6800", + "5. volume": "2978620" + }, + "2020-01-16": { + "1. open": "94.7100", + "2. high": "94.8400", + "3. low": "93.9800", + "4. close": "94.8200", + "5. volume": "1677013" + }, + "2020-01-15": { + "1. open": "93.5500", + "2. high": "94.2900", + "3. low": "93.3400", + "4. close": "93.9000", + "5. volume": "2653192" + }, + "2020-01-14": { + "1. open": "95.0500", + "2. high": "95.1900", + "3. low": "93.9900", + "4. close": "94.1000", + "5. volume": "2349912" + }, + "2020-01-13": { + "1. open": "94.6300", + "2. high": "95.0300", + "3. low": "94.2500", + "4. close": "94.8600", + "5. volume": "1638280" + }, + "2020-01-10": { + "1. open": "95.5200", + "2. high": "95.6100", + "3. low": "94.7000", + "4. close": "94.9800", + "5. volume": "2213033" + }, + "2020-01-09": { + "1. open": "95.6100", + "2. high": "95.6400", + "3. low": "94.8200", + "4. close": "95.1900", + "5. volume": "2736940" + }, + "2020-01-08": { + "1. open": "94.8400", + "2. high": "95.5600", + "3. low": "94.6500", + "4. close": "95.1300", + "5. volume": "2480492" + }, + "2020-01-07": { + "1. open": "94.1600", + "2. high": "95.0000", + "3. low": "94.0100", + "4. close": "94.8400", + "5. volume": "2632362" + }, + "2020-01-06": { + "1. open": "94.5400", + "2. high": "95.4300", + "3. low": "94.2700", + "4. close": "95.3400", + "5. volume": "3663229" + }, + "2020-01-03": { + "1. open": "94.2300", + "2. high": "95.2400", + "3. low": "93.7100", + "4. close": "95.1600", + "5. volume": "1557897" + }, + "2020-01-02": { + "1. open": "95.2400", + "2. high": "95.8800", + "3. low": "94.2400", + "4. close": "95.8700", + "5. volume": "2380795" + }, + "2019-12-31": { + "1. open": "94.7800", + "2. high": "95.2900", + "3. low": "94.4100", + "4. close": "94.7200", + "5. volume": "1461789" + }, + "2019-12-30": { + "1. open": "94.9500", + "2. high": "95.4800", + "3. low": "94.5600", + "4. close": "94.9300", + "5. volume": "1451864" + }, + "2019-12-27": { + "1. open": "95.3400", + "2. high": "95.3900", + "3. low": "94.8300", + "4. close": "94.9900", + "5. volume": "1004303" + }, + "2019-12-26": { + "1. open": "94.6600", + "2. high": "95.0500", + "3. low": "94.2600", + "4. close": "95.0400", + "5. volume": "1264601" + }, + "2019-12-24": { + "1. open": "95.3600", + "2. high": "95.3600", + "3. low": "94.3000", + "4. close": "94.4800", + "5. volume": "664210" + }, + "2019-12-23": { + "1. open": "94.7200", + "2. high": "95.2800", + "3. low": "94.1600", + "4. close": "95.1300", + "5. volume": "2332399" + }, + "2019-12-20": { + "1. open": "94.9900", + "2. high": "95.4600", + "3. low": "94.0800", + "4. close": "94.4000", + "5. volume": "5245705" + }, + "2019-12-19": { + "1. open": "94.5200", + "2. high": "94.7500", + "3. low": "93.8700", + "4. close": "94.2400", + "5. volume": "3015759" + }, + "2019-12-18": { + "1. open": "94.2100", + "2. high": "94.4800", + "3. low": "93.4400", + "4. close": "94.4300", + "5. volume": "1838363" + }, + "2019-12-17": { + "1. open": "94.6700", + "2. high": "94.9600", + "3. low": "94.1500", + "4. close": "94.2300", + "5. volume": "1693617" + }, + "2019-12-16": { + "1. open": "94.0500", + "2. high": "94.8300", + "3. low": "93.9000", + "4. close": "94.0800", + "5. volume": "1891479" + }, + "2019-12-13": { + "1. open": "94.1900", + "2. high": "94.9600", + "3. low": "93.2100", + "4. close": "93.6000", + "5. volume": "1844921" + }, + "2019-12-12": { + "1. open": "93.5000", + "2. high": "94.6400", + "3. low": "93.0700", + "4. close": "94.4500", + "5. volume": "2735121" + }, + "2019-12-11": { + "1. open": "93.0900", + "2. high": "93.5000", + "3. low": "92.1600", + "4. close": "93.3900", + "5. volume": "2131412" + }, + "2019-12-10": { + "1. open": "92.7600", + "2. high": "93.3700", + "3. low": "92.1800", + "4. close": "92.6800", + "5. volume": "1574133" + }, + "2019-12-09": { + "1. open": "92.9100", + "2. high": "93.0500", + "3. low": "92.5100", + "4. close": "92.7600", + "5. volume": "3366876" + }, + "2019-12-06": { + "1. open": "93.3400", + "2. high": "93.7600", + "3. low": "92.5700", + "4. close": "93.0800", + "5. volume": "1562251" + }, + "2019-12-05": { + "1. open": "91.9200", + "2. high": "91.9800", + "3. low": "90.9300", + "4. close": "91.8600", + "5. volume": "2982763" + }, + "2019-12-04": { + "1. open": "90.8600", + "2. high": "92.6400", + "3. low": "90.8600", + "4. close": "91.1200", + "5. volume": "2832583" + }, + "2019-12-03": { + "1. open": "90.9600", + "2. high": "91.7900", + "3. low": "90.3500", + "4. close": "91.4000", + "5. volume": "2908555" + }, + "2019-12-02": { + "1. open": "92.9800", + "2. high": "93.3800", + "3. low": "91.9400", + "4. close": "91.9800", + "5. volume": "2387774" + }, + "2019-11-29": { + "1. open": "92.9700", + "2. high": "92.9700", + "3. low": "92.2900", + "4. close": "92.5000", + "5. volume": "1032413" + }, + "2019-11-27": { + "1. open": "92.6700", + "2. high": "93.1200", + "3. low": "91.8400", + "4. close": "93.0000", + "5. volume": "1477475" + }, + "2019-11-26": { + "1. open": "91.9600", + "2. high": "92.7700", + "3. low": "91.7000", + "4. close": "92.7000", + "5. volume": "2510273" + }, + "2019-11-25": { + "1. open": "91.3700", + "2. high": "92.5300", + "3. low": "90.7100", + "4. close": "92.1500", + "5. volume": "3961101" + }, + "2019-11-22": { + "1. open": "90.6800", + "2. high": "91.0700", + "3. low": "90.2500", + "4. close": "90.7400", + "5. volume": "1652302" + }, + "2019-11-21": { + "1. open": "89.9800", + "2. high": "90.1900", + "3. low": "89.3600", + "4. close": "90.1600", + "5. volume": "1609934" + }, + "2019-11-20": { + "1. open": "89.9000", + "2. high": "90.2300", + "3. low": "89.1500", + "4. close": "89.8200", + "5. volume": "1855726" + }, + "2019-11-19": { + "1. open": "90.7300", + "2. high": "90.8600", + "3. low": "89.8700", + "4. close": "90.2100", + "5. volume": "2873828" + }, + "2019-11-18": { + "1. open": "90.9100", + "2. high": "91.6700", + "3. low": "90.2000", + "4. close": "90.7300", + "5. volume": "2306795" + }, + "2019-11-15": { + "1. open": "91.7000", + "2. high": "92.1600", + "3. low": "91.3600", + "4. close": "91.7900", + "5. volume": "1914045" + }, + "2019-11-14": { + "1. open": "90.6100", + "2. high": "91.1800", + "3. low": "90.4900", + "4. close": "90.8900", + "5. volume": "1166761" + }, + "2019-11-13": { + "1. open": "91.4800", + "2. high": "91.8500", + "3. low": "90.5700", + "4. close": "90.7800", + "5. volume": "2133281" + }, + "2019-11-12": { + "1. open": "91.6000", + "2. high": "92.9600", + "3. low": "91.5400", + "4. close": "92.3500", + "5. volume": "3600215" + }, + "2019-11-11": { + "1. open": "90.9800", + "2. high": "92.0000", + "3. low": "90.9800", + "4. close": "91.8800", + "5. volume": "1110042" + }, + "2019-11-08": { + "1. open": "90.6700", + "2. high": "92.3700", + "3. low": "90.4600", + "4. close": "92.2200", + "5. volume": "1980978" + }, + "2019-11-07": { + "1. open": "91.8900", + "2. high": "92.1500", + "3. low": "90.6800", + "4. close": "90.9000", + "5. volume": "1885910" + }, + "2019-11-06": { + "1. open": "90.7500", + "2. high": "91.2200", + "3. low": "90.0100", + "4. close": "91.2000", + "5. volume": "2097445" + }, + "2019-11-05": { + "1. open": "90.8700", + "2. high": "91.6500", + "3. low": "89.8900", + "4. close": "90.6400", + "5. volume": "2241457" + }, + "2019-11-04": { + "1. open": "89.5000", + "2. high": "91.2000", + "3. low": "89.1900", + "4. close": "91.1600", + "5. volume": "2523106" + }, + "2019-11-01": { + "1. open": "87.6100", + "2. high": "88.6400", + "3. low": "86.8900", + "4. close": "88.6100", + "5. volume": "2250102" + }, + "2019-10-31": { + "1. open": "87.4100", + "2. high": "87.5400", + "3. low": "85.9300", + "4. close": "87.1100", + "5. volume": "1953389" + }, + "2019-10-30": { + "1. open": "88.9800", + "2. high": "88.9800", + "3. low": "87.2200", + "4. close": "88.2500", + "5. volume": "2326978" + }, + "2019-10-29": { + "1. open": "86.4900", + "2. high": "89.4500", + "3. low": "85.6300", + "4. close": "88.9600", + "5. volume": "3551829" + }, + "2019-10-28": { + "1. open": "86.4800", + "2. high": "87.6300", + "3. low": "86.4800", + "4. close": "87.2200", + "5. volume": "3246373" + }, + "2019-10-25": { + "1. open": "84.8500", + "2. high": "85.9100", + "3. low": "84.2700", + "4. close": "85.6200", + "5. volume": "2083355" + }, + "2019-10-24": { + "1. open": "84.9900", + "2. high": "85.1700", + "3. low": "83.8700", + "4. close": "84.2500", + "5. volume": "1548081" + }, + "2019-10-23": { + "1. open": "84.7500", + "2. high": "84.9200", + "3. low": "84.0200", + "4. close": "84.6600", + "5. volume": "1548870" + }, + "2019-10-22": { + "1. open": "83.7100", + "2. high": "85.1600", + "3. low": "83.1800", + "4. close": "84.7200", + "5. volume": "1669828" + }, + "2019-10-21": { + "1. open": "83.0000", + "2. high": "84.0400", + "3. low": "82.9700", + "4. close": "83.5000", + "5. volume": "1875339" + }, + "2019-10-18": { + "1. open": "81.4700", + "2. high": "82.9100", + "3. low": "81.3900", + "4. close": "82.5600", + "5. volume": "1981762" + }, + "2019-10-17": { + "1. open": "81.8000", + "2. high": "82.5200", + "3. low": "81.0400", + "4. close": "81.4100", + "5. volume": "4792472" + }, + "2019-10-16": { + "1. open": "80.8100", + "2. high": "82.8700", + "3. low": "80.8100", + "4. close": "81.0700", + "5. volume": "2594557" + }, + "2019-10-15": { + "1. open": "80.8800", + "2. high": "82.4900", + "3. low": "80.1000", + "4. close": "82.1200", + "5. volume": "1922209" + }, + "2019-10-14": { + "1. open": "80.9100", + "2. high": "81.2700", + "3. low": "80.4000", + "4. close": "80.8600", + "5. volume": "1596832" + }, + "2019-10-11": { + "1. open": "80.2200", + "2. high": "82.8100", + "3. low": "80.1000", + "4. close": "81.3600", + "5. volume": "2720818" + }, + "2019-10-10": { + "1. open": "77.6500", + "2. high": "79.2000", + "3. low": "77.5000", + "4. close": "78.6000", + "5. volume": "1893632" + }, + "2019-10-09": { + "1. open": "76.6900", + "2. high": "77.6700", + "3. low": "76.1100", + "4. close": "77.3900", + "5. volume": "2224543" + }, + "2019-10-08": { + "1. open": "77.3800", + "2. high": "77.3900", + "3. low": "76.2000", + "4. close": "76.2500", + "5. volume": "1767936" + }, + "2019-10-07": { + "1. open": "79.1300", + "2. high": "79.5500", + "3. low": "78.0900", + "4. close": "78.3000", + "5. volume": "1945454" + }, + "2019-10-04": { + "1. open": "78.5400", + "2. high": "79.4200", + "3. low": "78.4300", + "4. close": "79.3200", + "5. volume": "1539115" + }, + "2019-10-03": { + "1. open": "77.5700", + "2. high": "78.6500", + "3. low": "76.4300", + "4. close": "78.4700", + "5. volume": "1558063" + }, + "2019-10-02": { + "1. open": "79.6800", + "2. high": "79.6800", + "3. low": "76.8600", + "4. close": "77.7600", + "5. volume": "2873482" + }, + "2019-10-01": { + "1. open": "83.9200", + "2. high": "84.0500", + "3. low": "80.4100", + "4. close": "80.8000", + "5. volume": "1814674" + }, + "2019-09-30": { + "1. open": "83.3500", + "2. high": "83.5600", + "3. low": "82.7700", + "4. close": "83.1500", + "5. volume": "1752265" + }, + "2019-09-27": { + "1. open": "82.8900", + "2. high": "83.2900", + "3. low": "81.7800", + "4. close": "83.0100", + "5. volume": "1503838" + }, + "2019-09-26": { + "1. open": "82.6300", + "2. high": "82.8300", + "3. low": "82.0000", + "4. close": "82.4900", + "5. volume": "1909156" + }, + "2019-09-25": { + "1. open": "82.0400", + "2. high": "83.1800", + "3. low": "81.8000", + "4. close": "82.6700", + "5. volume": "2387928" + }, + "2019-09-24": { + "1. open": "84.1400", + "2. high": "84.2900", + "3. low": "81.8000", + "4. close": "82.3200", + "5. volume": "2809617" + }, + "2019-09-23": { + "1. open": "82.9700", + "2. high": "84.4300", + "3. low": "82.7100", + "4. close": "83.9100", + "5. volume": "2369888" + }, + "2019-09-20": { + "1. open": "84.8000", + "2. high": "85.3100", + "3. low": "83.4900", + "4. close": "83.5700", + "5. volume": "3064339" + }, + "2019-09-19": { + "1. open": "85.3400", + "2. high": "85.7200", + "3. low": "84.3800", + "4. close": "84.5100", + "5. volume": "1852438" + }, + "2019-09-18": { + "1. open": "85.4300", + "2. high": "85.8600", + "3. low": "84.0500", + "4. close": "84.9800", + "5. volume": "2536323" + }, + "2019-09-17": { + "1. open": "85.5400", + "2. high": "86.2100", + "3. low": "85.0500", + "4. close": "86.1000", + "5. volume": "1505426" + }, + "2019-09-16": { + "1. open": "86.9700", + "2. high": "86.9900", + "3. low": "85.8600", + "4. close": "86.4600", + "5. volume": "1558177" + }, + "2019-09-13": { + "1. open": "87.9100", + "2. high": "89.0700", + "3. low": "87.1400", + "4. close": "87.4700", + "5. volume": "3175581" + }, + "2019-09-12": { + "1. open": "88.0100", + "2. high": "88.1000", + "3. low": "86.7000", + "4. close": "87.3000", + "5. volume": "2330262" + }, + "2019-09-11": { + "1. open": "86.8900", + "2. high": "88.0700", + "3. low": "85.8200", + "4. close": "88.0300", + "5. volume": "1997987" + }, + "2019-09-10": { + "1. open": "85.0000", + "2. high": "86.8600", + "3. low": "85.0000", + "4. close": "86.8400", + "5. volume": "3290319" + }, + "2019-09-09": { + "1. open": "83.8200", + "2. high": "84.9300", + "3. low": "83.4900", + "4. close": "84.8500", + "5. volume": "2012018" + }, + "2019-09-06": { + "1. open": "81.9800", + "2. high": "83.4900", + "3. low": "81.7100", + "4. close": "83.2500", + "5. volume": "1983946" + }, + "2019-09-05": { + "1. open": "80.4300", + "2. high": "82.4200", + "3. low": "80.2800", + "4. close": "81.9500", + "5. volume": "2243561" + }, + "2019-09-04": { + "1. open": "79.3000", + "2. high": "79.7600", + "3. low": "78.9200", + "4. close": "79.1700", + "5. volume": "1660066" + }, + "2019-09-03": { + "1. open": "79.5200", + "2. high": "79.6000", + "3. low": "77.6200", + "4. close": "78.4900", + "5. volume": "3527639" + }, + "2019-08-30": { + "1. open": "80.4400", + "2. high": "81.2900", + "3. low": "80.2900", + "4. close": "80.7200", + "5. volume": "2715656" + }, + "2019-08-29": { + "1. open": "78.9500", + "2. high": "79.7800", + "3. low": "78.8000", + "4. close": "79.6400", + "5. volume": "1646946" + }, + "2019-08-28": { + "1. open": "76.5000", + "2. high": "77.9900", + "3. low": "76.1200", + "4. close": "77.8700", + "5. volume": "1346597" + }, + "2019-08-27": { + "1. open": "77.4300", + "2. high": "77.4300", + "3. low": "76.4900", + "4. close": "76.8600", + "5. volume": "1853964" + }, + "2019-08-26": { + "1. open": "77.1600", + "2. high": "77.4000", + "3. low": "76.0500", + "4. close": "76.8300", + "5. volume": "1670046" + }, + "2019-08-23": { + "1. open": "77.8900", + "2. high": "78.1700", + "3. low": "76.0900", + "4. close": "76.5900", + "5. volume": "4322767" + }, + "2019-08-22": { + "1. open": "78.9800", + "2. high": "79.0800", + "3. low": "77.7300", + "4. close": "78.3700", + "5. volume": "1631546" + }, + "2019-08-21": { + "1. open": "79.2600", + "2. high": "79.3000", + "3. low": "78.2600", + "4. close": "78.6500", + "5. volume": "1483029" + }, + "2019-08-20": { + "1. open": "79.0000", + "2. high": "79.0000", + "3. low": "77.9800", + "4. close": "78.1600", + "5. volume": "1610006" + }, + "2019-08-19": { + "1. open": "78.9100", + "2. high": "79.3600", + "3. low": "78.4400", + "4. close": "79.1400", + "5. volume": "2158611" + }, + "2019-08-16": { + "1. open": "76.3700", + "2. high": "77.6800", + "3. low": "76.3000", + "4. close": "77.3200", + "5. volume": "1655170" + }, + "2019-08-15": { + "1. open": "75.2800", + "2. high": "76.0700", + "3. low": "74.8600", + "4. close": "75.9100", + "5. volume": "2479580" + }, + "2019-08-14": { + "1. open": "77.6000", + "2. high": "77.9400", + "3. low": "74.9500", + "4. close": "75.1900", + "5. volume": "5155737" + }, + "2019-08-13": { + "1. open": "78.0200", + "2. high": "80.3700", + "3. low": "77.6200", + "4. close": "79.4100", + "5. volume": "2349375" + }, + "2019-08-12": { + "1. open": "78.5500", + "2. high": "78.8400", + "3. low": "77.7700", + "4. close": "77.9500", + "5. volume": "3874738" + }, + "2019-08-09": { + "1. open": "79.3000", + "2. high": "79.7100", + "3. low": "78.2600", + "4. close": "79.0300", + "5. volume": "2388272" + }, + "2019-08-08": { + "1. open": "78.7100", + "2. high": "80.0200", + "3. low": "78.7100", + "4. close": "79.7600", + "5. volume": "1879044" + }, + "2019-08-07": { + "1. open": "77.7200", + "2. high": "78.4600", + "3. low": "76.3300", + "4. close": "78.0900", + "5. volume": "3220373" + }, + "2019-08-06": { + "1. open": "78.2800", + "2. high": "79.0800", + "3. low": "77.1000", + "4. close": "78.8900", + "5. volume": "2404304" + }, + "2019-08-05": { + "1. open": "77.9100", + "2. high": "78.0300", + "3. low": "76.4600", + "4. close": "76.8300", + "5. volume": "3098480" + }, + "2019-08-02": { + "1. open": "79.5700", + "2. high": "80.0300", + "3. low": "78.9800", + "4. close": "79.3000", + "5. volume": "2683498" + }, + "2019-08-01": { + "1. open": "81.2300", + "2. high": "82.8400", + "3. low": "79.6800", + "4. close": "79.9700", + "5. volume": "3124955" + }, + "2019-07-31": { + "1. open": "83.0800", + "2. high": "83.3800", + "3. low": "81.3300", + "4. close": "82.1900", + "5. volume": "4566390" + }, + "2019-07-30": { + "1. open": "80.5900", + "2. high": "83.9400", + "3. low": "79.7400", + "4. close": "83.1200", + "5. volume": "3136758" + }, + "2019-07-29": { + "1. open": "81.4500", + "2. high": "81.6500", + "3. low": "80.6700", + "4. close": "81.0700", + "5. volume": "2472496" + }, + "2019-07-26": { + "1. open": "81.6200", + "2. high": "82.1000", + "3. low": "81.1300", + "4. close": "81.5700", + "5. volume": "1783683" + }, + "2019-07-25": { + "1. open": "82.5600", + "2. high": "82.7600", + "3. low": "81.5700", + "4. close": "81.9800", + "5. volume": "2180741" + }, + "2019-07-24": { + "1. open": "81.2300", + "2. high": "82.8600", + "3. low": "80.9100", + "4. close": "82.7300", + "5. volume": "2009948" + }, + "2019-07-23": { + "1. open": "80.1300", + "2. high": "81.8700", + "3. low": "79.6500", + "4. close": "81.8100", + "5. volume": "2702594" + }, + "2019-07-22": { + "1. open": "80.0400", + "2. high": "80.4800", + "3. low": "79.4600", + "4. close": "79.5600", + "5. volume": "1699543" + }, + "2019-07-19": { + "1. open": "79.6300", + "2. high": "80.4800", + "3. low": "79.3800", + "4. close": "79.8600", + "5. volume": "2380447" + }, + "2019-07-18": { + "1. open": "79.2700", + "2. high": "79.4300", + "3. low": "78.7000", + "4. close": "79.0600", + "5. volume": "2721557" + }, + "2019-07-17": { + "1. open": "81.0500", + "2. high": "81.1400", + "3. low": "79.3200", + "4. close": "79.3500", + "5. volume": "1705905" + }, + "2019-07-16": { + "1. open": "80.6100", + "2. high": "81.4100", + "3. low": "80.2000", + "4. close": "81.1500", + "5. volume": "2163109" + }, + "2019-07-15": { + "1. open": "81.2200", + "2. high": "81.4100", + "3. low": "80.3200", + "4. close": "80.6900", + "5. volume": "1988365" + }, + "2019-07-12": { + "1. open": "79.6200", + "2. high": "81.5500", + "3. low": "79.3000", + "4. close": "81.2100", + "5. volume": "2058519" + }, + "2019-07-11": { + "1. open": "79.2900", + "2. high": "79.3400", + "3. low": "78.2400", + "4. close": "79.1500", + "5. volume": "2869207" + }, + "2019-07-10": { + "1. open": "80.5900", + "2. high": "81.0600", + "3. low": "78.9800", + "4. close": "79.0400", + "5. volume": "2177502" + }, + "2019-07-09": { + "1. open": "80.6000", + "2. high": "80.8300", + "3. low": "79.9100", + "4. close": "80.2500", + "5. volume": "3711829" + }, + "2019-07-08": { + "1. open": "81.2200", + "2. high": "82.2200", + "3. low": "80.8600", + "4. close": "81.2600", + "5. volume": "1338957" + }, + "2019-07-05": { + "1. open": "81.6600", + "2. high": "81.8400", + "3. low": "80.4800", + "4. close": "81.8100", + "5. volume": "1322678" + }, + "2019-07-03": { + "1. open": "81.7500", + "2. high": "82.3700", + "3. low": "81.3300", + "4. close": "82.3200", + "5. volume": "1081957" + }, + "2019-07-02": { + "1. open": "82.8800", + "2. high": "82.8800", + "3. low": "80.9900", + "4. close": "81.7400", + "5. volume": "2848247" + }, + "2019-07-01": { + "1. open": "84.5500", + "2. high": "84.7000", + "3. low": "82.9000", + "4. close": "83.1800", + "5. volume": "2302309" + }, + "2019-06-28": { + "1. open": "82.8700", + "2. high": "83.4800", + "3. low": "82.7200", + "4. close": "83.2800", + "5. volume": "3083492" + }, + "2019-06-27": { + "1. open": "82.8300", + "2. high": "83.3900", + "3. low": "81.9400", + "4. close": "82.7200", + "5. volume": "2214748" + }, + "2019-06-26": { + "1. open": "82.3500", + "2. high": "82.8900", + "3. low": "82.1600", + "4. close": "82.6300", + "5. volume": "1859221" + }, + "2019-06-25": { + "1. open": "82.3700", + "2. high": "82.6700", + "3. low": "81.9400", + "4. close": "82.0800", + "5. volume": "3184227" + }, + "2019-06-24": { + "1. open": "82.9200", + "2. high": "83.3100", + "3. low": "81.8500", + "4. close": "82.2700", + "5. volume": "2754815" + }, + "2019-06-21": { + "1. open": "82.8600", + "2. high": "83.7400", + "3. low": "82.2300", + "4. close": "83.2200", + "5. volume": "4828412" + }, + "2019-06-20": { + "1. open": "81.4000", + "2. high": "82.9150", + "3. low": "81.1750", + "4. close": "82.6400", + "5. volume": "4201206" + }, + "2019-06-19": { + "1. open": "79.7700", + "2. high": "80.2300", + "3. low": "79.3950", + "4. close": "79.9500", + "5. volume": "2498589" + }, + "2019-06-18": { + "1. open": "78.1200", + "2. high": "79.7600", + "3. low": "78.0800", + "4. close": "79.4700", + "5. volume": "1732125" + }, + "2019-06-17": { + "1. open": "78.2000", + "2. high": "78.4700", + "3. low": "77.4600", + "4. close": "77.6400", + "5. volume": "1315718" + }, + "2019-06-14": { + "1. open": "78.7600", + "2. high": "79.0800", + "3. low": "77.7400", + "4. close": "78.3700", + "5. volume": "1380736" + }, + "2019-06-13": { + "1. open": "79.2700", + "2. high": "79.4000", + "3. low": "78.6300", + "4. close": "79.2900", + "5. volume": "1487103" + }, + "2019-06-12": { + "1. open": "79.1100", + "2. high": "79.2600", + "3. low": "78.3400", + "4. close": "78.6700", + "5. volume": "1328193" + }, + "2019-06-11": { + "1. open": "80.0000", + "2. high": "80.5600", + "3. low": "79.0300", + "4. close": "79.2100", + "5. volume": "1724896" + }, + "2019-06-10": { + "1. open": "79.5400", + "2. high": "80.1200", + "3. low": "79.1100", + "4. close": "79.3200", + "5. volume": "1424034" + }, + "2019-06-07": { + "1. open": "78.9100", + "2. high": "79.4000", + "3. low": "78.7100", + "4. close": "79.0800", + "5. volume": "1739401" + }, + "2019-06-06": { + "1. open": "78.6400", + "2. high": "78.7800", + "3. low": "77.5900", + "4. close": "78.3000", + "5. volume": "1626301" + }, + "2019-06-05": { + "1. open": "78.4700", + "2. high": "78.7100", + "3. low": "77.5500", + "4. close": "78.2200", + "5. volume": "1747553" + }, + "2019-06-04": { + "1. open": "76.2700", + "2. high": "78.0400", + "3. low": "76.0600", + "4. close": "77.7700", + "5. volume": "2419007" + }, + "2019-06-03": { + "1. open": "74.5700", + "2. high": "76.0100", + "3. low": "74.4200", + "4. close": "75.3800", + "5. volume": "2132067" + }, + "2019-05-31": { + "1. open": "74.8700", + "2. high": "74.8700", + "3. low": "74.2900", + "4. close": "74.4900", + "5. volume": "1840079" + }, + "2019-05-30": { + "1. open": "75.7100", + "2. high": "76.3200", + "3. low": "75.5400", + "4. close": "75.8500", + "5. volume": "1265669" + }, + "2019-05-29": { + "1. open": "75.7500", + "2. high": "76.3500", + "3. low": "75.2100", + "4. close": "75.5900", + "5. volume": "2337907" + }, + "2019-05-28": { + "1. open": "77.3600", + "2. high": "77.5600", + "3. low": "76.1200", + "4. close": "76.1900", + "5. volume": "1958125" + }, + "2019-05-24": { + "1. open": "77.6500", + "2. high": "77.8500", + "3. low": "77.0300", + "4. close": "77.3900", + "5. volume": "1661496" + }, + "2019-05-23": { + "1. open": "78.0300", + "2. high": "78.0600", + "3. low": "76.7100", + "4. close": "77.0300", + "5. volume": "2019995" + }, + "2019-05-22": { + "1. open": "79.5200", + "2. high": "79.8100", + "3. low": "78.8600", + "4. close": "78.9300", + "5. volume": "1915369" + }, + "2019-05-21": { + "1. open": "78.9700", + "2. high": "80.1500", + "3. low": "78.9100", + "4. close": "79.9200", + "5. volume": "2048087" + }, + "2019-05-20": { + "1. open": "78.1200", + "2. high": "78.8200", + "3. low": "77.9200", + "4. close": "78.4200", + "5. volume": "1332813" + }, + "2019-05-17": { + "1. open": "79.1100", + "2. high": "79.9000", + "3. low": "78.6300", + "4. close": "78.7500", + "5. volume": "1607844" + }, + "2019-05-16": { + "1. open": "79.7400", + "2. high": "80.3100", + "3. low": "79.5100", + "4. close": "80.0100", + "5. volume": "1419904" + }, + "2019-05-15": { + "1. open": "78.6600", + "2. high": "79.8600", + "3. low": "78.4200", + "4. close": "79.5400", + "5. volume": "1315265" + }, + "2019-05-14": { + "1. open": "78.8800", + "2. high": "79.6500", + "3. low": "78.7000", + "4. close": "79.1500", + "5. volume": "1853536" + }, + "2019-05-13": { + "1. open": "79.6300", + "2. high": "79.9500", + "3. low": "78.2200", + "4. close": "78.5000", + "5. volume": "2729577" + }, + "2019-05-10": { + "1. open": "80.7700", + "2. high": "81.8300", + "3. low": "79.4300", + "4. close": "81.4900", + "5. volume": "1833169" + }, + "2019-05-09": { + "1. open": "80.1600", + "2. high": "81.0900", + "3. low": "79.8300", + "4. close": "80.9600", + "5. volume": "1957776" + }, + "2019-05-08": { + "1. open": "80.8800", + "2. high": "81.6900", + "3. low": "80.7600", + "4. close": "80.9600", + "5. volume": "2822535" + }, + "2019-05-07": { + "1. open": "80.9400", + "2. high": "81.2400", + "3. low": "80.4200", + "4. close": "81.0300", + "5. volume": "2654559" + }, + "2019-05-06": { + "1. open": "81.5300", + "2. high": "82.3000", + "3. low": "80.7600", + "4. close": "82.0400", + "5. volume": "1828528" + }, + "2019-05-03": { + "1. open": "81.8200", + "2. high": "82.8200", + "3. low": "81.7900", + "4. close": "82.8000", + "5. volume": "1982157" + }, + "2019-05-02": { + "1. open": "81.1700", + "2. high": "82.0500", + "3. low": "80.7700", + "4. close": "81.4200", + "5. volume": "3072196" + }, + "2019-05-01": { + "1. open": "83.2700", + "2. high": "84.2000", + "3. low": "81.8300", + "4. close": "81.9100", + "5. volume": "3525704" + }, + "2019-04-30": { + "1. open": "82.4900", + "2. high": "83.5200", + "3. low": "80.6800", + "4. close": "82.8200", + "5. volume": "4759304" + }, + "2019-04-29": { + "1. open": "84.2000", + "2. high": "84.4700", + "3. low": "83.5600", + "4. close": "83.9900", + "5. volume": "2426546" + }, + "2019-04-26": { + "1. open": "83.9600", + "2. high": "84.0200", + "3. low": "83.0700", + "4. close": "83.7700", + "5. volume": "2454819" + }, + "2019-04-25": { + "1. open": "84.4800", + "2. high": "84.7700", + "3. low": "83.6400", + "4. close": "83.8000", + "5. volume": "1598952" + }, + "2019-04-24": { + "1. open": "85.4400", + "2. high": "85.8700", + "3. low": "85.2100", + "4. close": "85.3400", + "5. volume": "1569452" + }, + "2019-04-23": { + "1. open": "84.8000", + "2. high": "86.0800", + "3. low": "84.7300", + "4. close": "85.5900", + "5. volume": "2058896" + }, + "2019-04-22": { + "1. open": "84.6800", + "2. high": "85.0700", + "3. low": "84.4500", + "4. close": "84.9400", + "5. volume": "1222940" + }, + "2019-04-18": { + "1. open": "84.9300", + "2. high": "85.4900", + "3. low": "84.7500", + "4. close": "85.2100", + "5. volume": "1637652" + }, + "2019-04-17": { + "1. open": "84.7300", + "2. high": "85.2500", + "3. low": "84.1400", + "4. close": "84.4300", + "5. volume": "1685111" + }, + "2019-04-16": { + "1. open": "84.0000", + "2. high": "84.2400", + "3. low": "83.5566", + "4. close": "84.1500", + "5. volume": "1821965" + }, + "2019-04-15": { + "1. open": "83.8800", + "2. high": "84.0000", + "3. low": "83.2700", + "4. close": "83.6100", + "5. volume": "876514" + }, + "2019-04-12": { + "1. open": "83.5900", + "2. high": "83.9000", + "3. low": "83.0800", + "4. close": "83.8800", + "5. volume": "1510381" + }, + "2019-04-11": { + "1. open": "82.7400", + "2. high": "83.1800", + "3. low": "82.5000", + "4. close": "82.9800", + "5. volume": "1349733" + }, + "2019-04-10": { + "1. open": "82.4400", + "2. high": "82.7500", + "3. low": "81.9800", + "4. close": "82.4200", + "5. volume": "1407836" + }, + "2019-04-09": { + "1. open": "83.2300", + "2. high": "83.2300", + "3. low": "82.2300", + "4. close": "82.3500", + "5. volume": "1984002" + }, + "2019-04-08": { + "1. open": "83.0000", + "2. high": "83.6900", + "3. low": "82.5200", + "4. close": "83.6800", + "5. volume": "1417887" + }, + "2019-04-05": { + "1. open": "83.2900", + "2. high": "83.6800", + "3. low": "83.1000", + "4. close": "83.2500", + "5. volume": "1542861" + }, + "2019-04-04": { + "1. open": "82.2400", + "2. high": "83.2400", + "3. low": "82.2400", + "4. close": "83.1800", + "5. volume": "1917440" + }, + "2019-04-03": { + "1. open": "83.1500", + "2. high": "83.6700", + "3. low": "82.4700", + "4. close": "82.8700", + "5. volume": "2080344" + }, + "2019-04-02": { + "1. open": "82.4900", + "2. high": "82.9400", + "3. low": "82.1300", + "4. close": "82.6400", + "5. volume": "1699229" + }, + "2019-04-01": { + "1. open": "81.5600", + "2. high": "82.3900", + "3. low": "81.2600", + "4. close": "82.2400", + "5. volume": "2124575" + }, + "2019-03-29": { + "1. open": "80.6500", + "2. high": "80.6700", + "3. low": "80.2500", + "4. close": "80.5600", + "5. volume": "2173130" + }, + "2019-03-28": { + "1. open": "79.8500", + "2. high": "80.3500", + "3. low": "79.2400", + "4. close": "79.8600", + "5. volume": "1766960" + }, + "2019-03-27": { + "1. open": "79.5400", + "2. high": "80.0600", + "3. low": "78.9500", + "4. close": "79.3700", + "5. volume": "2136244" + }, + "2019-03-26": { + "1. open": "79.7500", + "2. high": "79.9200", + "3. low": "79.0800", + "4. close": "79.5200", + "5. volume": "2062365" + }, + "2019-03-25": { + "1. open": "79.0000", + "2. high": "79.5700", + "3. low": "78.6200", + "4. close": "78.9600", + "5. volume": "2801538" + }, + "2019-03-22": { + "1. open": "81.5100", + "2. high": "81.7100", + "3. low": "78.8600", + "4. close": "79.0200", + "5. volume": "3797737" + }, + "2019-03-21": { + "1. open": "80.8100", + "2. high": "82.3000", + "3. low": "80.7800", + "4. close": "82.0100", + "5. volume": "1891152" + }, + "2019-03-20": { + "1. open": "82.1500", + "2. high": "82.1500", + "3. low": "80.8800", + "4. close": "81.2300", + "5. volume": "3261880" + }, + "2019-03-19": { + "1. open": "82.5900", + "2. high": "82.8400", + "3. low": "81.8300", + "4. close": "82.2200", + "5. volume": "2232100" + }, + "2019-03-18": { + "1. open": "80.8200", + "2. high": "82.2500", + "3. low": "80.7500", + "4. close": "82.1000", + "5. volume": "2971374" + }, + "2019-03-15": { + "1. open": "80.9400", + "2. high": "81.4200", + "3. low": "80.4300", + "4. close": "80.5800", + "5. volume": "4940006" + }, + "2019-03-14": { + "1. open": "80.4300", + "2. high": "81.2000", + "3. low": "79.9300", + "4. close": "80.9900", + "5. volume": "2476705" + }, + "2019-03-13": { + "1. open": "80.7100", + "2. high": "81.1900", + "3. low": "80.2800", + "4. close": "80.5900", + "5. volume": "2225115" + }, + "2019-03-12": { + "1. open": "81.0900", + "2. high": "81.1000", + "3. low": "80.1400", + "4. close": "80.3600", + "5. volume": "3430085" + }, + "2019-03-11": { + "1. open": "79.2000", + "2. high": "80.3700", + "3. low": "79.1500", + "4. close": "80.3100", + "5. volume": "2394204" + }, + "2019-03-08": { + "1. open": "78.8600", + "2. high": "79.7000", + "3. low": "78.7600", + "4. close": "79.3800", + "5. volume": "2249571" + }, + "2019-03-07": { + "1. open": "80.1200", + "2. high": "80.1200", + "3. low": "78.7400", + "4. close": "79.9300", + "5. volume": "2853473" + }, + "2019-03-06": { + "1. open": "80.7300", + "2. high": "81.3400", + "3. low": "80.5400", + "4. close": "80.9500", + "5. volume": "3900056" + }, + "2019-03-05": { + "1. open": "81.1500", + "2. high": "81.4400", + "3. low": "80.6800", + "4. close": "80.8000", + "5. volume": "3225489" + }, + "2019-03-04": { + "1. open": "81.2700", + "2. high": "82.0800", + "3. low": "80.2000", + "4. close": "81.3000", + "5. volume": "4052905" + }, + "2019-03-01": { + "1. open": "81.2500", + "2. high": "81.3600", + "3. low": "79.0400", + "4. close": "80.2300", + "5. volume": "4037808" + }, + "2019-02-28": { + "1. open": "80.6600", + "2. high": "80.6900", + "3. low": "79.7000", + "4. close": "79.7700", + "5. volume": "2560096" + }, + "2019-02-27": { + "1. open": "80.3800", + "2. high": "80.6800", + "3. low": "79.7000", + "4. close": "80.6400", + "5. volume": "2082711" + }, + "2019-02-26": { + "1. open": "80.5400", + "2. high": "81.2000", + "3. low": "80.4500", + "4. close": "80.4900", + "5. volume": "1560231" + }, + "2019-02-25": { + "1. open": "81.5100", + "2. high": "81.5100", + "3. low": "80.7100", + "4. close": "80.9200", + "5. volume": "2233675" + }, + "2019-02-22": { + "1. open": "80.0000", + "2. high": "80.8700", + "3. low": "79.7500", + "4. close": "80.7900", + "5. volume": "2584225" + }, + "2019-02-21": { + "1. open": "79.6200", + "2. high": "79.8100", + "3. low": "79.1400", + "4. close": "79.6900", + "5. volume": "1935325" + }, + "2019-02-20": { + "1. open": "78.9700", + "2. high": "79.7800", + "3. low": "78.7700", + "4. close": "79.7200", + "5. volume": "2320534" + }, + "2019-02-19": { + "1. open": "78.3100", + "2. high": "79.0200", + "3. low": "78.0490", + "4. close": "78.8000", + "5. volume": "2001054" + }, + "2019-02-15": { + "1. open": "77.9700", + "2. high": "78.8100", + "3. low": "77.7800", + "4. close": "78.7300", + "5. volume": "2233251" + }, + "2019-02-14": { + "1. open": "77.1400", + "2. high": "77.8400", + "3. low": "76.6800", + "4. close": "77.2000", + "5. volume": "1898646" + }, + "2019-02-13": { + "1. open": "77.0700", + "2. high": "77.8300", + "3. low": "76.8600", + "4. close": "77.6700", + "5. volume": "2120469" + }, + "2019-02-12": { + "1. open": "76.1500", + "2. high": "76.8500", + "3. low": "76.0500", + "4. close": "76.6700", + "5. volume": "2658156" + }, + "2019-02-11": { + "1. open": "75.8900", + "2. high": "75.9800", + "3. low": "75.3300", + "4. close": "75.6300", + "5. volume": "1785406" + }, + "2019-02-08": { + "1. open": "75.8600", + "2. high": "76.0900", + "3. low": "75.1200", + "4. close": "75.8300", + "5. volume": "1903422" + }, + "2019-02-07": { + "1. open": "76.6300", + "2. high": "77.1300", + "3. low": "75.7000", + "4. close": "76.3600", + "5. volume": "2465912" + }, + "2019-02-06": { + "1. open": "76.4400", + "2. high": "77.4600", + "3. low": "76.4400", + "4. close": "76.9400", + "5. volume": "2474973" + }, + "2019-02-05": { + "1. open": "77.1100", + "2. high": "77.2100", + "3. low": "76.5000", + "4. close": "77.1500", + "5. volume": "2496960" + }, + "2019-02-04": { + "1. open": "76.7300", + "2. high": "77.1500", + "3. low": "76.0100", + "4. close": "77.1000", + "5. volume": "2862348" + }, + "2019-02-01": { + "1. open": "76.2900", + "2. high": "76.5800", + "3. low": "75.2700", + "4. close": "76.4800", + "5. volume": "4160913" + }, + "2019-01-31": { + "1. open": "75.2100", + "2. high": "76.5200", + "3. low": "74.4600", + "4. close": "76.2500", + "5. volume": "6272221" + }, + "2019-01-30": { + "1. open": "72.0000", + "2. high": "73.0400", + "3. low": "70.9500", + "4. close": "72.8800", + "5. volume": "3652045" + }, + "2019-01-29": { + "1. open": "69.8500", + "2. high": "71.2500", + "3. low": "69.4400", + "4. close": "71.1100", + "5. volume": "3605170" + }, + "2019-01-28": { + "1. open": "69.8000", + "2. high": "69.8400", + "3. low": "67.9700", + "4. close": "69.1100", + "5. volume": "4635729" + }, + "2019-01-25": { + "1. open": "71.0000", + "2. high": "71.4200", + "3. low": "70.7500", + "4. close": "71.0700", + "5. volume": "2733605" + }, + "2019-01-24": { + "1. open": "70.1300", + "2. high": "70.6300", + "3. low": "69.8600", + "4. close": "70.1600", + "5. volume": "2997543" + }, + "2019-01-23": { + "1. open": "70.5400", + "2. high": "70.8000", + "3. low": "69.5500", + "4. close": "70.1500", + "5. volume": "2593435" + }, + "2019-01-22": { + "1. open": "71.4500", + "2. high": "71.4500", + "3. low": "69.7100", + "4. close": "70.4400", + "5. volume": "4081907" + }, + "2019-01-18": { + "1. open": "71.4400", + "2. high": "72.5400", + "3. low": "71.2600", + "4. close": "71.8700", + "5. volume": "2472316" + }, + "2019-01-17": { + "1. open": "69.5800", + "2. high": "71.3100", + "3. low": "69.5800", + "4. close": "70.9700", + "5. volume": "1440268" + }, + "2019-01-16": { + "1. open": "69.8000", + "2. high": "70.3600", + "3. low": "69.7300", + "4. close": "70.1000", + "5. volume": "1791899" + }, + "2019-01-15": { + "1. open": "70.5400", + "2. high": "70.5400", + "3. low": "69.2200", + "4. close": "69.8800", + "5. volume": "1814904" + }, + "2019-01-14": { + "1. open": "69.7300", + "2. high": "70.5400", + "3. low": "69.2700", + "4. close": "70.3800", + "5. volume": "1858832" + }, + "2019-01-11": { + "1. open": "69.6300", + "2. high": "70.3700", + "3. low": "69.6300", + "4. close": "70.2200", + "5. volume": "1676694" + }, + "2019-01-10": { + "1. open": "68.5900", + "2. high": "70.3500", + "3. low": "68.4400", + "4. close": "70.1900", + "5. volume": "2261588" + }, + "2019-01-09": { + "1. open": "68.9600", + "2. high": "69.6000", + "3. low": "68.8500", + "4. close": "69.0600", + "5. volume": "3184028" + }, + "2019-01-08": { + "1. open": "69.3300", + "2. high": "69.7500", + "3. low": "67.7500", + "4. close": "68.1800", + "5. volume": "4316477" + }, + "2019-01-07": { + "1. open": "68.7500", + "2. high": "69.6300", + "3. low": "68.1600", + "4. close": "68.7300", + "5. volume": "2342327" + }, + "2019-01-04": { + "1. open": "67.7000", + "2. high": "68.5400", + "3. low": "67.0000", + "4. close": "68.5300", + "5. volume": "3801814" + }, + "2019-01-03": { + "1. open": "68.2400", + "2. high": "68.2400", + "3. low": "66.2200", + "4. close": "66.6300", + "5. volume": "2803541" + }, + "2019-01-02": { + "1. open": "67.7200", + "2. high": "68.9600", + "3. low": "67.6000", + "4. close": "68.6100", + "5. volume": "2766642" + }, + "2018-12-31": { + "1. open": "68.5200", + "2. high": "68.8300", + "3. low": "67.9800", + "4. close": "68.6600", + "5. volume": "2281298" + }, + "2018-12-28": { + "1. open": "69.2500", + "2. high": "69.2600", + "3. low": "68.0400", + "4. close": "68.2400", + "5. volume": "2190647" + }, + "2018-12-27": { + "1. open": "66.6600", + "2. high": "68.7300", + "3. low": "66.2700", + "4. close": "68.7300", + "5. volume": "3272017" + }, + "2018-12-26": { + "1. open": "65.3200", + "2. high": "67.8200", + "3. low": "64.4600", + "4. close": "67.7900", + "5. volume": "2643359" + }, + "2018-12-24": { + "1. open": "65.9400", + "2. high": "66.2300", + "3. low": "64.5700", + "4. close": "64.8600", + "5. volume": "2060681" + }, + "2018-12-21": { + "1. open": "67.2500", + "2. high": "68.6900", + "3. low": "66.1900", + "4. close": "66.3700", + "5. volume": "5798116" + }, + "2018-12-20": { + "1. open": "67.5900", + "2. high": "68.5700", + "3. low": "66.4600", + "4. close": "67.1100", + "5. volume": "3872965" + }, + "2018-12-19": { + "1. open": "68.9400", + "2. high": "70.1200", + "3. low": "67.4500", + "4. close": "68.0100", + "5. volume": "4465377" + }, + "2018-12-18": { + "1. open": "69.8800", + "2. high": "70.1400", + "3. low": "68.3000", + "4. close": "68.8800", + "5. volume": "3025725" + }, + "2018-12-17": { + "1. open": "70.3900", + "2. high": "70.7900", + "3. low": "68.7000", + "4. close": "69.1800", + "5. volume": "3079459" + }, + "2018-12-14": { + "1. open": "70.0300", + "2. high": "71.2500", + "3. low": "69.9300", + "4. close": "70.5800", + "5. volume": "2818643" + }, + "2018-12-13": { + "1. open": "71.5700", + "2. high": "71.7500", + "3. low": "70.3900", + "4. close": "70.8000", + "5. volume": "2180720" + }, + "2018-12-12": { + "1. open": "72.0200", + "2. high": "72.4000", + "3. low": "71.0700", + "4. close": "71.1100", + "5. volume": "2304465" + }, + "2018-12-11": { + "1. open": "72.8000", + "2. high": "72.8700", + "3. low": "70.5000", + "4. close": "70.9200", + "5. volume": "1597222" + }, + "2018-12-10": { + "1. open": "71.1900", + "2. high": "71.6700", + "3. low": "69.4500", + "4. close": "71.3300", + "5. volume": "2213625" + }, + "2018-12-07": { + "1. open": "73.4200", + "2. high": "74.3900", + "3. low": "70.9900", + "4. close": "71.2500", + "5. volume": "3322199" + }, + "2018-12-06": { + "1. open": "73.5000", + "2. high": "73.5000", + "3. low": "71.1736", + "4. close": "73.2900", + "5. volume": "3912985" + }, + "2018-12-04": { + "1. open": "77.9900", + "2. high": "78.2000", + "3. low": "74.8400", + "4. close": "74.9900", + "5. volume": "2632937" + }, + "2018-12-03": { + "1. open": "78.7600", + "2. high": "79.1700", + "3. low": "77.3200", + "4. close": "78.0100", + "5. volume": "2002190" + }, + "2018-11-30": { + "1. open": "75.5700", + "2. high": "77.0000", + "3. low": "75.2500", + "4. close": "76.9400", + "5. volume": "3137777" + }, + "2018-11-29": { + "1. open": "76.3000", + "2. high": "76.6900", + "3. low": "75.5900", + "4. close": "76.0100", + "5. volume": "1716421" + }, + "2018-11-28": { + "1. open": "75.6300", + "2. high": "76.6300", + "3. low": "74.4000", + "4. close": "76.5700", + "5. volume": "2207755" + }, + "2018-11-27": { + "1. open": "74.5800", + "2. high": "75.4100", + "3. low": "74.2600", + "4. close": "75.3500", + "5. volume": "2316108" + }, + "2018-11-26": { + "1. open": "74.9100", + "2. high": "75.5600", + "3. low": "74.2900", + "4. close": "75.0900", + "5. volume": "2784424" + }, + "2018-11-23": { + "1. open": "73.3700", + "2. high": "74.8200", + "3. low": "73.3700", + "4. close": "74.0900", + "5. volume": "1260616" + }, + "2018-11-21": { + "1. open": "73.3500", + "2. high": "74.7700", + "3. low": "73.0500", + "4. close": "74.0800", + "5. volume": "3035878" + }, + "2018-11-20": { + "1. open": "72.6600", + "2. high": "73.3200", + "3. low": "72.3400", + "4. close": "72.9500", + "5. volume": "2043339" + }, + "2018-11-19": { + "1. open": "73.9300", + "2. high": "74.4800", + "3. low": "73.0700", + "4. close": "73.4800", + "5. volume": "1910975" + }, + "2018-11-16": { + "1. open": "73.6400", + "2. high": "74.5300", + "3. low": "73.4300", + "4. close": "74.2400", + "5. volume": "2379912" + }, + "2018-11-15": { + "1. open": "72.0000", + "2. high": "74.3300", + "3. low": "71.6400", + "4. close": "73.9800", + "5. volume": "2648742" + }, + "2018-11-14": { + "1. open": "72.9700", + "2. high": "73.9200", + "3. low": "71.9000", + "4. close": "72.3600", + "5. volume": "2843510" + }, + "2018-11-13": { + "1. open": "72.5200", + "2. high": "73.8000", + "3. low": "72.0100", + "4. close": "72.3100", + "5. volume": "2402909" + }, + "2018-11-12": { + "1. open": "73.5000", + "2. high": "73.6100", + "3. low": "72.4000", + "4. close": "72.5100", + "5. volume": "2161220" + }, + "2018-11-09": { + "1. open": "73.6700", + "2. high": "74.0500", + "3. low": "72.7500", + "4. close": "73.4300", + "5. volume": "3027381" + }, + "2018-11-08": { + "1. open": "75.1300", + "2. high": "75.6800", + "3. low": "73.8500", + "4. close": "74.2400", + "5. volume": "4239845" + }, + "2018-11-07": { + "1. open": "75.9600", + "2. high": "76.1600", + "3. low": "74.6700", + "4. close": "75.4200", + "5. volume": "3514279" + }, + "2018-11-06": { + "1. open": "73.5700", + "2. high": "75.3500", + "3. low": "73.5000", + "4. close": "75.2800", + "5. volume": "2898007" + }, + "2018-11-05": { + "1. open": "73.6400", + "2. high": "74.2800", + "3. low": "73.2800", + "4. close": "73.7500", + "5. volume": "3648809" + }, + "2018-11-02": { + "1. open": "74.4200", + "2. high": "74.5800", + "3. low": "72.8900", + "4. close": "73.2400", + "5. volume": "3366551" + }, + "2018-11-01": { + "1. open": "71.7900", + "2. high": "74.1100", + "3. low": "71.2700", + "4. close": "73.7500", + "5. volume": "3604592" + }, + "2018-10-31": { + "1. open": "71.3600", + "2. high": "73.1200", + "3. low": "71.1500", + "4. close": "71.6700", + "5. volume": "5767055" + }, + "2018-10-30": { + "1. open": "68.4300", + "2. high": "70.8800", + "3. low": "67.7000", + "4. close": "70.3500", + "5. volume": "7648224" + }, + "2018-10-29": { + "1. open": "73.4500", + "2. high": "73.6800", + "3. low": "69.9700", + "4. close": "71.0300", + "5. volume": "3191469" + }, + "2018-10-26": { + "1. open": "71.3700", + "2. high": "72.9500", + "3. low": "70.5800", + "4. close": "72.0100", + "5. volume": "4471557" + }, + "2018-10-25": { + "1. open": "71.2300", + "2. high": "72.7900", + "3. low": "70.8500", + "4. close": "72.2000", + "5. volume": "4193501" + }, + "2018-10-24": { + "1. open": "73.5100", + "2. high": "73.8500", + "3. low": "70.2000", + "4. close": "70.3900", + "5. volume": "4325811" + }, + "2018-10-23": { + "1. open": "74.5700", + "2. high": "74.7700", + "3. low": "73.2400", + "4. close": "73.5100", + "5. volume": "4793039" + }, + "2018-10-22": { + "1. open": "77.5700", + "2. high": "77.9400", + "3. low": "76.4800", + "4. close": "76.5600", + "5. volume": "3526529" + }, + "2018-10-19": { + "1. open": "78.2200", + "2. high": "78.7200", + "3. low": "77.0800", + "4. close": "77.2900", + "5. volume": "2107489" + }, + "2018-10-18": { + "1. open": "79.2100", + "2. high": "79.6800", + "3. low": "77.8800", + "4. close": "78.3800", + "5. volume": "1952295" + }, + "2018-10-17": { + "1. open": "80.7300", + "2. high": "80.7400", + "3. low": "78.8900", + "4. close": "79.8100", + "5. volume": "1805997" + }, + "2018-10-16": { + "1. open": "79.7600", + "2. high": "80.3500", + "3. low": "79.2000", + "4. close": "80.2600", + "5. volume": "1911529" + }, + "2018-10-15": { + "1. open": "79.8000", + "2. high": "80.0400", + "3. low": "79.0400", + "4. close": "79.1600", + "5. volume": "2135733" + }, + "2018-10-12": { + "1. open": "81.2000", + "2. high": "81.7100", + "3. low": "78.6900", + "4. close": "79.7700", + "5. volume": "3586774" + }, + "2018-10-11": { + "1. open": "81.6900", + "2. high": "82.0900", + "3. low": "79.2600", + "4. close": "79.5300", + "5. volume": "3285528" + }, + "2018-10-10": { + "1. open": "84.7200", + "2. high": "84.8400", + "3. low": "81.6900", + "4. close": "81.7500", + "5. volume": "3974141" + }, + "2018-10-09": { + "1. open": "86.4600", + "2. high": "86.7400", + "3. low": "84.7500", + "4. close": "84.9300", + "5. volume": "3364506" + }, + "2018-10-08": { + "1. open": "86.4300", + "2. high": "86.8400", + "3. low": "85.5400", + "4. close": "86.6700", + "5. volume": "1750730" + }, + "2018-10-05": { + "1. open": "87.8100", + "2. high": "88.2100", + "3. low": "86.3100", + "4. close": "86.6700", + "5. volume": "2365642" + }, + "2018-10-04": { + "1. open": "87.5600", + "2. high": "88.5700", + "3. low": "86.9800", + "4. close": "87.7000", + "5. volume": "1936865" + }, + "2018-10-03": { + "1. open": "88.2700", + "2. high": "89.0200", + "3. low": "87.3900", + "4. close": "87.7200", + "5. volume": "2880624" + }, + "2018-10-02": { + "1. open": "87.4500", + "2. high": "87.9300", + "3. low": "87.1900", + "4. close": "87.8500", + "5. volume": "1903311" + }, + "2018-10-01": { + "1. open": "87.4700", + "2. high": "87.7100", + "3. low": "86.7900", + "4. close": "87.4500", + "5. volume": "1960149" + }, + "2018-09-28": { + "1. open": "86.8500", + "2. high": "87.0900", + "3. low": "86.4500", + "4. close": "86.7300", + "5. volume": "2304862" + }, + "2018-09-27": { + "1. open": "87.3300", + "2. high": "87.3300", + "3. low": "86.5500", + "4. close": "86.7600", + "5. volume": "1694125" + }, + "2018-09-26": { + "1. open": "87.3400", + "2. high": "87.7600", + "3. low": "86.7900", + "4. close": "86.9100", + "5. volume": "2315855" + }, + "2018-09-25": { + "1. open": "87.7300", + "2. high": "87.8000", + "3. low": "86.8700", + "4. close": "87.1500", + "5. volume": "2542108" + }, + "2018-09-24": { + "1. open": "88.2500", + "2. high": "88.3900", + "3. low": "87.1700", + "4. close": "87.4500", + "5. volume": "2157911" + }, + "2018-09-21": { + "1. open": "87.7100", + "2. high": "89.4600", + "3. low": "87.3100", + "4. close": "88.5000", + "5. volume": "3942706" + }, + "2018-09-20": { + "1. open": "88.5100", + "2. high": "88.8400", + "3. low": "87.2100", + "4. close": "88.3200", + "5. volume": "2787593" + }, + "2018-09-19": { + "1. open": "87.1700", + "2. high": "88.3500", + "3. low": "86.9000", + "4. close": "88.0100", + "5. volume": "1798270" + }, + "2018-09-18": { + "1. open": "87.2400", + "2. high": "87.5300", + "3. low": "86.0300", + "4. close": "86.9300", + "5. volume": "2353783" + }, + "2018-09-17": { + "1. open": "87.1600", + "2. high": "87.6400", + "3. low": "86.8500", + "4. close": "87.1300", + "5. volume": "2562776" + }, + "2018-09-14": { + "1. open": "86.9000", + "2. high": "87.4100", + "3. low": "86.5700", + "4. close": "87.1500", + "5. volume": "1544145" + }, + "2018-09-13": { + "1. open": "86.4300", + "2. high": "87.3300", + "3. low": "86.3000", + "4. close": "86.7000", + "5. volume": "2016115" + }, + "2018-09-12": { + "1. open": "85.1000", + "2. high": "86.1700", + "3. low": "84.6900", + "4. close": "85.9700", + "5. volume": "2872944" + }, + "2018-09-11": { + "1. open": "84.8600", + "2. high": "85.4900", + "3. low": "84.3500", + "4. close": "85.0600", + "5. volume": "2259912" + }, + "2018-09-10": { + "1. open": "84.5600", + "2. high": "85.6800", + "3. low": "84.5600", + "4. close": "85.2500", + "5. volume": "2214062" + }, + "2018-09-07": { + "1. open": "84.3900", + "2. high": "84.3900", + "3. low": "83.2400", + "4. close": "83.8100", + "5. volume": "3133368" + }, + "2018-09-06": { + "1. open": "84.5500", + "2. high": "84.9200", + "3. low": "84.2100", + "4. close": "84.6700", + "5. volume": "1631200" + }, + "2018-09-05": { + "1. open": "82.6200", + "2. high": "84.6600", + "3. low": "82.4100", + "4. close": "84.5600", + "5. volume": "2506629" + }, + "2018-09-04": { + "1. open": "83.0900", + "2. high": "83.1300", + "3. low": "81.9100", + "4. close": "82.7700", + "5. volume": "2861363" + }, + "2018-08-31": { + "1. open": "82.5500", + "2. high": "83.2500", + "3. low": "82.5400", + "4. close": "83.1400", + "5. volume": "1887870" + }, + "2018-08-30": { + "1. open": "83.2800", + "2. high": "83.4800", + "3. low": "82.7100", + "4. close": "82.8300", + "5. volume": "1418538" + }, + "2018-08-29": { + "1. open": "83.5400", + "2. high": "83.8400", + "3. low": "83.0700", + "4. close": "83.5700", + "5. volume": "2092740" + }, + "2018-08-28": { + "1. open": "83.4200", + "2. high": "83.8800", + "3. low": "83.3500", + "4. close": "83.5700", + "5. volume": "2764039" + }, + "2018-08-27": { + "1. open": "82.0000", + "2. high": "83.1800", + "3. low": "81.8400", + "4. close": "83.0900", + "5. volume": "2144715" + }, + "2018-08-24": { + "1. open": "81.3500", + "2. high": "81.7100", + "3. low": "80.9600", + "4. close": "81.6800", + "5. volume": "1139190" + }, + "2018-08-23": { + "1. open": "81.3500", + "2. high": "81.6600", + "3. low": "80.4700", + "4. close": "80.9200", + "5. volume": "1846619" + }, + "2018-08-22": { + "1. open": "81.9300", + "2. high": "81.9900", + "3. low": "81.1700", + "4. close": "81.4900", + "5. volume": "2307564" + }, + "2018-08-21": { + "1. open": "81.4400", + "2. high": "82.3700", + "3. low": "81.3800", + "4. close": "82.0300", + "5. volume": "2936637" + }, + "2018-08-20": { + "1. open": "81.2700", + "2. high": "81.8500", + "3. low": "81.1500", + "4. close": "81.3500", + "5. volume": "1741685" + }, + "2018-08-17": { + "1. open": "80.6100", + "2. high": "81.1900", + "3. low": "80.3100", + "4. close": "81.0000", + "5. volume": "1664291" + }, + "2018-08-16": { + "1. open": "80.2200", + "2. high": "80.9900", + "3. low": "80.1800", + "4. close": "80.5100", + "5. volume": "2360406" + }, + "2018-08-15": { + "1. open": "79.4000", + "2. high": "79.7400", + "3. low": "78.7500", + "4. close": "79.6300", + "5. volume": "2158247" + }, + "2018-08-14": { + "1. open": "80.2700", + "2. high": "80.6500", + "3. low": "79.8300", + "4. close": "80.1400", + "5. volume": "2878820" + }, + "2018-08-13": { + "1. open": "81.5200", + "2. high": "81.5200", + "3. low": "79.8700", + "4. close": "80.1200", + "5. volume": "3273732" + }, + "2018-08-10": { + "1. open": "81.1600", + "2. high": "81.2400", + "3. low": "80.2600", + "4. close": "80.5500", + "5. volume": "2144474" + }, + "2018-08-09": { + "1. open": "81.9100", + "2. high": "82.6100", + "3. low": "81.4700", + "4. close": "81.7100", + "5. volume": "2096122" + }, + "2018-08-08": { + "1. open": "82.5000", + "2. high": "82.6200", + "3. low": "81.7000", + "4. close": "81.9100", + "5. volume": "1499870" + }, + "2018-08-07": { + "1. open": "81.3500", + "2. high": "82.8200", + "3. low": "81.3400", + "4. close": "82.5800", + "5. volume": "2823822" + }, + "2018-08-06": { + "1. open": "81.7200", + "2. high": "81.9000", + "3. low": "81.0800", + "4. close": "81.1900", + "5. volume": "1830838" + }, + "2018-08-03": { + "1. open": "81.3100", + "2. high": "81.7400", + "3. low": "80.7400", + "4. close": "81.5700", + "5. volume": "1861934" + }, + "2018-08-02": { + "1. open": "81.2300", + "2. high": "81.7000", + "3. low": "80.7800", + "4. close": "81.1700", + "5. volume": "2317120" + }, + "2018-08-01": { + "1. open": "83.2200", + "2. high": "83.6300", + "3. low": "82.3200", + "4. close": "82.3700", + "5. volume": "3613784" + }, + "2018-07-31": { + "1. open": "80.2000", + "2. high": "83.5500", + "3. low": "80.1300", + "4. close": "83.1700", + "5. volume": "4753375" + }, + "2018-07-30": { + "1. open": "81.0000", + "2. high": "81.4900", + "3. low": "79.6900", + "4. close": "79.8600", + "5. volume": "2812988" + }, + "2018-07-27": { + "1. open": "80.1200", + "2. high": "80.9100", + "3. low": "79.9600", + "4. close": "80.5700", + "5. volume": "2096747" + }, + "2018-07-26": { + "1. open": "78.9400", + "2. high": "80.3000", + "3. low": "78.9400", + "4. close": "79.9600", + "5. volume": "3256365" + }, + "2018-07-25": { + "1. open": "77.3600", + "2. high": "79.0800", + "3. low": "77.1300", + "4. close": "78.9800", + "5. volume": "3133580" + }, + "2018-07-24": { + "1. open": "77.6800", + "2. high": "78.4200", + "3. low": "77.0900", + "4. close": "77.4500", + "5. volume": "3754351" + }, + "2018-07-23": { + "1. open": "77.6200", + "2. high": "77.7800", + "3. low": "76.7000", + "4. close": "76.8700", + "5. volume": "3315936" + }, + "2018-07-20": { + "1. open": "77.8000", + "2. high": "78.0100", + "3. low": "77.4300", + "4. close": "77.6400", + "5. volume": "2212528" + }, + "2018-07-19": { + "1. open": "77.9000", + "2. high": "78.3500", + "3. low": "77.5800", + "4. close": "78.2100", + "5. volume": "2152556" + }, + "2018-07-18": { + "1. open": "77.9200", + "2. high": "78.9600", + "3. low": "77.7400", + "4. close": "78.3700", + "5. volume": "1944278" + }, + "2018-07-17": { + "1. open": "77.1200", + "2. high": "78.0400", + "3. low": "76.9600", + "4. close": "77.8200", + "5. volume": "2431713" + }, + "2018-07-16": { + "1. open": "77.9400", + "2. high": "77.9600", + "3. low": "77.1400", + "4. close": "77.3400", + "5. volume": "1975667" + }, + "2018-07-13": { + "1. open": "76.6400", + "2. high": "77.8000", + "3. low": "76.5400", + "4. close": "77.7600", + "5. volume": "1431933" + }, + "2018-07-12": { + "1. open": "77.0400", + "2. high": "77.7300", + "3. low": "76.0900", + "4. close": "76.8700", + "5. volume": "1875879" + }, + "2018-07-11": { + "1. open": "77.4700", + "2. high": "77.4700", + "3. low": "75.4400", + "4. close": "75.7600", + "5. volume": "2856038" + }, + "2018-07-10": { + "1. open": "78.5700", + "2. high": "78.6600", + "3. low": "77.8800", + "4. close": "78.3100", + "5. volume": "2027429" + }, + "2018-07-09": { + "1. open": "76.1500", + "2. high": "77.8200", + "3. low": "76.0700", + "4. close": "77.8000", + "5. volume": "1565434" + }, + "2018-07-06": { + "1. open": "75.6900", + "2. high": "76.3500", + "3. low": "75.2200", + "4. close": "76.0200", + "5. volume": "1736956" + }, + "2018-07-05": { + "1. open": "75.8400", + "2. high": "76.0000", + "3. low": "75.1500", + "4. close": "75.8400", + "5. volume": "1565231" + }, + "2018-07-03": { + "1. open": "75.7800", + "2. high": "76.6600", + "3. low": "75.2800", + "4. close": "75.4500", + "5. volume": "1378089" + }, + "2018-07-02": { + "1. open": "74.1900", + "2. high": "75.0900", + "3. low": "74.1100", + "4. close": "74.9300", + "5. volume": "2660116" + }, + "2018-06-29": { + "1. open": "74.8700", + "2. high": "75.6000", + "3. low": "74.6400", + "4. close": "74.7400", + "5. volume": "3533811" + }, + "2018-06-28": { + "1. open": "75.2200", + "2. high": "75.5000", + "3. low": "73.4800", + "4. close": "74.4400", + "5. volume": "5594906" + }, + "2018-06-27": { + "1. open": "75.8600", + "2. high": "76.8400", + "3. low": "75.2500", + "4. close": "75.2600", + "5. volume": "3630630" + }, + "2018-06-26": { + "1. open": "76.1300", + "2. high": "76.4000", + "3. low": "75.4100", + "4. close": "75.5100", + "5. volume": "2615118" + }, + "2018-06-25": { + "1. open": "76.3400", + "2. high": "76.6900", + "3. low": "75.4300", + "4. close": "75.9400", + "5. volume": "3283873" + }, + "2018-06-22": { + "1. open": "77.0300", + "2. high": "77.2600", + "3. low": "76.5000", + "4. close": "76.5900", + "5. volume": "2433622" + }, + "2018-06-21": { + "1. open": "77.6400", + "2. high": "77.6400", + "3. low": "76.1500", + "4. close": "76.3600", + "5. volume": "4231675" + }, + "2018-06-20": { + "1. open": "78.6700", + "2. high": "78.7600", + "3. low": "77.7300", + "4. close": "77.9400", + "5. volume": "1722951" + }, + "2018-06-19": { + "1. open": "78.3300", + "2. high": "78.3300", + "3. low": "77.5300", + "4. close": "78.2100", + "5. volume": "2510923" + }, + "2018-06-18": { + "1. open": "78.5100", + "2. high": "79.2800", + "3. low": "78.1700", + "4. close": "79.2300", + "5. volume": "2707871" + }, + "2018-06-15": { + "1. open": "78.9300", + "2. high": "79.2600", + "3. low": "77.9400", + "4. close": "79.2500", + "5. volume": "3580963" + }, + "2018-06-14": { + "1. open": "80.2100", + "2. high": "80.5400", + "3. low": "79.0800", + "4. close": "79.2800", + "5. volume": "1620671" + }, + "2018-06-13": { + "1. open": "80.4600", + "2. high": "80.6300", + "3. low": "80.0100", + "4. close": "80.0500", + "5. volume": "2598648" + }, + "2018-06-12": { + "1. open": "80.8400", + "2. high": "81.1800", + "3. low": "80.1400", + "4. close": "80.4100", + "5. volume": "2133638" + }, + "2018-06-11": { + "1. open": "80.4200", + "2. high": "80.9400", + "3. low": "79.9600", + "4. close": "80.8100", + "5. volume": "2111545" + }, + "2018-06-08": { + "1. open": "80.0800", + "2. high": "80.4000", + "3. low": "79.7400", + "4. close": "80.3500", + "5. volume": "1681497" + }, + "2018-06-07": { + "1. open": "80.3800", + "2. high": "80.5900", + "3. low": "79.9100", + "4. close": "80.3400", + "5. volume": "2362166" + }, + "2018-06-06": { + "1. open": "79.8100", + "2. high": "80.2800", + "3. low": "79.0000", + "4. close": "80.2800", + "5. volume": "3051580" + }, + "2018-06-05": { + "1. open": "77.2700", + "2. high": "79.5800", + "3. low": "77.1900", + "4. close": "79.4500", + "5. volume": "5141375" + }, + "2018-06-04": { + "1. open": "77.2500", + "2. high": "77.6800", + "3. low": "76.7800", + "4. close": "76.9700", + "5. volume": "2188772" + }, + "2018-06-01": { + "1. open": "77.2200", + "2. high": "77.4500", + "3. low": "76.8400", + "4. close": "76.9000", + "5. volume": "2043571" + }, + "2018-05-31": { + "1. open": "78.2100", + "2. high": "78.2100", + "3. low": "76.3100", + "4. close": "76.5800", + "5. volume": "2802323" + }, + "2018-05-30": { + "1. open": "77.4400", + "2. high": "78.2100", + "3. low": "77.0800", + "4. close": "77.9100", + "5. volume": "1575400" + }, + "2018-05-29": { + "1. open": "77.4800", + "2. high": "77.6100", + "3. low": "76.2400", + "4. close": "76.9400", + "5. volume": "2014584" + }, + "2018-05-25": { + "1. open": "78.3600", + "2. high": "78.6400", + "3. low": "77.8500", + "4. close": "78.2700", + "5. volume": "1688394" + }, + "2018-05-24": { + "1. open": "78.9800", + "2. high": "79.4300", + "3. low": "78.0000", + "4. close": "78.9100", + "5. volume": "3276757" + }, + "2018-05-23": { + "1. open": "78.7200", + "2. high": "79.1000", + "3. low": "78.3000", + "4. close": "79.0000", + "5. volume": "2805642" + }, + "2018-05-22": { + "1. open": "80.1000", + "2. high": "80.5000", + "3. low": "79.1100", + "4. close": "79.1600", + "5. volume": "1734103" + }, + "2018-05-21": { + "1. open": "79.1800", + "2. high": "80.2700", + "3. low": "79.0700", + "4. close": "79.8900", + "5. volume": "3375538" + }, + "2018-05-18": { + "1. open": "78.5200", + "2. high": "79.0500", + "3. low": "78.4300", + "4. close": "78.5900", + "5. volume": "2587510" + }, + "2018-05-17": { + "1. open": "77.2400", + "2. high": "78.0500", + "3. low": "77.1200", + "4. close": "77.6700", + "5. volume": "1607115" + }, + "2018-05-16": { + "1. open": "76.7100", + "2. high": "77.8900", + "3. low": "76.6100", + "4. close": "77.3300", + "5. volume": "2174777" + }, + "2018-05-15": { + "1. open": "76.1800", + "2. high": "76.8100", + "3. low": "76.0300", + "4. close": "76.7300", + "5. volume": "2588226" + }, + "2018-05-14": { + "1. open": "76.7600", + "2. high": "76.9500", + "3. low": "76.2700", + "4. close": "76.5800", + "5. volume": "2042274" + }, + "2018-05-11": { + "1. open": "76.4500", + "2. high": "77.3200", + "3. low": "76.0600", + "4. close": "76.4700", + "5. volume": "2188845" + }, + "2018-05-10": { + "1. open": "75.8200", + "2. high": "76.5800", + "3. low": "75.4500", + "4. close": "76.4500", + "5. volume": "2775146" + }, + "2018-05-09": { + "1. open": "75.1100", + "2. high": "75.7200", + "3. low": "74.7200", + "4. close": "75.6600", + "5. volume": "1596061" + }, + "2018-05-08": { + "1. open": "74.8000", + "2. high": "74.9900", + "3. low": "74.2900", + "4. close": "74.8200", + "5. volume": "3044136" + }, + "2018-05-07": { + "1. open": "75.0100", + "2. high": "75.0700", + "3. low": "74.0800", + "4. close": "74.7000", + "5. volume": "6020077" + }, + "2018-05-04": { + "1. open": "72.5600", + "2. high": "75.3000", + "3. low": "72.3100", + "4. close": "74.8700", + "5. volume": "3872138" + }, + "2018-05-03": { + "1. open": "71.9200", + "2. high": "73.5600", + "3. low": "71.6200", + "4. close": "73.0700", + "5. volume": "4229462" + }, + "2018-05-02": { + "1. open": "73.5100", + "2. high": "74.2600", + "3. low": "72.6300", + "4. close": "72.8200", + "5. volume": "4617956" + }, + "2018-05-01": { + "1. open": "74.3800", + "2. high": "74.6800", + "3. low": "72.3500", + "4. close": "73.8600", + "5. volume": "6034210" + }, + "2018-04-30": { + "1. open": "76.2000", + "2. high": "76.5800", + "3. low": "75.0300", + "4. close": "75.0300", + "5. volume": "3824731" + }, + "2018-04-27": { + "1. open": "75.6500", + "2. high": "76.2300", + "3. low": "75.2600", + "4. close": "76.1500", + "5. volume": "3401889" + }, + "2018-04-26": { + "1. open": "76.6900", + "2. high": "76.8400", + "3. low": "75.0000", + "4. close": "75.9100", + "5. volume": "3276460" + }, + "2018-04-25": { + "1. open": "75.7400", + "2. high": "76.9300", + "3. low": "74.8100", + "4. close": "76.7300", + "5. volume": "2610747" + }, + "2018-04-24": { + "1. open": "79.1200", + "2. high": "79.5100", + "3. low": "74.7100", + "4. close": "75.9300", + "5. volume": "3012983" + }, + "2018-04-23": { + "1. open": "79.2400", + "2. high": "79.6300", + "3. low": "78.3300", + "4. close": "78.5300", + "5. volume": "2085935" + }, + "2018-04-20": { + "1. open": "79.3200", + "2. high": "79.6000", + "3. low": "78.4700", + "4. close": "79.0600", + "5. volume": "2259388" + }, + "2018-04-19": { + "1. open": "79.1500", + "2. high": "79.6700", + "3. low": "78.5600", + "4. close": "79.1500", + "5. volume": "3317107" + }, + "2018-04-18": { + "1. open": "78.4200", + "2. high": "79.4000", + "3. low": "78.1100", + "4. close": "79.1900", + "5. volume": "2337716" + }, + "2018-04-17": { + "1. open": "78.2300", + "2. high": "78.7200", + "3. low": "77.8300", + "4. close": "77.9500", + "5. volume": "2536280" + }, + "2018-04-16": { + "1. open": "77.8900", + "2. high": "78.1400", + "3. low": "77.2600", + "4. close": "77.4500", + "5. volume": "3675910" + }, + "2018-04-13": { + "1. open": "78.0600", + "2. high": "78.3400", + "3. low": "76.9800", + "4. close": "77.2600", + "5. volume": "3313384" + }, + "2018-04-12": { + "1. open": "77.5000", + "2. high": "78.0600", + "3. low": "77.3600", + "4. close": "77.4400", + "5. volume": "3177046" + }, + "2018-04-11": { + "1. open": "76.9000", + "2. high": "77.5100", + "3. low": "76.6200", + "4. close": "77.1700", + "5. volume": "2279930" + }, + "2018-04-10": { + "1. open": "77.9000", + "2. high": "78.4500", + "3. low": "77.4100", + "4. close": "77.5900", + "5. volume": "2786342" + }, + "2018-04-09": { + "1. open": "76.7200", + "2. high": "77.1700", + "3. low": "75.7800", + "4. close": "75.9300", + "5. volume": "2921956" + }, + "2018-04-06": { + "1. open": "78.3500", + "2. high": "78.9200", + "3. low": "75.6600", + "4. close": "75.9700", + "5. volume": "4025877" + }, + "2018-04-05": { + "1. open": "79.3200", + "2. high": "79.5200", + "3. low": "78.6200", + "4. close": "79.2500", + "5. volume": "2434620" + }, + "2018-04-04": { + "1. open": "76.4800", + "2. high": "78.6700", + "3. low": "76.1400", + "4. close": "78.5800", + "5. volume": "3064081" + }, + "2018-04-03": { + "1. open": "78.0000", + "2. high": "78.2800", + "3. low": "76.3900", + "4. close": "77.8600", + "5. volume": "4515385" + }, + "2018-04-02": { + "1. open": "79.4700", + "2. high": "79.6300", + "3. low": "76.5100", + "4. close": "77.6900", + "5. volume": "2401543" + }, + "2018-03-29": { + "1. open": "79.6100", + "2. high": "80.6500", + "3. low": "79.2500", + "4. close": "79.9100", + "5. volume": "2902710" + }, + "2018-03-28": { + "1. open": "79.8100", + "2. high": "79.8700", + "3. low": "78.5700", + "4. close": "79.0500", + "5. volume": "2858409" + }, + "2018-03-27": { + "1. open": "81.2400", + "2. high": "81.6000", + "3. low": "79.2000", + "4. close": "79.7100", + "5. volume": "3664576" + }, + "2018-03-26": { + "1. open": "80.1800", + "2. high": "81.4300", + "3. low": "79.5100", + "4. close": "81.1000", + "5. volume": "4118346" + }, + "2018-03-23": { + "1. open": "79.6800", + "2. high": "79.6800", + "3. low": "78.0900", + "4. close": "78.1800", + "5. volume": "3310434" + }, + "2018-03-22": { + "1. open": "80.6400", + "2. high": "81.3600", + "3. low": "79.2800", + "4. close": "79.4300", + "5. volume": "2646733" + }, + "2018-03-21": { + "1. open": "81.3300", + "2. high": "82.1000", + "3. low": "80.9300", + "4. close": "81.4800", + "5. volume": "1839744" + }, + "2018-03-20": { + "1. open": "80.7000", + "2. high": "81.8700", + "3. low": "80.5000", + "4. close": "81.1600", + "5. volume": "1763067" + }, + "2018-03-19": { + "1. open": "80.7500", + "2. high": "80.9900", + "3. low": "79.8200", + "4. close": "80.4600", + "5. volume": "1703835" + }, + "2018-03-16": { + "1. open": "80.4300", + "2. high": "81.3000", + "3. low": "80.2300", + "4. close": "80.9800", + "5. volume": "4548819" + }, + "2018-03-15": { + "1. open": "80.2500", + "2. high": "80.6800", + "3. low": "79.8800", + "4. close": "80.2700", + "5. volume": "2834756" + }, + "2018-03-14": { + "1. open": "81.8900", + "2. high": "81.9200", + "3. low": "79.9600", + "4. close": "80.0900", + "5. volume": "2326025" + }, + "2018-03-13": { + "1. open": "81.7100", + "2. high": "82.6700", + "3. low": "81.1400", + "4. close": "81.2800", + "5. volume": "2858610" + }, + "2018-03-12": { + "1. open": "83.0900", + "2. high": "83.2400", + "3. low": "81.2100", + "4. close": "81.5300", + "5. volume": "3228797" + }, + "2018-03-09": { + "1. open": "81.0700", + "2. high": "83.1600", + "3. low": "80.7100", + "4. close": "83.1400", + "5. volume": "2904986" + }, + "2018-03-08": { + "1. open": "81.9300", + "2. high": "81.9600", + "3. low": "80.4900", + "4. close": "81.1400", + "5. volume": "3528980" + }, + "2018-03-07": { + "1. open": "79.9900", + "2. high": "81.1900", + "3. low": "79.7700", + "4. close": "81.0300", + "5. volume": "2741702" + }, + "2018-03-06": { + "1. open": "80.7900", + "2. high": "80.9700", + "3. low": "79.7200", + "4. close": "80.9400", + "5. volume": "2658735" + }, + "2018-03-05": { + "1. open": "79.1800", + "2. high": "80.3200", + "3. low": "78.4000", + "4. close": "80.2200", + "5. volume": "2983457" + }, + "2018-03-02": { + "1. open": "79.1600", + "2. high": "80.0900", + "3. low": "78.3900", + "4. close": "79.7000", + "5. volume": "3251021" + }, + "2018-03-01": { + "1. open": "81.1000", + "2. high": "81.7100", + "3. low": "79.2100", + "4. close": "79.5900", + "5. volume": "3527381" + }, + "2018-02-28": { + "1. open": "82.1600", + "2. high": "82.5100", + "3. low": "80.6800", + "4. close": "80.7000", + "5. volume": "2234369" + }, + "2018-02-27": { + "1. open": "82.1900", + "2. high": "83.1000", + "3. low": "81.9300", + "4. close": "81.9600", + "5. volume": "2514816" + }, + "2018-02-26": { + "1. open": "82.3600", + "2. high": "82.5500", + "3. low": "81.5400", + "4. close": "82.2800", + "5. volume": "2854918" + }, + "2018-02-23": { + "1. open": "82.5000", + "2. high": "82.6600", + "3. low": "81.5700", + "4. close": "82.2200", + "5. volume": "2186565" + }, + "2018-02-22": { + "1. open": "82.0300", + "2. high": "82.6500", + "3. low": "81.6800", + "4. close": "81.8800", + "5. volume": "1717843" + }, + "2018-02-21": { + "1. open": "81.7200", + "2. high": "82.6500", + "3. low": "81.2600", + "4. close": "81.5600", + "5. volume": "2133698" + }, + "2018-02-20": { + "1. open": "82.4300", + "2. high": "83.0400", + "3. low": "81.4500", + "4. close": "81.7100", + "5. volume": "2957358" + }, + "2018-02-16": { + "1. open": "82.6600", + "2. high": "83.9100", + "3. low": "82.2000", + "4. close": "82.7900", + "5. volume": "1985806" + }, + "2018-02-15": { + "1. open": "83.1100", + "2. high": "83.4200", + "3. low": "81.7800", + "4. close": "82.7600", + "5. volume": "1516423" + }, + "2018-02-14": { + "1. open": "81.2400", + "2. high": "82.8600", + "3. low": "81.0200", + "4. close": "82.6700", + "5. volume": "2398025" + }, + "2018-02-13": { + "1. open": "81.4600", + "2. high": "82.1400", + "3. low": "80.9900", + "4. close": "81.8300", + "5. volume": "1331631" + }, + "2018-02-12": { + "1. open": "81.4500", + "2. high": "82.5700", + "3. low": "81.2400", + "4. close": "82.0200", + "5. volume": "2786651" + }, + "2018-02-09": { + "1. open": "80.7000", + "2. high": "81.6000", + "3. low": "78.9900", + "4. close": "80.7700", + "5. volume": "4914411" + }, + "2018-02-08": { + "1. open": "81.8100", + "2. high": "82.3100", + "3. low": "79.4000", + "4. close": "79.4100", + "5. volume": "3145131" + }, + "2018-02-07": { + "1. open": "82.3200", + "2. high": "84.3800", + "3. low": "81.5900", + "4. close": "81.6200", + "5. volume": "3908798" + }, + "2018-02-06": { + "1. open": "80.2400", + "2. high": "83.2800", + "3. low": "79.5000", + "4. close": "82.6800", + "5. volume": "4990702" + }, + "2018-02-05": { + "1. open": "85.6700", + "2. high": "85.6800", + "3. low": "81.5800", + "4. close": "81.5800", + "5. volume": "5467743" + }, + "2018-02-02": { + "1. open": "87.1200", + "2. high": "87.4000", + "3. low": "84.9000", + "4. close": "85.0900", + "5. volume": "5457184" + }, + "2018-02-01": { + "1. open": "86.9300", + "2. high": "89.8500", + "3. low": "86.6500", + "4. close": "87.8600", + "5. volume": "6105512" + }, + "2018-01-31": { + "1. open": "85.3300", + "2. high": "85.5300", + "3. low": "83.4300", + "4. close": "83.9700", + "5. volume": "2838654" + }, + "2018-01-30": { + "1. open": "84.9100", + "2. high": "85.6300", + "3. low": "84.3300", + "4. close": "84.7400", + "5. volume": "2188001" + }, + "2018-01-29": { + "1. open": "86.2100", + "2. high": "86.8200", + "3. low": "85.3700", + "4. close": "85.5900", + "5. volume": "1729651" + }, + "2018-01-26": { + "1. open": "85.5000", + "2. high": "86.5100", + "3. low": "85.0400", + "4. close": "86.4900", + "5. volume": "1821681" + }, + "2018-01-25": { + "1. open": "85.0900", + "2. high": "85.6700", + "3. low": "83.9300", + "4. close": "85.2200", + "5. volume": "2562416" + }, + "2018-01-24": { + "1. open": "85.6000", + "2. high": "85.6100", + "3. low": "84.3400", + "4. close": "84.5000", + "5. volume": "2738520" + }, + "2018-01-23": { + "1. open": "83.9600", + "2. high": "85.3200", + "3. low": "83.8300", + "4. close": "85.1200", + "5. volume": "2316110" + }, + "2018-01-22": { + "1. open": "83.9300", + "2. high": "84.4200", + "3. low": "83.5100", + "4. close": "84.3600", + "5. volume": "2198532" + }, + "2018-01-19": { + "1. open": "83.9000", + "2. high": "84.4100", + "3. low": "83.5500", + "4. close": "83.9500", + "5. volume": "3214084" + }, + "2018-01-18": { + "1. open": "83.6900", + "2. high": "84.0000", + "3. low": "83.0200", + "4. close": "83.5600", + "5. volume": "1942488" + }, + "2018-01-17": { + "1. open": "83.4900", + "2. high": "83.9900", + "3. low": "83.2800", + "4. close": "83.6000", + "5. volume": "1366706" + }, + "2018-01-16": { + "1. open": "84.4400", + "2. high": "84.5000", + "3. low": "82.7000", + "4. close": "83.3500", + "5. volume": "2173179" + }, + "2018-01-12": { + "1. open": "84.1600", + "2. high": "84.3500", + "3. low": "83.4700", + "4. close": "84.2400", + "5. volume": "2397957" + }, + "2018-01-11": { + "1. open": "82.6600", + "2. high": "83.9900", + "3. low": "82.3300", + "4. close": "83.9900", + "5. volume": "1882721" + }, + "2018-01-10": { + "1. open": "81.6700", + "2. high": "82.6800", + "3. low": "81.3200", + "4. close": "82.4700", + "5. volume": "2126750" + }, + "2018-01-09": { + "1. open": "81.8700", + "2. high": "82.4900", + "3. low": "80.3100", + "4. close": "81.9800", + "5. volume": "2194125" + }, + "2018-01-08": { + "1. open": "81.3700", + "2. high": "82.3000", + "3. low": "81.0000", + "4. close": "82.0300", + "5. volume": "1818158" + }, + "2018-01-05": { + "1. open": "80.8800", + "2. high": "81.4200", + "3. low": "80.2500", + "4. close": "81.3900", + "5. volume": "2348866" + }, + "2018-01-04": { + "1. open": "81.6900", + "2. high": "81.9900", + "3. low": "80.4600", + "4. close": "80.7700", + "5. volume": "3855837" + }, + "2018-01-03": { + "1. open": "79.2600", + "2. high": "81.6700", + "3. low": "78.8600", + "4. close": "81.6400", + "5. volume": "4237366" + }, + "2018-01-02": { + "1. open": "79.2300", + "2. high": "79.5200", + "3. low": "77.5200", + "4. close": "78.8600", + "5. volume": "2774064" + }, + "2017-12-29": { + "1. open": "78.9100", + "2. high": "79.6500", + "3. low": "78.5600", + "4. close": "79.0100", + "5. volume": "3205529" + }, + "2017-12-28": { + "1. open": "77.5700", + "2. high": "78.1900", + "3. low": "77.4300", + "4. close": "78.1600", + "5. volume": "835936" + }, + "2017-12-27": { + "1. open": "77.4000", + "2. high": "77.6800", + "3. low": "77.0100", + "4. close": "77.4200", + "5. volume": "1064205" + }, + "2017-12-26": { + "1. open": "77.6000", + "2. high": "77.7100", + "3. low": "77.2100", + "4. close": "77.3200", + "5. volume": "651000" + }, + "2017-12-22": { + "1. open": "78.2800", + "2. high": "78.2800", + "3. low": "77.5100", + "4. close": "77.5100", + "5. volume": "1360718" + }, + "2017-12-21": { + "1. open": "77.4800", + "2. high": "78.3800", + "3. low": "77.1600", + "4. close": "78.1000", + "5. volume": "2005331" + }, + "2017-12-20": { + "1. open": "77.3600", + "2. high": "77.5400", + "3. low": "77.0100", + "4. close": "77.1500", + "5. volume": "2318258" + }, + "2017-12-19": { + "1. open": "77.2700", + "2. high": "77.3200", + "3. low": "76.7400", + "4. close": "76.8600", + "5. volume": "1908689" + }, + "2017-12-18": { + "1. open": "78.1100", + "2. high": "78.4300", + "3. low": "76.9800", + "4. close": "77.0600", + "5. volume": "2259807" + }, + "2017-12-15": { + "1. open": "76.6100", + "2. high": "77.7800", + "3. low": "76.5800", + "4. close": "77.2900", + "5. volume": "3485173" + }, + "2017-12-14": { + "1. open": "77.6700", + "2. high": "77.7700", + "3. low": "76.4100", + "4. close": "76.4400", + "5. volume": "1665988" + }, + "2017-12-13": { + "1. open": "77.9600", + "2. high": "78.4900", + "3. low": "77.5400", + "4. close": "77.5700", + "5. volume": "2140247" + }, + "2017-12-12": { + "1. open": "77.8400", + "2. high": "78.4500", + "3. low": "77.7300", + "4. close": "77.7600", + "5. volume": "1903291" + }, + "2017-12-11": { + "1. open": "77.6100", + "2. high": "78.1100", + "3. low": "77.1100", + "4. close": "77.7700", + "5. volume": "2274716" + }, + "2017-12-08": { + "1. open": "77.4900", + "2. high": "77.8600", + "3. low": "77.0100", + "4. close": "77.2900", + "5. volume": "2019575" + }, + "2017-12-07": { + "1. open": "75.6500", + "2. high": "77.4700", + "3. low": "75.6200", + "4. close": "77.2600", + "5. volume": "3506956" + }, + "2017-12-06": { + "1. open": "74.9400", + "2. high": "76.2600", + "3. low": "74.9000", + "4. close": "75.7900", + "5. volume": "2783483" + }, + "2017-12-05": { + "1. open": "76.5500", + "2. high": "76.6200", + "3. low": "74.9400", + "4. close": "74.9500", + "5. volume": "2920320" + }, + "2017-12-04": { + "1. open": "78.3100", + "2. high": "78.6100", + "3. low": "76.4000", + "4. close": "76.4100", + "5. volume": "2326139" + }, + "2017-12-01": { + "1. open": "77.9900", + "2. high": "78.4200", + "3. low": "76.4000", + "4. close": "77.7000", + "5. volume": "2263985" + }, + "2017-11-30": { + "1. open": "76.9800", + "2. high": "77.9900", + "3. low": "76.9200", + "4. close": "77.7800", + "5. volume": "2725330" + }, + "2017-11-29": { + "1. open": "77.0200", + "2. high": "77.2900", + "3. low": "76.3600", + "4. close": "76.8400", + "5. volume": "1839554" + }, + "2017-11-28": { + "1. open": "75.6700", + "2. high": "77.0400", + "3. low": "75.5600", + "4. close": "76.8500", + "5. volume": "2026934" + }, + "2017-11-27": { + "1. open": "75.9400", + "2. high": "76.0500", + "3. low": "75.5300", + "4. close": "75.5300", + "5. volume": "1403935" + }, + "2017-11-24": { + "1. open": "76.3700", + "2. high": "76.3700", + "3. low": "75.8300", + "4. close": "75.9200", + "5. volume": "698922" + }, + "2017-11-22": { + "1. open": "76.3300", + "2. high": "76.6700", + "3. low": "76.1795", + "4. close": "76.2200", + "5. volume": "937781" + }, + "2017-11-21": { + "1. open": "76.0900", + "2. high": "76.3300", + "3. low": "75.8300", + "4. close": "76.3000", + "5. volume": "1801788" + }, + "2017-11-20": { + "1. open": "75.8600", + "2. high": "75.9800", + "3. low": "75.5000", + "4. close": "75.6900", + "5. volume": "2934168" + }, + "2017-11-17": { + "1. open": "75.9900", + "2. high": "76.0000", + "3. low": "75.4200", + "4. close": "75.6400", + "5. volume": "2900421" + }, + "2017-11-16": { + "1. open": "76.1400", + "2. high": "76.8000", + "3. low": "76.1400", + "4. close": "76.4400", + "5. volume": "1824797" + }, + "2017-11-15": { + "1. open": "76.4700", + "2. high": "76.6000", + "3. low": "75.6000", + "4. close": "75.8700", + "5. volume": "2028192" + }, + "2017-11-14": { + "1. open": "77.4900", + "2. high": "77.6700", + "3. low": "76.8900", + "4. close": "76.8900", + "5. volume": "1844773" + }, + "2017-11-13": { + "1. open": "77.7000", + "2. high": "78.1600", + "3. low": "77.5100", + "4. close": "77.9400", + "5. volume": "1360879" + }, + "2017-11-10": { + "1. open": "77.9000", + "2. high": "78.0800", + "3. low": "77.4800", + "4. close": "77.9200", + "5. volume": "1366462" + }, + "2017-11-09": { + "1. open": "78.7200", + "2. high": "79.4900", + "3. low": "77.8000", + "4. close": "77.8600", + "5. volume": "2923763" + }, + "2017-11-08": { + "1. open": "78.4100", + "2. high": "79.2100", + "3. low": "77.9401", + "4. close": "79.0500", + "5. volume": "2281816" + }, + "2017-11-07": { + "1. open": "78.4000", + "2. high": "78.9800", + "3. low": "78.1600", + "4. close": "78.6700", + "5. volume": "1445860" + }, + "2017-11-06": { + "1. open": "78.1000", + "2. high": "78.6400", + "3. low": "77.6400", + "4. close": "78.3100", + "5. volume": "2239791" + }, + "2017-11-03": { + "1. open": "79.1500", + "2. high": "79.2400", + "3. low": "77.0800", + "4. close": "78.1000", + "5. volume": "4477267" + }, + "2017-11-02": { + "1. open": "81.0500", + "2. high": "81.3400", + "3. low": "79.3250", + "4. close": "79.3800", + "5. volume": "3224083" + }, + "2017-11-01": { + "1. open": "80.8800", + "2. high": "82.3400", + "3. low": "80.8000", + "4. close": "81.5100", + "5. volume": "3679088" + }, + "2017-10-31": { + "1. open": "77.9400", + "2. high": "81.5000", + "3. low": "77.6200", + "4. close": "80.0200", + "5. volume": "4948391" + }, + "2017-10-30": { + "1. open": "79.6500", + "2. high": "80.4300", + "3. low": "79.1800", + "4. close": "79.2300", + "5. volume": "3740758" + }, + "2017-10-27": { + "1. open": "79.4700", + "2. high": "79.9900", + "3. low": "79.1350", + "4. close": "79.7700", + "5. volume": "1987590" + }, + "2017-10-26": { + "1. open": "79.5000", + "2. high": "79.9400", + "3. low": "79.2000", + "4. close": "79.5000", + "5. volume": "1642717" + }, + "2017-10-25": { + "1. open": "79.4400", + "2. high": "79.6900", + "3. low": "78.3300", + "4. close": "79.0200", + "5. volume": "1975447" + }, + "2017-10-24": { + "1. open": "78.9200", + "2. high": "80.1400", + "3. low": "78.9100", + "4. close": "79.5800", + "5. volume": "3057998" + }, + "2017-10-23": { + "1. open": "79.0300", + "2. high": "79.0900", + "3. low": "78.4250", + "4. close": "78.4800", + "5. volume": "2127177" + }, + "2017-10-20": { + "1. open": "78.4700", + "2. high": "79.0400", + "3. low": "78.1900", + "4. close": "78.9300", + "5. volume": "2559795" + }, + "2017-10-19": { + "1. open": "77.3700", + "2. high": "78.1900", + "3. low": "77.3400", + "4. close": "78.0200", + "5. volume": "2116598" + }, + "2017-10-18": { + "1. open": "78.1600", + "2. high": "78.6100", + "3. low": "77.9400", + "4. close": "77.9700", + "5. volume": "2249413" + }, + "2017-10-17": { + "1. open": "77.8300", + "2. high": "78.4300", + "3. low": "76.6000", + "4. close": "78.0700", + "5. volume": "3422677" + }, + "2017-10-16": { + "1. open": "78.8200", + "2. high": "79.3100", + "3. low": "78.5200", + "4. close": "79.2300", + "5. volume": "1364149" + }, + "2017-10-13": { + "1. open": "79.1200", + "2. high": "79.1900", + "3. low": "78.4700", + "4. close": "78.5300", + "5. volume": "1925949" + }, + "2017-10-12": { + "1. open": "78.5600", + "2. high": "79.1600", + "3. low": "78.3100", + "4. close": "78.7200", + "5. volume": "2503996" + }, + "2017-10-11": { + "1. open": "77.9500", + "2. high": "78.6700", + "3. low": "77.7300", + "4. close": "78.5300", + "5. volume": "2330629" + }, + "2017-10-10": { + "1. open": "77.9600", + "2. high": "78.1300", + "3. low": "77.4000", + "4. close": "77.9800", + "5. volume": "1612764" + }, + "2017-10-09": { + "1. open": "77.7600", + "2. high": "78.1200", + "3. low": "77.3100", + "4. close": "77.6800", + "5. volume": "1368712" + }, + "2017-10-06": { + "1. open": "77.6300", + "2. high": "78.2200", + "3. low": "77.4300", + "4. close": "77.7500", + "5. volume": "2279144" + }, + "2017-10-05": { + "1. open": "77.9600", + "2. high": "78.2500", + "3. low": "77.5900", + "4. close": "77.8000", + "5. volume": "2032931" + }, + "2017-10-04": { + "1. open": "77.3500", + "2. high": "78.1900", + "3. low": "77.0100", + "4. close": "78.0600", + "5. volume": "2182314" + }, + "2017-10-03": { + "1. open": "77.6800", + "2. high": "77.7600", + "3. low": "77.2500", + "4. close": "77.4500", + "5. volume": "2017653" + }, + "2017-10-02": { + "1. open": "76.9500", + "2. high": "77.5800", + "3. low": "76.3900", + "4. close": "77.5400", + "5. volume": "1753334" + }, + "2017-09-29": { + "1. open": "75.9500", + "2. high": "76.9400", + "3. low": "75.7200", + "4. close": "76.7900", + "5. volume": "2212572" + }, + "2017-09-28": { + "1. open": "76.8400", + "2. high": "76.9700", + "3. low": "75.4300", + "4. close": "76.0900", + "5. volume": "3048055" + }, + "2017-09-27": { + "1. open": "77.4400", + "2. high": "77.6100", + "3. low": "76.8100", + "4. close": "77.1200", + "5. volume": "1974957" + }, + "2017-09-26": { + "1. open": "77.6000", + "2. high": "77.6500", + "3. low": "77.0200", + "4. close": "77.1100", + "5. volume": "1855662" + }, + "2017-09-25": { + "1. open": "78.1400", + "2. high": "78.2300", + "3. low": "76.8900", + "4. close": "77.5500", + "5. volume": "2659800" + }, + "2017-09-22": { + "1. open": "77.9900", + "2. high": "78.5100", + "3. low": "77.6900", + "4. close": "78.1000", + "5. volume": "1619185" + }, + "2017-09-21": { + "1. open": "77.7000", + "2. high": "78.2500", + "3. low": "77.6600", + "4. close": "78.0600", + "5. volume": "1783960" + }, + "2017-09-20": { + "1. open": "77.2200", + "2. high": "78.2068", + "3. low": "77.1200", + "4. close": "77.7700", + "5. volume": "2449979" + }, + "2017-09-19": { + "1. open": "77.7400", + "2. high": "77.8700", + "3. low": "76.9600", + "4. close": "77.0300", + "5. volume": "3076801" + }, + "2017-09-18": { + "1. open": "77.0000", + "2. high": "78.0400", + "3. low": "76.5300", + "4. close": "77.9000", + "5. volume": "2832491" + }, + "2017-09-15": { + "1. open": "75.5900", + "2. high": "76.9800", + "3. low": "75.2200", + "4. close": "76.9100", + "5. volume": "4872192" + }, + "2017-09-14": { + "1. open": "74.7600", + "2. high": "75.7200", + "3. low": "74.3850", + "4. close": "75.6200", + "5. volume": "2481092" + }, + "2017-09-13": { + "1. open": "74.5400", + "2. high": "74.9500", + "3. low": "74.2000", + "4. close": "74.9300", + "5. volume": "1965508" + }, + "2017-09-12": { + "1. open": "73.5000", + "2. high": "74.6500", + "3. low": "73.4550", + "4. close": "74.6000", + "5. volume": "2482929" + }, + "2017-09-11": { + "1. open": "72.6900", + "2. high": "73.3800", + "3. low": "72.4800", + "4. close": "73.3500", + "5. volume": "2099226" + }, + "2017-09-08": { + "1. open": "71.2000", + "2. high": "72.4200", + "3. low": "71.0900", + "4. close": "72.1400", + "5. volume": "1773211" + }, + "2017-09-07": { + "1. open": "71.4800", + "2. high": "71.5200", + "3. low": "70.6300", + "4. close": "71.3200", + "5. volume": "1429104" + }, + "2017-09-06": { + "1. open": "71.5700", + "2. high": "71.6200", + "3. low": "71.1200", + "4. close": "71.3300", + "5. volume": "1666322" + }, + "2017-09-05": { + "1. open": "71.6100", + "2. high": "71.9300", + "3. low": "70.7300", + "4. close": "71.1000", + "5. volume": "2033864" + }, + "2017-09-01": { + "1. open": "72.0400", + "2. high": "72.1500", + "3. low": "71.5800", + "4. close": "71.6300", + "5. volume": "1700897" + }, + "2017-08-31": { + "1. open": "71.4500", + "2. high": "71.8800", + "3. low": "71.1900", + "4. close": "71.7600", + "5. volume": "2124452" + }, + "2017-08-30": { + "1. open": "70.5000", + "2. high": "71.1600", + "3. low": "70.4900", + "4. close": "71.0500", + "5. volume": "2550339" + }, + "2017-08-29": { + "1. open": "70.1600", + "2. high": "70.7000", + "3. low": "69.8200", + "4. close": "70.5200", + "5. volume": "2684823" + }, + "2017-08-28": { + "1. open": "70.9800", + "2. high": "71.1400", + "3. low": "70.2500", + "4. close": "70.4400", + "5. volume": "1312391" + }, + "2017-08-25": { + "1. open": "71.0400", + "2. high": "71.1698", + "3. low": "70.5800", + "4. close": "70.7000", + "5. volume": "1728751" + }, + "2017-08-24": { + "1. open": "71.3700", + "2. high": "71.3700", + "3. low": "70.5310", + "4. close": "70.6400", + "5. volume": "2477871" + }, + "2017-08-23": { + "1. open": "71.4300", + "2. high": "71.7500", + "3. low": "71.1200", + "4. close": "71.2100", + "5. volume": "1143074" + }, + "2017-08-22": { + "1. open": "71.3100", + "2. high": "72.1100", + "3. low": "71.2000", + "4. close": "71.9000", + "5. volume": "2266963" + }, + "2017-08-21": { + "1. open": "71.1300", + "2. high": "71.3900", + "3. low": "70.6900", + "4. close": "71.1400", + "5. volume": "2081333" + }, + "2017-08-18": { + "1. open": "71.6200", + "2. high": "71.9650", + "3. low": "71.2000", + "4. close": "71.2000", + "5. volume": "2102184" + }, + "2017-08-17": { + "1. open": "71.5200", + "2. high": "72.6800", + "3. low": "71.4700", + "4. close": "71.7200", + "5. volume": "4127701" + }, + "2017-08-16": { + "1. open": "72.5300", + "2. high": "72.9400", + "3. low": "72.4350", + "4. close": "72.6700", + "5. volume": "2091731" + }, + "2017-08-15": { + "1. open": "72.4400", + "2. high": "72.8900", + "3. low": "72.1200", + "4. close": "72.3100", + "5. volume": "1923307" + }, + "2017-08-14": { + "1. open": "72.1900", + "2. high": "72.5800", + "3. low": "71.8200", + "4. close": "72.4800", + "5. volume": "2030317" + }, + "2017-08-11": { + "1. open": "71.7400", + "2. high": "71.9250", + "3. low": "71.3800", + "4. close": "71.4800", + "5. volume": "1294693" + }, + "2017-08-10": { + "1. open": "72.8900", + "2. high": "72.9700", + "3. low": "71.6100", + "4. close": "71.6500", + "5. volume": "2693466" + }, + "2017-08-09": { + "1. open": "72.7700", + "2. high": "73.3700", + "3. low": "72.6600", + "4. close": "73.1400", + "5. volume": "2977955" + }, + "2017-08-08": { + "1. open": "73.7100", + "2. high": "74.2999", + "3. low": "72.9200", + "4. close": "72.9900", + "5. volume": "4769730" + }, + "2017-08-07": { + "1. open": "73.7600", + "2. high": "74.4400", + "3. low": "73.6800", + "4. close": "73.9900", + "5. volume": "3135990" + }, + "2017-08-04": { + "1. open": "73.6800", + "2. high": "74.5700", + "3. low": "73.6100", + "4. close": "74.5300", + "5. volume": "2778305" + }, + "2017-08-03": { + "1. open": "73.9000", + "2. high": "73.9800", + "3. low": "72.9700", + "4. close": "73.6100", + "5. volume": "4533318" + }, + "2017-08-02": { + "1. open": "73.4000", + "2. high": "74.4400", + "3. low": "73.1100", + "4. close": "74.1000", + "5. volume": "5808868" + }, + "2017-08-01": { + "1. open": "75.4900", + "2. high": "75.4900", + "3. low": "72.1600", + "4. close": "74.2600", + "5. volume": "10710000" + }, + "2017-07-31": { + "1. open": "78.4300", + "2. high": "79.0800", + "3. low": "77.8500", + "4. close": "78.2500", + "5. volume": "3669201" + }, + "2017-07-28": { + "1. open": "78.4500", + "2. high": "78.5900", + "3. low": "77.6200", + "4. close": "78.4300", + "5. volume": "1731645" + }, + "2017-07-27": { + "1. open": "79.1100", + "2. high": "79.1800", + "3. low": "77.9500", + "4. close": "78.4900", + "5. volume": "2499157" + }, + "2017-07-26": { + "1. open": "79.3500", + "2. high": "79.3500", + "3. low": "78.5100", + "4. close": "79.0000", + "5. volume": "1821866" + }, + "2017-07-25": { + "1. open": "79.5000", + "2. high": "79.5900", + "3. low": "78.7400", + "4. close": "79.3300", + "5. volume": "2297443" + }, + "2017-07-24": { + "1. open": "79.0000", + "2. high": "79.1100", + "3. low": "78.4800", + "4. close": "78.6500", + "5. volume": "1556205" + }, + "2017-07-21": { + "1. open": "79.1900", + "2. high": "79.4100", + "3. low": "78.3550", + "4. close": "78.9700", + "5. volume": "2411767" + }, + "2017-07-20": { + "1. open": "80.3200", + "2. high": "80.3400", + "3. low": "79.5300", + "4. close": "79.5600", + "5. volume": "1471983" + }, + "2017-07-19": { + "1. open": "80.4400", + "2. high": "80.6000", + "3. low": "79.7800", + "4. close": "80.3800", + "5. volume": "1752425" + }, + "2017-07-18": { + "1. open": "80.1700", + "2. high": "80.2300", + "3. low": "79.6300", + "4. close": "80.2300", + "5. volume": "1579466" + }, + "2017-07-17": { + "1. open": "80.4800", + "2. high": "80.5300", + "3. low": "80.0600", + "4. close": "80.2100", + "5. volume": "1807862" + }, + "2017-07-14": { + "1. open": "80.5200", + "2. high": "80.8500", + "3. low": "80.3800", + "4. close": "80.6100", + "5. volume": "1663683" + }, + "2017-07-13": { + "1. open": "80.4100", + "2. high": "80.6900", + "3. low": "79.9400", + "4. close": "80.3200", + "5. volume": "1857203" + }, + "2017-07-12": { + "1. open": "80.7900", + "2. high": "81.6300", + "3. low": "80.4800", + "4. close": "80.5100", + "5. volume": "1841767" + }, + "2017-07-11": { + "1. open": "80.3000", + "2. high": "80.5000", + "3. low": "79.4700", + "4. close": "80.4500", + "5. volume": "2314243" + }, + "2017-07-10": { + "1. open": "79.2800", + "2. high": "80.8300", + "3. low": "79.2800", + "4. close": "80.4000", + "5. volume": "2124885" + }, + "2017-07-07": { + "1. open": "78.5500", + "2. high": "79.9000", + "3. low": "78.3500", + "4. close": "79.3600", + "5. volume": "1877578" + }, + "2017-07-06": { + "1. open": "78.3200", + "2. high": "78.9800", + "3. low": "78.2600", + "4. close": "78.5500", + "5. volume": "1917849" + }, + "2017-07-05": { + "1. open": "78.3300", + "2. high": "78.8600", + "3. low": "78.0000", + "4. close": "78.6300", + "5. volume": "1873870" + }, + "2017-07-03": { + "1. open": "78.3700", + "2. high": "78.7700", + "3. low": "77.7100", + "4. close": "78.3500", + "5. volume": "1386832" + }, + "2017-06-30": { + "1. open": "76.9000", + "2. high": "78.3200", + "3. low": "76.8600", + "4. close": "77.8300", + "5. volume": "1784201" + }, + "2017-06-29": { + "1. open": "77.5900", + "2. high": "78.0000", + "3. low": "76.0000", + "4. close": "76.6300", + "5. volume": "1743382" + }, + "2017-06-28": { + "1. open": "77.0000", + "2. high": "77.6400", + "3. low": "76.7800", + "4. close": "77.4400", + "5. volume": "1606658" + }, + "2017-06-27": { + "1. open": "76.6900", + "2. high": "76.9400", + "3. low": "76.1500", + "4. close": "76.4300", + "5. volume": "1638789" + }, + "2017-06-26": { + "1. open": "77.1400", + "2. high": "77.6100", + "3. low": "76.3001", + "4. close": "76.7700", + "5. volume": "1415585" + }, + "2017-06-23": { + "1. open": "75.8400", + "2. high": "76.9300", + "3. low": "75.6600", + "4. close": "76.8800", + "5. volume": "2882383" + }, + "2017-06-22": { + "1. open": "75.9900", + "2. high": "76.4200", + "3. low": "75.7110", + "4. close": "75.7700", + "5. volume": "1936024" + }, + "2017-06-21": { + "1. open": "77.2400", + "2. high": "77.3750", + "3. low": "75.7600", + "4. close": "75.9200", + "5. volume": "1687230" + }, + "2017-06-20": { + "1. open": "77.6700", + "2. high": "77.8500", + "3. low": "77.0000", + "4. close": "77.0600", + "5. volume": "1784534" + }, + "2017-06-19": { + "1. open": "77.2800", + "2. high": "78.4200", + "3. low": "77.2400", + "4. close": "78.0700", + "5. volume": "2349412" + }, + "2017-06-16": { + "1. open": "76.3600", + "2. high": "77.0513", + "3. low": "76.2200", + "4. close": "76.8000", + "5. volume": "2611909" + }, + "2017-06-15": { + "1. open": "74.4600", + "2. high": "76.5300", + "3. low": "74.4300", + "4. close": "76.1400", + "5. volume": "1930072" + }, + "2017-06-14": { + "1. open": "76.2800", + "2. high": "76.3200", + "3. low": "74.8400", + "4. close": "75.3400", + "5. volume": "2305754" + }, + "2017-06-13": { + "1. open": "75.9400", + "2. high": "76.3000", + "3. low": "75.5150", + "4. close": "76.1100", + "5. volume": "1389865" + }, + "2017-06-12": { + "1. open": "75.8300", + "2. high": "76.2100", + "3. low": "75.4600", + "4. close": "75.7700", + "5. volume": "1704705" + }, + "2017-06-09": { + "1. open": "75.7100", + "2. high": "75.9500", + "3. low": "75.2750", + "4. close": "75.7400", + "5. volume": "2881016" + }, + "2017-06-08": { + "1. open": "74.9400", + "2. high": "75.6100", + "3. low": "74.6000", + "4. close": "75.4700", + "5. volume": "3647935" + }, + "2017-06-07": { + "1. open": "76.5000", + "2. high": "76.5000", + "3. low": "74.2600", + "4. close": "74.9500", + "5. volume": "3501440" + }, + "2017-06-06": { + "1. open": "76.4400", + "2. high": "76.7300", + "3. low": "76.0800", + "4. close": "76.3300", + "5. volume": "1906275" + }, + "2017-06-05": { + "1. open": "77.8700", + "2. high": "77.9200", + "3. low": "76.7600", + "4. close": "76.7700", + "5. volume": "2461398" + }, + "2017-06-02": { + "1. open": "78.2000", + "2. high": "78.6150", + "3. low": "77.6900", + "4. close": "77.8800", + "5. volume": "1859697" + }, + "2017-06-01": { + "1. open": "77.9000", + "2. high": "78.5700", + "3. low": "77.2600", + "4. close": "78.0800", + "5. volume": "1785997" + }, + "2017-05-31": { + "1. open": "77.3100", + "2. high": "78.4000", + "3. low": "76.7260", + "4. close": "77.3800", + "5. volume": "1602006" + }, + "2017-05-30": { + "1. open": "77.4700", + "2. high": "77.8099", + "3. low": "77.1200", + "4. close": "77.7200", + "5. volume": "1021910" + }, + "2017-05-26": { + "1. open": "77.2800", + "2. high": "77.7200", + "3. low": "77.1000", + "4. close": "77.5600", + "5. volume": "1057233" + }, + "2017-05-25": { + "1. open": "77.9200", + "2. high": "78.2700", + "3. low": "77.0000", + "4. close": "77.3100", + "5. volume": "1742670" + }, + "2017-05-24": { + "1. open": "77.6300", + "2. high": "78.0000", + "3. low": "77.2100", + "4. close": "77.5700", + "5. volume": "1282924" + }, + "2017-05-23": { + "1. open": "77.8500", + "2. high": "77.9300", + "3. low": "77.3300", + "4. close": "77.6500", + "5. volume": "2296160" + }, + "2017-05-22": { + "1. open": "78.1100", + "2. high": "78.4500", + "3. low": "77.4400", + "4. close": "77.7000", + "5. volume": "2536616" + }, + "2017-05-19": { + "1. open": "76.4400", + "2. high": "78.1900", + "3. low": "76.4300", + "4. close": "78.0100", + "5. volume": "3114924" + }, + "2017-05-18": { + "1. open": "76.3600", + "2. high": "76.4000", + "3. low": "75.1100", + "4. close": "76.0700", + "5. volume": "2910317" + }, + "2017-05-17": { + "1. open": "76.2200", + "2. high": "77.0700", + "3. low": "76.1100", + "4. close": "76.1800", + "5. volume": "2783830" + }, + "2017-05-16": { + "1. open": "77.3700", + "2. high": "77.3700", + "3. low": "76.5100", + "4. close": "77.2400", + "5. volume": "1457929" + }, + "2017-05-15": { + "1. open": "77.1300", + "2. high": "77.2400", + "3. low": "76.7200", + "4. close": "76.9700", + "5. volume": "1840780" + }, + "2017-05-12": { + "1. open": "76.5400", + "2. high": "77.1100", + "3. low": "76.4400", + "4. close": "76.6800", + "5. volume": "1809991" + }, + "2017-05-11": { + "1. open": "76.7900", + "2. high": "77.1700", + "3. low": "76.2800", + "4. close": "77.0300", + "5. volume": "1822482" + }, + "2017-05-10": { + "1. open": "76.7300", + "2. high": "77.2500", + "3. low": "76.5700", + "4. close": "77.0900", + "5. volume": "1327298" + }, + "2017-05-09": { + "1. open": "76.6700", + "2. high": "77.0000", + "3. low": "76.5000", + "4. close": "76.7600", + "5. volume": "1385551" + }, + "2017-05-08": { + "1. open": "76.8000", + "2. high": "77.0500", + "3. low": "76.4300", + "4. close": "76.7800", + "5. volume": "1686785" + }, + "2017-05-05": { + "1. open": "76.1100", + "2. high": "76.8900", + "3. low": "75.9040", + "4. close": "76.8600", + "5. volume": "2153839" + }, + "2017-05-04": { + "1. open": "76.5400", + "2. high": "76.6000", + "3. low": "75.6200", + "4. close": "75.8400", + "5. volume": "2513932" + }, + "2017-05-03": { + "1. open": "76.3900", + "2. high": "76.4500", + "3. low": "75.7800", + "4. close": "76.3300", + "5. volume": "2733621" + }, + "2017-05-02": { + "1. open": "77.7400", + "2. high": "79.3100", + "3. low": "76.3700", + "4. close": "77.1100", + "5. volume": "4343415" + }, + "2017-05-01": { + "1. open": "75.9000", + "2. high": "76.4900", + "3. low": "75.1600", + "4. close": "76.1300", + "5. volume": "4033111" + }, + "2017-04-28": { + "1. open": "76.4600", + "2. high": "76.6100", + "3. low": "75.4700", + "4. close": "75.6400", + "5. volume": "2339842" + }, + "2017-04-27": { + "1. open": "76.7000", + "2. high": "77.1100", + "3. low": "76.2630", + "4. close": "76.4900", + "5. volume": "2073384" + }, + "2017-04-26": { + "1. open": "76.6800", + "2. high": "77.3900", + "3. low": "76.5900", + "4. close": "76.7200", + "5. volume": "2011368" + }, + "2017-04-25": { + "1. open": "76.0700", + "2. high": "76.9300", + "3. low": "75.8400", + "4. close": "76.5200", + "5. volume": "2773037" + }, + "2017-04-24": { + "1. open": "75.0300", + "2. high": "75.6400", + "3. low": "74.6800", + "4. close": "75.4800", + "5. volume": "2875186" + }, + "2017-04-21": { + "1. open": "74.2300", + "2. high": "74.4500", + "3. low": "73.6300", + "4. close": "73.8500", + "5. volume": "2637083" + }, + "2017-04-20": { + "1. open": "74.0300", + "2. high": "74.6060", + "3. low": "73.7600", + "4. close": "74.0300", + "5. volume": "3645720" + }, + "2017-04-19": { + "1. open": "74.8800", + "2. high": "75.1800", + "3. low": "73.5175", + "4. close": "73.6300", + "5. volume": "2223945" + }, + "2017-04-18": { + "1. open": "73.8200", + "2. high": "74.6600", + "3. low": "73.8200", + "4. close": "74.4700", + "5. volume": "1744042" + }, + "2017-04-17": { + "1. open": "73.8650", + "2. high": "74.3000", + "3. low": "73.4600", + "4. close": "74.2800", + "5. volume": "1372129" + }, + "2017-04-13": { + "1. open": "74.0900", + "2. high": "74.3400", + "3. low": "73.5100", + "4. close": "73.5100", + "5. volume": "1405817" + }, + "2017-04-12": { + "1. open": "75.5800", + "2. high": "76.0000", + "3. low": "73.9578", + "4. close": "74.2400", + "5. volume": "3322174" + }, + "2017-04-11": { + "1. open": "75.3100", + "2. high": "75.4100", + "3. low": "74.5900", + "4. close": "75.3900", + "5. volume": "2105202" + }, + "2017-04-10": { + "1. open": "74.7900", + "2. high": "76.3900", + "3. low": "74.6200", + "4. close": "75.6000", + "5. volume": "2959703" + }, + "2017-04-07": { + "1. open": "74.5200", + "2. high": "74.9300", + "3. low": "74.2000", + "4. close": "74.5700", + "5. volume": "1790941" + }, + "2017-04-06": { + "1. open": "74.8400", + "2. high": "75.2500", + "3. low": "74.5000", + "4. close": "74.7300", + "5. volume": "1592474" + }, + "2017-04-05": { + "1. open": "75.2700", + "2. high": "76.3600", + "3. low": "74.3400", + "4. close": "74.6500", + "5. volume": "2770697" + }, + "2017-04-04": { + "1. open": "74.3100", + "2. high": "75.0800", + "3. low": "73.9540", + "4. close": "74.8800", + "5. volume": "2783431" + }, + "2017-04-03": { + "1. open": "74.3200", + "2. high": "74.7900", + "3. low": "73.4200", + "4. close": "74.1600", + "5. volume": "2813176" + }, + "2017-03-31": { + "1. open": "73.8000", + "2. high": "74.6300", + "3. low": "73.6700", + "4. close": "74.1500", + "5. volume": "2011463" + }, + "2017-03-30": { + "1. open": "73.7800", + "2. high": "74.5300", + "3. low": "73.5400", + "4. close": "74.2000", + "5. volume": "2111070" + }, + "2017-03-29": { + "1. open": "73.5300", + "2. high": "74.4100", + "3. low": "73.2100", + "4. close": "73.9400", + "5. volume": "2492284" + }, + "2017-03-28": { + "1. open": "72.3600", + "2. high": "73.7900", + "3. low": "72.0800", + "4. close": "73.2900", + "5. volume": "1700153" + }, + "2017-03-27": { + "1. open": "72.5500", + "2. high": "72.9700", + "3. low": "71.4600", + "4. close": "72.6800", + "5. volume": "2225399" + }, + "2017-03-24": { + "1. open": "72.8100", + "2. high": "73.4200", + "3. low": "72.5600", + "4. close": "72.8400", + "5. volume": "2612364" + }, + "2017-03-23": { + "1. open": "72.5500", + "2. high": "73.2400", + "3. low": "72.2500", + "4. close": "72.7800", + "5. volume": "1653853" + }, + "2017-03-22": { + "1. open": "71.9600", + "2. high": "72.8200", + "3. low": "71.7750", + "4. close": "72.5400", + "5. volume": "1989869" + }, + "2017-03-21": { + "1. open": "73.5800", + "2. high": "74.0200", + "3. low": "71.8500", + "4. close": "71.9900", + "5. volume": "2315334" + }, + "2017-03-20": { + "1. open": "73.2700", + "2. high": "73.7600", + "3. low": "72.8700", + "4. close": "73.3700", + "5. volume": "1560531" + }, + "2017-03-17": { + "1. open": "73.6700", + "2. high": "73.8400", + "3. low": "72.9100", + "4. close": "73.2500", + "5. volume": "3245317" + }, + "2017-03-16": { + "1. open": "73.7400", + "2. high": "74.3500", + "3. low": "73.0900", + "4. close": "73.3500", + "5. volume": "2412633" + }, + "2017-03-15": { + "1. open": "72.1200", + "2. high": "74.0800", + "3. low": "72.0200", + "4. close": "73.9600", + "5. volume": "2435587" + }, + "2017-03-14": { + "1. open": "72.2000", + "2. high": "72.3269", + "3. low": "71.4800", + "4. close": "71.8200", + "5. volume": "1394811" + }, + "2017-03-13": { + "1. open": "72.6700", + "2. high": "72.9800", + "3. low": "72.3600", + "4. close": "72.7500", + "5. volume": "1832594" + }, + "2017-03-10": { + "1. open": "72.0400", + "2. high": "72.5900", + "3. low": "72.0000", + "4. close": "72.4900", + "5. volume": "2131119" + }, + "2017-03-09": { + "1. open": "71.7200", + "2. high": "72.1200", + "3. low": "71.2300", + "4. close": "71.6000", + "5. volume": "2473155" + }, + "2017-03-08": { + "1. open": "71.6000", + "2. high": "72.3400", + "3. low": "71.5200", + "4. close": "71.8300", + "5. volume": "2008990" + }, + "2017-03-07": { + "1. open": "71.6400", + "2. high": "72.0000", + "3. low": "71.4400", + "4. close": "71.5400", + "5. volume": "1391909" + }, + "2017-03-06": { + "1. open": "71.2200", + "2. high": "72.1200", + "3. low": "71.0800", + "4. close": "71.8400", + "5. volume": "2711697" + }, + "2017-03-03": { + "1. open": "72.2300", + "2. high": "72.4400", + "3. low": "71.4000", + "4. close": "71.9300", + "5. volume": "2024927" + }, + "2017-03-02": { + "1. open": "72.6700", + "2. high": "72.7400", + "3. low": "71.7800", + "4. close": "72.1100", + "5. volume": "2236749" + }, + "2017-03-01": { + "1. open": "72.8100", + "2. high": "73.8600", + "3. low": "72.8100", + "4. close": "73.2400", + "5. volume": "2653565" + }, + "2017-02-28": { + "1. open": "72.3500", + "2. high": "72.5900", + "3. low": "71.7100", + "4. close": "71.9800", + "5. volume": "2504223" + }, + "2017-02-27": { + "1. open": "72.2100", + "2. high": "72.7000", + "3. low": "72.1200", + "4. close": "72.3500", + "5. volume": "2287721" + }, + "2017-02-24": { + "1. open": "71.5400", + "2. high": "72.3900", + "3. low": "71.1300", + "4. close": "72.3900", + "5. volume": "2528808" + }, + "2017-02-23": { + "1. open": "72.8200", + "2. high": "72.9200", + "3. low": "71.7500", + "4. close": "72.1200", + "5. volume": "2237934" + }, + "2017-02-22": { + "1. open": "71.6800", + "2. high": "72.7400", + "3. low": "71.5200", + "4. close": "72.5000", + "5. volume": "2315157" + }, + "2017-02-21": { + "1. open": "71.6400", + "2. high": "72.1500", + "3. low": "71.5800", + "4. close": "71.8900", + "5. volume": "1903539" + }, + "2017-02-17": { + "1. open": "71.5400", + "2. high": "71.6300", + "3. low": "70.8900", + "4. close": "71.6300", + "5. volume": "2356679" + }, + "2017-02-16": { + "1. open": "72.0400", + "2. high": "72.2400", + "3. low": "71.2350", + "4. close": "71.7800", + "5. volume": "2081038" + }, + "2017-02-15": { + "1. open": "72.0600", + "2. high": "72.2800", + "3. low": "71.6800", + "4. close": "72.1000", + "5. volume": "1971821" + }, + "2017-02-14": { + "1. open": "72.0000", + "2. high": "72.1900", + "3. low": "71.5800", + "4. close": "72.0100", + "5. volume": "2083863" + }, + "2017-02-13": { + "1. open": "71.3100", + "2. high": "72.2600", + "3. low": "71.3100", + "4. close": "72.2000", + "5. volume": "2537139" + }, + "2017-02-10": { + "1. open": "71.0300", + "2. high": "71.1700", + "3. low": "70.8000", + "4. close": "71.0000", + "5. volume": "1946099" + }, + "2017-02-09": { + "1. open": "70.0400", + "2. high": "71.2700", + "3. low": "70.0300", + "4. close": "70.7900", + "5. volume": "2204443" + }, + "2017-02-08": { + "1. open": "70.0200", + "2. high": "70.2400", + "3. low": "69.4500", + "4. close": "69.9700", + "5. volume": "2304671" + }, + "2017-02-07": { + "1. open": "70.3300", + "2. high": "71.1000", + "3. low": "70.1250", + "4. close": "70.2400", + "5. volume": "2221414" + }, + "2017-02-06": { + "1. open": "70.1100", + "2. high": "70.3100", + "3. low": "69.4600", + "4. close": "69.9800", + "5. volume": "2548192" + }, + "2017-02-03": { + "1. open": "70.3300", + "2. high": "70.7300", + "3. low": "69.6100", + "4. close": "70.2200", + "5. volume": "2946175" + }, + "2017-02-02": { + "1. open": "70.6900", + "2. high": "72.0000", + "3. low": "69.4100", + "4. close": "70.0200", + "5. volume": "4690674" + }, + "2017-02-01": { + "1. open": "70.9700", + "2. high": "71.7100", + "3. low": "70.2800", + "4. close": "71.3100", + "5. volume": "3919439" + }, + "2017-01-31": { + "1. open": "70.0900", + "2. high": "70.9100", + "3. low": "69.4700", + "4. close": "70.7800", + "5. volume": "3016733" + }, + "2017-01-30": { + "1. open": "71.0200", + "2. high": "71.0200", + "3. low": "69.6800", + "4. close": "70.4100", + "5. volume": "2034894" + }, + "2017-01-27": { + "1. open": "71.1300", + "2. high": "71.3900", + "3. low": "70.8100", + "4. close": "70.9500", + "5. volume": "1899836" + }, + "2017-01-26": { + "1. open": "70.8200", + "2. high": "71.6800", + "3. low": "70.3300", + "4. close": "71.3100", + "5. volume": "2249868" + }, + "2017-01-25": { + "1. open": "69.6400", + "2. high": "71.2750", + "3. low": "69.6400", + "4. close": "71.1800", + "5. volume": "3278098" + }, + "2017-01-24": { + "1. open": "68.0500", + "2. high": "69.3200", + "3. low": "67.7500", + "4. close": "69.1700", + "5. volume": "2044395" + }, + "2017-01-23": { + "1. open": "67.9200", + "2. high": "68.1600", + "3. low": "66.9800", + "4. close": "67.7400", + "5. volume": "1195877" + }, + "2017-01-20": { + "1. open": "68.0200", + "2. high": "68.5000", + "3. low": "67.5700", + "4. close": "67.9300", + "5. volume": "1559863" + }, + "2017-01-19": { + "1. open": "68.1300", + "2. high": "68.4900", + "3. low": "67.2800", + "4. close": "67.7300", + "5. volume": "1431074" + }, + "2017-01-18": { + "1. open": "67.6900", + "2. high": "68.0000", + "3. low": "67.4000", + "4. close": "67.8000", + "5. volume": "1651334" + }, + "2017-01-17": { + "1. open": "68.3400", + "2. high": "68.3600", + "3. low": "67.2800", + "4. close": "67.5600", + "5. volume": "1697656" + }, + "2017-01-13": { + "1. open": "68.3600", + "2. high": "68.9400", + "3. low": "68.3500", + "4. close": "68.6600", + "5. volume": "1264710" + }, + "2017-01-12": { + "1. open": "68.3900", + "2. high": "68.4000", + "3. low": "67.1500", + "4. close": "68.2000", + "5. volume": "1357187" + }, + "2017-01-11": { + "1. open": "66.9500", + "2. high": "68.4900", + "3. low": "66.7700", + "4. close": "68.4600", + "5. volume": "2126430" + }, + "2017-01-10": { + "1. open": "67.2100", + "2. high": "67.5400", + "3. low": "66.7700", + "4. close": "67.2100", + "5. volume": "2214514" + }, + "2017-01-09": { + "1. open": "68.4800", + "2. high": "68.5100", + "3. low": "66.8600", + "4. close": "66.8800", + "5. volume": "2704975" + }, + "2017-01-06": { + "1. open": "67.6100", + "2. high": "68.4600", + "3. low": "67.5000", + "4. close": "68.0100", + "5. volume": "2590041" + }, + "2017-01-05": { + "1. open": "68.0600", + "2. high": "68.4500", + "3. low": "66.6000", + "4. close": "67.3500", + "5. volume": "2394192" + }, + "2017-01-04": { + "1. open": "68.6000", + "2. high": "68.8200", + "3. low": "67.8500", + "4. close": "68.1700", + "5. volume": "1635025" + }, + "2017-01-03": { + "1. open": "67.5900", + "2. high": "68.5800", + "3. low": "67.2200", + "4. close": "68.5300", + "5. volume": "2231867" + }, + "2016-12-30": { + "1. open": "67.7400", + "2. high": "67.8600", + "3. low": "66.8000", + "4. close": "67.0900", + "5. volume": "1262148" + }, + "2016-12-29": { + "1. open": "67.7400", + "2. high": "67.9900", + "3. low": "67.2500", + "4. close": "67.6100", + "5. volume": "703739" + }, + "2016-12-28": { + "1. open": "68.5300", + "2. high": "68.5800", + "3. low": "67.6600", + "4. close": "67.7000", + "5. volume": "1237463" + }, + "2016-12-27": { + "1. open": "68.4700", + "2. high": "68.6100", + "3. low": "68.1800", + "4. close": "68.4900", + "5. volume": "618980" + }, + "2016-12-23": { + "1. open": "68.0000", + "2. high": "68.2800", + "3. low": "67.7500", + "4. close": "68.2600", + "5. volume": "757227" + }, + "2016-12-22": { + "1. open": "67.6600", + "2. high": "68.3300", + "3. low": "67.6600", + "4. close": "68.0700", + "5. volume": "1560308" + }, + "2016-12-21": { + "1. open": "68.2300", + "2. high": "68.3700", + "3. low": "67.6700", + "4. close": "67.8200", + "5. volume": "1574111" + }, + "2016-12-20": { + "1. open": "68.0600", + "2. high": "68.6500", + "3. low": "67.8500", + "4. close": "68.4500", + "5. volume": "2988076" + }, + "2016-12-19": { + "1. open": "68.1000", + "2. high": "68.4700", + "3. low": "67.3400", + "4. close": "67.8200", + "5. volume": "1621836" + }, + "2016-12-16": { + "1. open": "67.9200", + "2. high": "68.5300", + "3. low": "67.6988", + "4. close": "68.0600", + "5. volume": "4108885" + }, + "2016-12-15": { + "1. open": "67.3700", + "2. high": "67.9500", + "3. low": "67.0400", + "4. close": "67.8900", + "5. volume": "2839461" + }, + "2016-12-14": { + "1. open": "68.7200", + "2. high": "69.2230", + "3. low": "67.5800", + "4. close": "67.6700", + "5. volume": "3039631" + }, + "2016-12-13": { + "1. open": "69.7200", + "2. high": "69.9300", + "3. low": "68.3600", + "4. close": "68.8500", + "5. volume": "2846731" + }, + "2016-12-12": { + "1. open": "69.4300", + "2. high": "70.0000", + "3. low": "69.3500", + "4. close": "69.8600", + "5. volume": "2233580" + }, + "2016-12-09": { + "1. open": "69.6800", + "2. high": "69.7950", + "3. low": "68.9300", + "4. close": "69.5300", + "5. volume": "1988048" + }, + "2016-12-08": { + "1. open": "68.7800", + "2. high": "69.3800", + "3. low": "68.2700", + "4. close": "68.9800", + "5. volume": "2099032" + }, + "2016-12-07": { + "1. open": "68.3800", + "2. high": "69.1700", + "3. low": "68.2300", + "4. close": "68.9000", + "5. volume": "3512149" + }, + "2016-12-06": { + "1. open": "67.8800", + "2. high": "68.5900", + "3. low": "67.7800", + "4. close": "68.4500", + "5. volume": "2763323" + }, + "2016-12-05": { + "1. open": "68.0300", + "2. high": "68.6400", + "3. low": "67.4800", + "4. close": "68.0100", + "5. volume": "2252875" + }, + "2016-12-02": { + "1. open": "67.6100", + "2. high": "68.0400", + "3. low": "67.0900", + "4. close": "67.7600", + "5. volume": "2352241" + }, + "2016-12-01": { + "1. open": "66.8600", + "2. high": "68.1900", + "3. low": "66.7300", + "4. close": "67.6500", + "5. volume": "3073653" + }, + "2016-11-30": { + "1. open": "66.2600", + "2. high": "67.3800", + "3. low": "66.2600", + "4. close": "66.5100", + "5. volume": "2426203" + }, + "2016-11-29": { + "1. open": "65.6100", + "2. high": "66.3900", + "3. low": "65.3500", + "4. close": "65.6900", + "5. volume": "2779295" + }, + "2016-11-28": { + "1. open": "66.4000", + "2. high": "66.6200", + "3. low": "65.8300", + "4. close": "65.9800", + "5. volume": "2221683" + }, + "2016-11-25": { + "1. open": "66.4900", + "2. high": "66.9700", + "3. low": "66.4900", + "4. close": "66.8100", + "5. volume": "920589" + }, + "2016-11-23": { + "1. open": "65.6300", + "2. high": "66.6100", + "3. low": "65.2500", + "4. close": "66.4900", + "5. volume": "2618631" + }, + "2016-11-22": { + "1. open": "65.7600", + "2. high": "65.9500", + "3. low": "64.9600", + "4. close": "65.5800", + "5. volume": "2131944" + }, + "2016-11-21": { + "1. open": "64.6600", + "2. high": "65.7800", + "3. low": "64.6200", + "4. close": "65.5400", + "5. volume": "4399535" + }, + "2016-11-18": { + "1. open": "64.6600", + "2. high": "64.7500", + "3. low": "63.9400", + "4. close": "64.1500", + "5. volume": "4728919" + }, + "2016-11-17": { + "1. open": "66.1500", + "2. high": "66.2800", + "3. low": "64.6500", + "4. close": "64.7900", + "5. volume": "3407200" + }, + "2016-11-16": { + "1. open": "65.5400", + "2. high": "65.9400", + "3. low": "65.2502", + "4. close": "65.5400", + "5. volume": "3056564" + }, + "2016-11-15": { + "1. open": "66.8800", + "2. high": "66.9300", + "3. low": "65.2900", + "4. close": "65.8500", + "5. volume": "4859311" + }, + "2016-11-14": { + "1. open": "67.3700", + "2. high": "68.3200", + "3. low": "66.7900", + "4. close": "67.0600", + "5. volume": "5788838" + }, + "2016-11-11": { + "1. open": "68.5000", + "2. high": "68.9000", + "3. low": "66.6000", + "4. close": "67.3100", + "5. volume": "5332425" + }, + "2016-11-10": { + "1. open": "66.8600", + "2. high": "68.9500", + "3. low": "66.8600", + "4. close": "68.7000", + "5. volume": "6947861" + }, + "2016-11-09": { + "1. open": "62.5900", + "2. high": "66.9000", + "3. low": "62.5900", + "4. close": "66.3200", + "5. volume": "5690105" + }, + "2016-11-08": { + "1. open": "62.1800", + "2. high": "63.3400", + "3. low": "61.9501", + "4. close": "63.0000", + "5. volume": "3381967" + }, + "2016-11-07": { + "1. open": "62.2500", + "2. high": "62.6000", + "3. low": "61.8900", + "4. close": "62.4300", + "5. volume": "2840641" + }, + "2016-11-04": { + "1. open": "59.9100", + "2. high": "61.4450", + "3. low": "59.7000", + "4. close": "60.7600", + "5. volume": "4583405" + }, + "2016-11-03": { + "1. open": "60.0600", + "2. high": "60.3200", + "3. low": "59.0700", + "4. close": "59.7200", + "5. volume": "4735109" + }, + "2016-11-02": { + "1. open": "60.6000", + "2. high": "61.3200", + "3. low": "60.3700", + "4. close": "60.8800", + "5. volume": "4162555" + }, + "2016-11-01": { + "1. open": "62.7600", + "2. high": "62.8000", + "3. low": "60.2200", + "4. close": "60.7000", + "5. volume": "8389246" + }, + "2016-10-31": { + "1. open": "62.7600", + "2. high": "63.8500", + "3. low": "62.6400", + "4. close": "63.7700", + "5. volume": "4261118" + }, + "2016-10-28": { + "1. open": "62.3700", + "2. high": "63.2900", + "3. low": "62.2000", + "4. close": "62.3800", + "5. volume": "2166804" + }, + "2016-10-27": { + "1. open": "64.0500", + "2. high": "64.1700", + "3. low": "61.9650", + "4. close": "62.2900", + "5. volume": "4973746" + }, + "2016-10-26": { + "1. open": "62.8800", + "2. high": "64.3600", + "3. low": "62.7010", + "4. close": "64.2100", + "5. volume": "1981607" + }, + "2016-10-25": { + "1. open": "63.1500", + "2. high": "63.5900", + "3. low": "62.4700", + "4. close": "63.1800", + "5. volume": "1989349" + }, + "2016-10-24": { + "1. open": "64.1600", + "2. high": "64.3400", + "3. low": "62.9100", + "4. close": "63.3700", + "5. volume": "1857694" + }, + "2016-10-21": { + "1. open": "63.1300", + "2. high": "63.9100", + "3. low": "62.8900", + "4. close": "63.7100", + "5. volume": "2103398" + }, + "2016-10-20": { + "1. open": "63.4500", + "2. high": "64.1400", + "3. low": "63.3400", + "4. close": "63.8000", + "5. volume": "2365808" + }, + "2016-10-19": { + "1. open": "63.3000", + "2. high": "63.9900", + "3. low": "62.9100", + "4. close": "63.6800", + "5. volume": "1935234" + }, + "2016-10-18": { + "1. open": "63.8600", + "2. high": "63.9200", + "3. low": "63.1600", + "4. close": "63.1900", + "5. volume": "1956000" + }, + "2016-10-17": { + "1. open": "63.2400", + "2. high": "63.3600", + "3. low": "62.0900", + "4. close": "63.1200", + "5. volume": "2671990" + }, + "2016-10-14": { + "1. open": "63.5500", + "2. high": "63.9238", + "3. low": "63.1950", + "4. close": "63.3000", + "5. volume": "2043908" + }, + "2016-10-13": { + "1. open": "63.4800", + "2. high": "63.5900", + "3. low": "62.6250", + "4. close": "63.1500", + "5. volume": "2731905" + }, + "2016-10-12": { + "1. open": "63.1200", + "2. high": "64.4500", + "3. low": "62.8500", + "4. close": "64.2600", + "5. volume": "2793865" + }, + "2016-10-11": { + "1. open": "63.8700", + "2. high": "64.1250", + "3. low": "62.6600", + "4. close": "63.1200", + "5. volume": "2934088" + }, + "2016-10-10": { + "1. open": "65.0100", + "2. high": "65.2700", + "3. low": "64.0000", + "4. close": "64.1400", + "5. volume": "2704891" + }, + "2016-10-07": { + "1. open": "65.2400", + "2. high": "65.2400", + "3. low": "64.0500", + "4. close": "64.4800", + "5. volume": "2232550" + }, + "2016-10-06": { + "1. open": "65.5000", + "2. high": "65.6100", + "3. low": "64.8300", + "4. close": "65.5000", + "5. volume": "1389961" + }, + "2016-10-05": { + "1. open": "64.6700", + "2. high": "65.9700", + "3. low": "64.6400", + "4. close": "65.5400", + "5. volume": "2260455" + }, + "2016-10-04": { + "1. open": "66.0500", + "2. high": "66.2500", + "3. low": "64.1350", + "4. close": "64.3200", + "5. volume": "2110609" + }, + "2016-10-03": { + "1. open": "65.4800", + "2. high": "66.1900", + "3. low": "65.2250", + "4. close": "65.8700", + "5. volume": "2566006" + }, + "2016-09-30": { + "1. open": "64.4400", + "2. high": "66.2100", + "3. low": "64.4300", + "4. close": "65.7100", + "5. volume": "3799282" + }, + "2016-09-29": { + "1. open": "64.2800", + "2. high": "65.0900", + "3. low": "63.9800", + "4. close": "64.1600", + "5. volume": "1885752" + }, + "2016-09-28": { + "1. open": "63.6900", + "2. high": "64.6100", + "3. low": "63.5200", + "4. close": "64.5700", + "5. volume": "1916683" + }, + "2016-09-27": { + "1. open": "62.6800", + "2. high": "63.4300", + "3. low": "62.2300", + "4. close": "63.4100", + "5. volume": "1690842" + }, + "2016-09-26": { + "1. open": "63.1000", + "2. high": "63.4400", + "3. low": "62.7790", + "4. close": "62.9000", + "5. volume": "1327347" + }, + "2016-09-23": { + "1. open": "63.9500", + "2. high": "63.9800", + "3. low": "63.2550", + "4. close": "63.3100", + "5. volume": "1444482" + }, + "2016-09-22": { + "1. open": "64.5000", + "2. high": "64.6700", + "3. low": "63.8700", + "4. close": "64.0900", + "5. volume": "2680000" + }, + "2016-09-21": { + "1. open": "62.9700", + "2. high": "63.7750", + "3. low": "62.8900", + "4. close": "63.7300", + "5. volume": "1844604" + }, + "2016-09-20": { + "1. open": "63.8000", + "2. high": "63.8800", + "3. low": "62.7300", + "4. close": "62.7400", + "5. volume": "2406627" + }, + "2016-09-19": { + "1. open": "63.0600", + "2. high": "63.8900", + "3. low": "62.7500", + "4. close": "63.2500", + "5. volume": "1966307" + }, + "2016-09-16": { + "1. open": "62.6100", + "2. high": "62.6300", + "3. low": "61.9450", + "4. close": "62.3500", + "5. volume": "4824833" + }, + "2016-09-15": { + "1. open": "62.9000", + "2. high": "63.3800", + "3. low": "62.6500", + "4. close": "63.0900", + "5. volume": "2954577" + }, + "2016-09-14": { + "1. open": "63.1200", + "2. high": "63.6000", + "3. low": "62.7201", + "4. close": "62.9800", + "5. volume": "2545209" + }, + "2016-09-13": { + "1. open": "64.0600", + "2. high": "64.2400", + "3. low": "62.9300", + "4. close": "63.2100", + "5. volume": "3266878" + }, + "2016-09-12": { + "1. open": "63.1100", + "2. high": "65.3466", + "3. low": "62.8000", + "4. close": "64.9900", + "5. volume": "2699844" + }, + "2016-09-09": { + "1. open": "65.2200", + "2. high": "65.5000", + "3. low": "63.5500", + "4. close": "63.5700", + "5. volume": "3580670" + }, + "2016-09-08": { + "1. open": "66.6000", + "2. high": "66.6600", + "3. low": "66.0600", + "4. close": "66.0800", + "5. volume": "1925652" + }, + "2016-09-07": { + "1. open": "66.7100", + "2. high": "66.8400", + "3. low": "66.4934", + "4. close": "66.7400", + "5. volume": "1470580" + }, + "2016-09-06": { + "1. open": "67.6900", + "2. high": "67.6900", + "3. low": "66.3650", + "4. close": "66.6200", + "5. volume": "1995693" + }, + "2016-09-02": { + "1. open": "67.3300", + "2. high": "67.6600", + "3. low": "67.1000", + "4. close": "67.5400", + "5. volume": "1509518" + }, + "2016-09-01": { + "1. open": "66.6600", + "2. high": "66.9400", + "3. low": "65.9100", + "4. close": "66.9200", + "5. volume": "2041211" + }, + "2016-08-31": { + "1. open": "67.0000", + "2. high": "67.1500", + "3. low": "66.2600", + "4. close": "66.5400", + "5. volume": "2390688" + }, + "2016-08-30": { + "1. open": "67.6000", + "2. high": "67.7500", + "3. low": "67.0000", + "4. close": "67.1500", + "5. volume": "2180307" + }, + "2016-08-29": { + "1. open": "67.2800", + "2. high": "67.9362", + "3. low": "67.2200", + "4. close": "67.7100", + "5. volume": "1105554" + }, + "2016-08-26": { + "1. open": "67.6700", + "2. high": "68.2000", + "3. low": "67.0600", + "4. close": "67.3200", + "5. volume": "1509493" + }, + "2016-08-25": { + "1. open": "67.2400", + "2. high": "67.5800", + "3. low": "66.8600", + "4. close": "67.3900", + "5. volume": "1485136" + }, + "2016-08-24": { + "1. open": "67.5900", + "2. high": "67.7178", + "3. low": "67.1900", + "4. close": "67.3000", + "5. volume": "1506573" + }, + "2016-08-23": { + "1. open": "68.0000", + "2. high": "68.1750", + "3. low": "67.6400", + "4. close": "67.6800", + "5. volume": "1409002" + }, + "2016-08-22": { + "1. open": "67.5800", + "2. high": "67.8700", + "3. low": "67.1700", + "4. close": "67.7000", + "5. volume": "1601068" + }, + "2016-08-19": { + "1. open": "67.3000", + "2. high": "67.7600", + "3. low": "67.1600", + "4. close": "67.6600", + "5. volume": "1898276" + }, + "2016-08-18": { + "1. open": "67.6600", + "2. high": "67.7300", + "3. low": "67.3700", + "4. close": "67.7200", + "5. volume": "1732290" + }, + "2016-08-17": { + "1. open": "67.4700", + "2. high": "67.7000", + "3. low": "67.1431", + "4. close": "67.6200", + "5. volume": "1805357" + }, + "2016-08-16": { + "1. open": "67.5400", + "2. high": "67.5500", + "3. low": "67.1900", + "4. close": "67.2700", + "5. volume": "2044561" + }, + "2016-08-15": { + "1. open": "67.3900", + "2. high": "68.0050", + "3. low": "67.3300", + "4. close": "67.6300", + "5. volume": "1948705" + }, + "2016-08-12": { + "1. open": "67.0700", + "2. high": "67.4600", + "3. low": "66.9400", + "4. close": "67.2100", + "5. volume": "2359043" + }, + "2016-08-11": { + "1. open": "66.9000", + "2. high": "67.3700", + "3. low": "66.7000", + "4. close": "67.3300", + "5. volume": "3085563" + }, + "2016-08-10": { + "1. open": "66.3400", + "2. high": "66.7400", + "3. low": "66.0600", + "4. close": "66.7100", + "5. volume": "2736771" + }, + "2016-08-09": { + "1. open": "66.0000", + "2. high": "66.4700", + "3. low": "65.8000", + "4. close": "65.8400", + "5. volume": "2461828" + }, + "2016-08-08": { + "1. open": "65.7200", + "2. high": "66.5400", + "3. low": "65.4900", + "4. close": "65.8300", + "5. volume": "2780637" + }, + "2016-08-05": { + "1. open": "64.7800", + "2. high": "65.7100", + "3. low": "64.6150", + "4. close": "65.4600", + "5. volume": "2300665" + }, + "2016-08-04": { + "1. open": "64.3600", + "2. high": "64.9050", + "3. low": "64.1300", + "4. close": "64.5000", + "5. volume": "2641189" + }, + "2016-08-03": { + "1. open": "63.5100", + "2. high": "64.6000", + "3. low": "63.1400", + "4. close": "64.2400", + "5. volume": "3161177" + }, + "2016-08-02": { + "1. open": "65.0000", + "2. high": "65.5100", + "3. low": "63.9100", + "4. close": "64.0100", + "5. volume": "5154781" + }, + "2016-08-01": { + "1. open": "63.4300", + "2. high": "63.9400", + "3. low": "62.6300", + "4. close": "63.9400", + "5. volume": "4819676" + }, + "2016-07-29": { + "1. open": "63.9100", + "2. high": "64.0000", + "3. low": "63.0600", + "4. close": "63.4100", + "5. volume": "3157865" + }, + "2016-07-28": { + "1. open": "64.1500", + "2. high": "64.1500", + "3. low": "63.5300", + "4. close": "64.0100", + "5. volume": "1404517" + }, + "2016-07-27": { + "1. open": "64.8000", + "2. high": "64.8500", + "3. low": "64.1300", + "4. close": "64.4100", + "5. volume": "2075684" + }, + "2016-07-26": { + "1. open": "63.4700", + "2. high": "64.6550", + "3. low": "63.3400", + "4. close": "64.5700", + "5. volume": "2305945" + }, + "2016-07-25": { + "1. open": "63.3900", + "2. high": "63.4700", + "3. low": "62.9300", + "4. close": "63.4700", + "5. volume": "1520526" + }, + "2016-07-22": { + "1. open": "63.3700", + "2. high": "63.4400", + "3. low": "62.6300", + "4. close": "63.3800", + "5. volume": "1376972" + }, + "2016-07-21": { + "1. open": "63.6000", + "2. high": "63.8600", + "3. low": "62.8600", + "4. close": "63.2100", + "5. volume": "1594982" + }, + "2016-07-20": { + "1. open": "63.1500", + "2. high": "63.7400", + "3. low": "62.6700", + "4. close": "63.5000", + "5. volume": "1697487" + }, + "2016-07-19": { + "1. open": "63.0500", + "2. high": "63.5200", + "3. low": "62.7800", + "4. close": "63.0500", + "5. volume": "2493088" + }, + "2016-07-18": { + "1. open": "63.5700", + "2. high": "63.7300", + "3. low": "63.0800", + "4. close": "63.4900", + "5. volume": "1872230" + }, + "2016-07-15": { + "1. open": "63.9700", + "2. high": "64.1900", + "3. low": "63.5400", + "4. close": "63.8300", + "5. volume": "2670788" + }, + "2016-07-14": { + "1. open": "63.8600", + "2. high": "64.7100", + "3. low": "63.3500", + "4. close": "63.8000", + "5. volume": "3705591" + }, + "2016-07-13": { + "1. open": "63.9800", + "2. high": "64.1500", + "3. low": "63.3200", + "4. close": "63.8700", + "5. volume": "1960584" + }, + "2016-07-12": { + "1. open": "62.9300", + "2. high": "64.1600", + "3. low": "62.5300", + "4. close": "63.9600", + "5. volume": "2501766" + }, + "2016-07-11": { + "1. open": "62.2200", + "2. high": "62.7200", + "3. low": "62.0000", + "4. close": "62.4000", + "5. volume": "2075325" + }, + "2016-07-08": { + "1. open": "60.7200", + "2. high": "62.0000", + "3. low": "60.5200", + "4. close": "61.9200", + "5. volume": "2001832" + }, + "2016-07-07": { + "1. open": "59.5200", + "2. high": "60.4900", + "3. low": "59.4800", + "4. close": "60.1100", + "5. volume": "2689835" + }, + "2016-07-06": { + "1. open": "58.7100", + "2. high": "59.4600", + "3. low": "58.2750", + "4. close": "59.4500", + "5. volume": "3073660" + }, + "2016-07-05": { + "1. open": "59.6600", + "2. high": "60.0000", + "3. low": "58.2900", + "4. close": "58.7200", + "5. volume": "2490344" + }, + "2016-07-01": { + "1. open": "59.6300", + "2. high": "60.9300", + "3. low": "59.6300", + "4. close": "60.2700", + "5. volume": "2663664" + }, + "2016-06-30": { + "1. open": "58.3400", + "2. high": "59.7300", + "3. low": "57.9601", + "4. close": "59.7300", + "5. volume": "2897578" + }, + "2016-06-29": { + "1. open": "57.7300", + "2. high": "58.3166", + "3. low": "57.1500", + "4. close": "58.0900", + "5. volume": "2720616" + }, + "2016-06-28": { + "1. open": "56.1400", + "2. high": "57.1100", + "3. low": "55.8500", + "4. close": "56.8600", + "5. volume": "4623995" + }, + "2016-06-27": { + "1. open": "57.2800", + "2. high": "57.4200", + "3. low": "54.3001", + "4. close": "55.5700", + "5. volume": "5786258" + }, + "2016-06-24": { + "1. open": "60.0500", + "2. high": "60.7300", + "3. low": "57.9201", + "4. close": "58.0300", + "5. volume": "5749309" + }, + "2016-06-23": { + "1. open": "62.5600", + "2. high": "62.8200", + "3. low": "62.2300", + "4. close": "62.8200", + "5. volume": "1189635" + }, + "2016-06-22": { + "1. open": "61.8800", + "2. high": "62.1000", + "3. low": "61.6200", + "4. close": "61.7600", + "5. volume": "1661974" + }, + "2016-06-21": { + "1. open": "62.2500", + "2. high": "62.5000", + "3. low": "61.4650", + "4. close": "61.8500", + "5. volume": "1566384" + }, + "2016-06-20": { + "1. open": "62.5400", + "2. high": "63.2500", + "3. low": "62.2500", + "4. close": "62.2900", + "5. volume": "1983507" + }, + "2016-06-17": { + "1. open": "60.9000", + "2. high": "61.8500", + "3. low": "60.7900", + "4. close": "61.6200", + "5. volume": "2472837" + }, + "2016-06-16": { + "1. open": "60.2300", + "2. high": "60.9800", + "3. low": "59.6200", + "4. close": "60.7900", + "5. volume": "1662465" + }, + "2016-06-15": { + "1. open": "60.7900", + "2. high": "61.1400", + "3. low": "60.4100", + "4. close": "60.6500", + "5. volume": "1537468" + }, + "2016-06-14": { + "1. open": "60.4600", + "2. high": "60.8800", + "3. low": "59.9403", + "4. close": "60.4400", + "5. volume": "2619796" + }, + "2016-06-13": { + "1. open": "61.2500", + "2. high": "61.4900", + "3. low": "60.6000", + "4. close": "60.6300", + "5. volume": "2656193" + }, + "2016-06-10": { + "1. open": "62.2100", + "2. high": "62.3525", + "3. low": "61.1900", + "4. close": "61.6200", + "5. volume": "1872178" + }, + "2016-06-09": { + "1. open": "62.6600", + "2. high": "62.9200", + "3. low": "62.2300", + "4. close": "62.7700", + "5. volume": "1197547" + }, + "2016-06-08": { + "1. open": "62.9600", + "2. high": "63.5700", + "3. low": "62.9100", + "4. close": "63.1400", + "5. volume": "1817150" + }, + "2016-06-07": { + "1. open": "62.8500", + "2. high": "63.3600", + "3. low": "62.5000", + "4. close": "62.5300", + "5. volume": "1820063" + }, + "2016-06-06": { + "1. open": "61.7400", + "2. high": "62.7600", + "3. low": "61.5600", + "4. close": "62.6700", + "5. volume": "1620120" + }, + "2016-06-03": { + "1. open": "61.7200", + "2. high": "61.8100", + "3. low": "61.0100", + "4. close": "61.4500", + "5. volume": "1809322" + }, + "2016-06-02": { + "1. open": "61.5300", + "2. high": "61.7850", + "3. low": "61.1200", + "4. close": "61.7500", + "5. volume": "1789289" + }, + "2016-06-01": { + "1. open": "61.2200", + "2. high": "61.7250", + "3. low": "60.7500", + "4. close": "61.6500", + "5. volume": "2083835" + }, + "2016-05-31": { + "1. open": "61.7000", + "2. high": "62.0300", + "3. low": "61.1750", + "4. close": "61.6300", + "5. volume": "1849521" + }, + "2016-05-27": { + "1. open": "61.6300", + "2. high": "61.9200", + "3. low": "61.2500", + "4. close": "61.6300", + "5. volume": "1030647" + }, + "2016-05-26": { + "1. open": "61.5400", + "2. high": "62.2900", + "3. low": "61.3800", + "4. close": "61.5200", + "5. volume": "1527473" + }, + "2016-05-25": { + "1. open": "60.6800", + "2. high": "61.8300", + "3. low": "60.5880", + "4. close": "61.6100", + "5. volume": "2221151" + }, + "2016-05-24": { + "1. open": "60.4300", + "2. high": "60.6300", + "3. low": "60.1275", + "4. close": "60.4000", + "5. volume": "1951921" + }, + "2016-05-23": { + "1. open": "59.6700", + "2. high": "60.2800", + "3. low": "59.3200", + "4. close": "60.0500", + "5. volume": "1692730" + }, + "2016-05-20": { + "1. open": "59.9900", + "2. high": "60.5400", + "3. low": "59.5000", + "4. close": "59.8000", + "5. volume": "3077706" + }, + "2016-05-19": { + "1. open": "59.6400", + "2. high": "59.7400", + "3. low": "58.8600", + "4. close": "59.5400", + "5. volume": "3452133" + }, + "2016-05-18": { + "1. open": "61.0800", + "2. high": "61.3500", + "3. low": "59.8000", + "4. close": "60.1000", + "5. volume": "2202794" + }, + "2016-05-17": { + "1. open": "61.8400", + "2. high": "62.3800", + "3. low": "61.0900", + "4. close": "61.3200", + "5. volume": "1809717" + }, + "2016-05-16": { + "1. open": "61.0600", + "2. high": "62.1200", + "3. low": "61.0200", + "4. close": "61.9500", + "5. volume": "2061819" + }, + "2016-05-13": { + "1. open": "61.9200", + "2. high": "62.3880", + "3. low": "60.6200", + "4. close": "60.8700", + "5. volume": "1693920" + }, + "2016-05-12": { + "1. open": "62.2700", + "2. high": "62.4900", + "3. low": "61.6750", + "4. close": "62.0700", + "5. volume": "1608579" + }, + "2016-05-11": { + "1. open": "62.0500", + "2. high": "62.6400", + "3. low": "61.7950", + "4. close": "62.0000", + "5. volume": "1837541" + }, + "2016-05-10": { + "1. open": "60.7800", + "2. high": "62.1300", + "3. low": "60.5900", + "4. close": "62.1000", + "5. volume": "1567106" + }, + "2016-05-09": { + "1. open": "61.1100", + "2. high": "61.1900", + "3. low": "60.3100", + "4. close": "60.6600", + "5. volume": "1764897" + }, + "2016-05-06": { + "1. open": "60.8300", + "2. high": "61.3800", + "3. low": "60.3200", + "4. close": "61.3000", + "5. volume": "1895871" + }, + "2016-05-05": { + "1. open": "61.1300", + "2. high": "61.6100", + "3. low": "60.6200", + "4. close": "60.9800", + "5. volume": "1891626" + }, + "2016-05-04": { + "1. open": "62.4000", + "2. high": "62.5900", + "3. low": "60.4501", + "4. close": "60.9700", + "5. volume": "3102513" + }, + "2016-05-03": { + "1. open": "63.1600", + "2. high": "63.5000", + "3. low": "62.5300", + "4. close": "63.2900", + "5. volume": "3956861" + }, + "2016-05-02": { + "1. open": "63.4800", + "2. high": "63.6200", + "3. low": "62.1700", + "4. close": "63.4600", + "5. volume": "2722034" + }, + "2016-04-29": { + "1. open": "62.5000", + "2. high": "63.7500", + "3. low": "62.3200", + "4. close": "63.2700", + "5. volume": "3369480" + }, + "2016-04-28": { + "1. open": "63.5100", + "2. high": "63.9800", + "3. low": "62.9000", + "4. close": "63.1900", + "5. volume": "2457810" + }, + "2016-04-27": { + "1. open": "63.3300", + "2. high": "63.9100", + "3. low": "63.0600", + "4. close": "63.8300", + "5. volume": "1829844" + }, + "2016-04-26": { + "1. open": "62.7000", + "2. high": "63.3800", + "3. low": "62.6500", + "4. close": "63.2500", + "5. volume": "2066907" + }, + "2016-04-25": { + "1. open": "62.5500", + "2. high": "62.8800", + "3. low": "61.8500", + "4. close": "62.2600", + "5. volume": "1833492" + }, + "2016-04-22": { + "1. open": "61.9000", + "2. high": "63.0600", + "3. low": "61.9000", + "4. close": "62.9900", + "5. volume": "1903532" + }, + "2016-04-21": { + "1. open": "62.0800", + "2. high": "62.6600", + "3. low": "61.8300", + "4. close": "62.1500", + "5. volume": "2383880" + }, + "2016-04-20": { + "1. open": "62.8600", + "2. high": "62.9500", + "3. low": "62.0700", + "4. close": "62.1600", + "5. volume": "2857888" + }, + "2016-04-19": { + "1. open": "63.4400", + "2. high": "63.4400", + "3. low": "62.6100", + "4. close": "62.7700", + "5. volume": "2124777" + }, + "2016-04-18": { + "1. open": "62.5900", + "2. high": "62.9000", + "3. low": "62.2000", + "4. close": "62.6800", + "5. volume": "1538901" + }, + "2016-04-15": { + "1. open": "62.6500", + "2. high": "63.2600", + "3. low": "62.5800", + "4. close": "62.8300", + "5. volume": "2308564" + }, + "2016-04-14": { + "1. open": "63.3100", + "2. high": "63.3900", + "3. low": "62.4300", + "4. close": "62.5800", + "5. volume": "2107994" + }, + "2016-04-13": { + "1. open": "61.9500", + "2. high": "63.1350", + "3. low": "61.7300", + "4. close": "63.0400", + "5. volume": "2420135" + }, + "2016-04-12": { + "1. open": "60.7800", + "2. high": "61.7850", + "3. low": "60.7400", + "4. close": "61.5400", + "5. volume": "2525443" + }, + "2016-04-11": { + "1. open": "60.1600", + "2. high": "61.2000", + "3. low": "60.0950", + "4. close": "60.6200", + "5. volume": "2430935" + }, + "2016-04-08": { + "1. open": "60.1100", + "2. high": "60.7589", + "3. low": "59.7850", + "4. close": "59.9100", + "5. volume": "2640253" + }, + "2016-04-07": { + "1. open": "59.0700", + "2. high": "60.2000", + "3. low": "58.9400", + "4. close": "59.4800", + "5. volume": "4162304" + }, + "2016-04-06": { + "1. open": "60.2700", + "2. high": "60.4150", + "3. low": "58.1300", + "4. close": "59.5500", + "5. volume": "6787894" + }, + "2016-04-05": { + "1. open": "61.6800", + "2. high": "61.7100", + "3. low": "60.2200", + "4. close": "60.3900", + "5. volume": "6084392" + }, + "2016-04-04": { + "1. open": "62.8900", + "2. high": "63.3300", + "3. low": "62.4850", + "4. close": "62.6500", + "5. volume": "2364521" + }, + "2016-04-01": { + "1. open": "61.8900", + "2. high": "63.8000", + "3. low": "61.4400", + "4. close": "63.6600", + "5. volume": "3007419" + }, + "2016-03-31": { + "1. open": "62.7500", + "2. high": "62.9740", + "3. low": "62.2600", + "4. close": "62.5600", + "5. volume": "2140745" + }, + "2016-03-30": { + "1. open": "62.8800", + "2. high": "63.1700", + "3. low": "62.4574", + "4. close": "62.7500", + "5. volume": "1758630" + }, + "2016-03-29": { + "1. open": "62.0000", + "2. high": "62.5000", + "3. low": "61.6200", + "4. close": "62.3700", + "5. volume": "2488451" + }, + "2016-03-28": { + "1. open": "62.5200", + "2. high": "62.6300", + "3. low": "62.0100", + "4. close": "62.4700", + "5. volume": "1647835" + }, + "2016-03-24": { + "1. open": "61.9300", + "2. high": "62.4000", + "3. low": "61.3101", + "4. close": "62.3700", + "5. volume": "2160172" + }, + "2016-03-23": { + "1. open": "63.2600", + "2. high": "63.2600", + "3. low": "62.3950", + "4. close": "62.4800", + "5. volume": "2905453" + }, + "2016-03-22": { + "1. open": "63.2000", + "2. high": "63.9600", + "3. low": "62.8400", + "4. close": "63.4200", + "5. volume": "3401196" + }, + "2016-03-21": { + "1. open": "63.4600", + "2. high": "63.7600", + "3. low": "63.1400", + "4. close": "63.6800", + "5. volume": "3562233" + }, + "2016-03-18": { + "1. open": "63.3100", + "2. high": "63.9900", + "3. low": "62.5300", + "4. close": "63.4700", + "5. volume": "7865052" + }, + "2016-03-17": { + "1. open": "60.7800", + "2. high": "63.2950", + "3. low": "60.7800", + "4. close": "63.1100", + "5. volume": "4274703" + }, + "2016-03-16": { + "1. open": "60.4300", + "2. high": "61.0700", + "3. low": "59.9300", + "4. close": "60.7800", + "5. volume": "2992880" + }, + "2016-03-15": { + "1. open": "60.0300", + "2. high": "60.4900", + "3. low": "59.3600", + "4. close": "60.4500", + "5. volume": "2490232" + }, + "2016-03-14": { + "1. open": "59.6900", + "2. high": "60.6600", + "3. low": "59.5000", + "4. close": "60.5000", + "5. volume": "2466926" + }, + "2016-03-11": { + "1. open": "59.6500", + "2. high": "60.6300", + "3. low": "59.6500", + "4. close": "60.1300", + "5. volume": "3767758" + }, + "2016-03-10": { + "1. open": "58.6500", + "2. high": "59.4500", + "3. low": "58.3750", + "4. close": "59.4100", + "5. volume": "4580921" + }, + "2016-03-09": { + "1. open": "58.2300", + "2. high": "58.7400", + "3. low": "57.8600", + "4. close": "58.5600", + "5. volume": "2851441" + }, + "2016-03-08": { + "1. open": "58.5400", + "2. high": "58.5400", + "3. low": "57.7100", + "4. close": "57.8700", + "5. volume": "2199187" + }, + "2016-03-07": { + "1. open": "57.7700", + "2. high": "59.1100", + "3. low": "57.7500", + "4. close": "59.0200", + "5. volume": "2580361" + }, + "2016-03-04": { + "1. open": "57.8700", + "2. high": "58.5399", + "3. low": "57.2650", + "4. close": "57.9500", + "5. volume": "2887472" + }, + "2016-03-03": { + "1. open": "57.3900", + "2. high": "57.8500", + "3. low": "56.9700", + "4. close": "57.8300", + "5. volume": "2272109" + }, + "2016-03-02": { + "1. open": "57.9100", + "2. high": "57.9700", + "3. low": "57.1400", + "4. close": "57.9500", + "5. volume": "3066408" + }, + "2016-03-01": { + "1. open": "57.6900", + "2. high": "58.5800", + "3. low": "57.0400", + "4. close": "58.0600", + "5. volume": "3732352" + }, + "2016-02-29": { + "1. open": "57.4300", + "2. high": "57.7600", + "3. low": "56.6800", + "4. close": "56.7100", + "5. volume": "4059249" + }, + "2016-02-26": { + "1. open": "57.5400", + "2. high": "57.9800", + "3. low": "57.0600", + "4. close": "57.2700", + "5. volume": "2385030" + }, + "2016-02-25": { + "1. open": "56.7500", + "2. high": "57.3399", + "3. low": "56.0900", + "4. close": "57.2800", + "5. volume": "2418101" + }, + "2016-02-24": { + "1. open": "55.8100", + "2. high": "56.9200", + "3. low": "54.9100", + "4. close": "56.8000", + "5. volume": "2784622" + }, + "2016-02-23": { + "1. open": "57.4000", + "2. high": "57.9300", + "3. low": "56.4142", + "4. close": "56.5500", + "5. volume": "2522601" + }, + "2016-02-22": { + "1. open": "56.6800", + "2. high": "57.9100", + "3. low": "56.5800", + "4. close": "57.6800", + "5. volume": "4353233" + }, + "2016-02-19": { + "1. open": "55.8600", + "2. high": "56.1500", + "3. low": "54.9200", + "4. close": "56.0100", + "5. volume": "2669660" + }, + "2016-02-18": { + "1. open": "56.1600", + "2. high": "56.4899", + "3. low": "55.8700", + "4. close": "56.2000", + "5. volume": "2727819" + }, + "2016-02-17": { + "1. open": "55.4100", + "2. high": "56.7700", + "3. low": "55.1000", + "4. close": "56.0100", + "5. volume": "3586735" + }, + "2016-02-16": { + "1. open": "54.1800", + "2. high": "54.9100", + "3. low": "53.5100", + "4. close": "54.8200", + "5. volume": "3511453" + }, + "2016-02-12": { + "1. open": "53.9100", + "2. high": "54.5100", + "3. low": "53.0450", + "4. close": "54.2000", + "5. volume": "4027021" + }, + "2016-02-11": { + "1. open": "52.5900", + "2. high": "53.7200", + "3. low": "52.3500", + "4. close": "53.1000", + "5. volume": "4928156" + }, + "2016-02-10": { + "1. open": "54.6000", + "2. high": "54.9600", + "3. low": "53.6400", + "4. close": "53.7000", + "5. volume": "3496537" + }, + "2016-02-09": { + "1. open": "53.7600", + "2. high": "55.2450", + "3. low": "53.7600", + "4. close": "54.4800", + "5. volume": "5233751" + }, + "2016-02-08": { + "1. open": "54.0000", + "2. high": "55.3000", + "3. low": "53.1440", + "4. close": "55.1100", + "5. volume": "6236687" + }, + "2016-02-05": { + "1. open": "53.9700", + "2. high": "55.2500", + "3. low": "53.7500", + "4. close": "54.6600", + "5. volume": "4270921" + }, + "2016-02-04": { + "1. open": "52.4700", + "2. high": "55.2600", + "3. low": "52.4700", + "4. close": "54.3600", + "5. volume": "6098116" + }, + "2016-02-03": { + "1. open": "51.9500", + "2. high": "52.6200", + "3. low": "50.3100", + "4. close": "52.4800", + "5. volume": "7387856" + }, + "2016-02-02": { + "1. open": "49.6100", + "2. high": "50.0800", + "3. low": "48.6100", + "4. close": "49.0000", + "5. volume": "5797628" + }, + "2016-02-01": { + "1. open": "50.0400", + "2. high": "50.4500", + "3. low": "49.2700", + "4. close": "50.2200", + "5. volume": "3903200" + }, + "2016-01-29": { + "1. open": "48.6000", + "2. high": "50.5100", + "3. low": "47.7500", + "4. close": "50.5100", + "5. volume": "8031291" + }, + "2016-01-28": { + "1. open": "50.3000", + "2. high": "50.7000", + "3. low": "49.5000", + "4. close": "50.1900", + "5. volume": "3825820" + }, + "2016-01-27": { + "1. open": "48.9900", + "2. high": "50.7100", + "3. low": "48.3200", + "4. close": "49.4400", + "5. volume": "4581492" + }, + "2016-01-26": { + "1. open": "48.2700", + "2. high": "49.1350", + "3. low": "47.4600", + "4. close": "49.0200", + "5. volume": "3406979" + }, + "2016-01-25": { + "1. open": "48.2300", + "2. high": "48.5600", + "3. low": "47.1500", + "4. close": "47.2700", + "5. volume": "2505955" + }, + "2016-01-22": { + "1. open": "48.8700", + "2. high": "49.4700", + "3. low": "47.6900", + "4. close": "48.5100", + "5. volume": "3436793" + }, + "2016-01-21": { + "1. open": "47.5700", + "2. high": "48.6860", + "3. low": "46.7800", + "4. close": "47.7800", + "5. volume": "3767211" + }, + "2016-01-20": { + "1. open": "47.2300", + "2. high": "47.9500", + "3. low": "46.1900", + "4. close": "47.5100", + "5. volume": "4127041" + }, + "2016-01-19": { + "1. open": "48.6000", + "2. high": "48.7400", + "3. low": "47.4500", + "4. close": "48.0900", + "5. volume": "3473380" + }, + "2016-01-15": { + "1. open": "47.0100", + "2. high": "48.1200", + "3. low": "46.9800", + "4. close": "47.8600", + "5. volume": "4605502" + }, + "2016-01-14": { + "1. open": "48.7100", + "2. high": "48.7100", + "3. low": "47.1500", + "4. close": "48.3200", + "5. volume": "4650711" + }, + "2016-01-13": { + "1. open": "50.1100", + "2. high": "50.5900", + "3. low": "48.3500", + "4. close": "48.4300", + "5. volume": "3562316" + }, + "2016-01-12": { + "1. open": "49.7300", + "2. high": "50.0900", + "3. low": "48.8500", + "4. close": "49.9500", + "5. volume": "3416108" + }, + "2016-01-11": { + "1. open": "49.6400", + "2. high": "49.8100", + "3. low": "48.5800", + "4. close": "49.1500", + "5. volume": "3175986" + }, + "2016-01-08": { + "1. open": "50.0500", + "2. high": "50.4100", + "3. low": "49.0600", + "4. close": "49.1700", + "5. volume": "3448157" + }, + "2016-01-07": { + "1. open": "49.9500", + "2. high": "50.2600", + "3. low": "49.3800", + "4. close": "49.7300", + "5. volume": "4584890" + }, + "2016-01-06": { + "1. open": "50.8200", + "2. high": "51.2900", + "3. low": "50.3600", + "4. close": "50.9200", + "5. volume": "2871945" + }, + "2016-01-05": { + "1. open": "52.2200", + "2. high": "52.3400", + "3. low": "51.2600", + "4. close": "51.8500", + "5. volume": "2102326" + }, + "2016-01-04": { + "1. open": "51.2100", + "2. high": "52.2600", + "3. low": "50.7775", + "4. close": "52.2200", + "5. volume": "3840063" + }, + "2015-12-31": { + "1. open": "52.4100", + "2. high": "52.7900", + "3. low": "52.0200", + "4. close": "52.0400", + "5. volume": "2164435" + }, + "2015-12-30": { + "1. open": "52.8900", + "2. high": "53.3000", + "3. low": "52.5100", + "4. close": "52.5900", + "5. volume": "1842663" + }, + "2015-12-29": { + "1. open": "53.0300", + "2. high": "53.4600", + "3. low": "52.7100", + "4. close": "53.0800", + "5. volume": "2587295" + }, + "2015-12-28": { + "1. open": "53.1000", + "2. high": "53.2099", + "3. low": "52.2500", + "4. close": "52.5900", + "5. volume": "1913364" + }, + "2015-12-24": { + "1. open": "53.2000", + "2. high": "53.5000", + "3. low": "53.0100", + "4. close": "53.2500", + "5. volume": "985943" + }, + "2015-12-23": { + "1. open": "52.3600", + "2. high": "53.5000", + "3. low": "52.2801", + "4. close": "53.2800", + "5. volume": "3577768" + }, + "2015-12-22": { + "1. open": "51.0000", + "2. high": "52.3400", + "3. low": "50.8700", + "4. close": "51.8100", + "5. volume": "6196238" + }, + "2015-12-21": { + "1. open": "50.2600", + "2. high": "50.9000", + "3. low": "50.1000", + "4. close": "50.7100", + "5. volume": "5618911" + }, + "2015-12-18": { + "1. open": "50.1000", + "2. high": "50.5100", + "3. low": "49.6500", + "4. close": "49.7400", + "5. volume": "8559296" + }, + "2015-12-17": { + "1. open": "51.9300", + "2. high": "52.1700", + "3. low": "50.1100", + "4. close": "50.1300", + "5. volume": "4476079" + }, + "2015-12-16": { + "1. open": "51.3000", + "2. high": "52.1900", + "3. low": "50.9700", + "4. close": "51.9900", + "5. volume": "4286823" + }, + "2015-12-15": { + "1. open": "50.6200", + "2. high": "50.9000", + "3. low": "49.9300", + "4. close": "50.5800", + "5. volume": "3653471" + }, + "2015-12-14": { + "1. open": "50.7100", + "2. high": "51.0800", + "3. low": "49.9799", + "4. close": "50.3800", + "5. volume": "4220684" + }, + "2015-12-11": { + "1. open": "51.4200", + "2. high": "51.8600", + "3. low": "50.6600", + "4. close": "50.8700", + "5. volume": "5868400" + }, + "2015-12-10": { + "1. open": "52.6400", + "2. high": "53.0500", + "3. low": "52.0200", + "4. close": "52.1400", + "5. volume": "4155392" + }, + "2015-12-09": { + "1. open": "52.8600", + "2. high": "53.7000", + "3. low": "52.4700", + "4. close": "52.6700", + "5. volume": "3593143" + }, + "2015-12-08": { + "1. open": "54.0000", + "2. high": "54.2099", + "3. low": "52.8150", + "4. close": "53.0000", + "5. volume": "5690686" + }, + "2015-12-07": { + "1. open": "55.8500", + "2. high": "55.8800", + "3. low": "54.5950", + "4. close": "54.7100", + "5. volume": "3528982" + }, + "2015-12-04": { + "1. open": "55.7400", + "2. high": "56.2400", + "3. low": "55.5240", + "4. close": "56.0500", + "5. volume": "3244998" + }, + "2015-12-03": { + "1. open": "57.0900", + "2. high": "57.2200", + "3. low": "55.1500", + "4. close": "55.6200", + "5. volume": "5184923" + }, + "2015-12-02": { + "1. open": "58.1000", + "2. high": "58.4700", + "3. low": "56.9550", + "4. close": "57.1300", + "5. volume": "3042304" + }, + "2015-12-01": { + "1. open": "58.3500", + "2. high": "58.5800", + "3. low": "58.0100", + "4. close": "58.4500", + "5. volume": "3122362" + }, + "2015-11-30": { + "1. open": "58.2000", + "2. high": "58.5900", + "3. low": "57.9800", + "4. close": "58.1600", + "5. volume": "3267115" + }, + "2015-11-27": { + "1. open": "57.8700", + "2. high": "58.1800", + "3. low": "57.6000", + "4. close": "58.1000", + "5. volume": "1049154" + }, + "2015-11-25": { + "1. open": "57.6100", + "2. high": "58.1800", + "3. low": "57.4400", + "4. close": "57.9500", + "5. volume": "3167769" + }, + "2015-11-24": { + "1. open": "57.0000", + "2. high": "57.7700", + "3. low": "56.5500", + "4. close": "57.6900", + "5. volume": "3163773" + }, + "2015-11-23": { + "1. open": "57.4500", + "2. high": "57.7800", + "3. low": "57.1900", + "4. close": "57.2200", + "5. volume": "3386123" + }, + "2015-11-20": { + "1. open": "57.0300", + "2. high": "57.6800", + "3. low": "56.9300", + "4. close": "57.5900", + "5. volume": "4809959" + }, + "2015-11-19": { + "1. open": "56.9700", + "2. high": "56.9750", + "3. low": "56.1500", + "4. close": "56.7700", + "5. volume": "4470662" + }, + "2015-11-18": { + "1. open": "55.0400", + "2. high": "56.9500", + "3. low": "55.0400", + "4. close": "56.8800", + "5. volume": "3027561" + }, + "2015-11-17": { + "1. open": "55.6000", + "2. high": "55.8800", + "3. low": "55.0300", + "4. close": "55.4400", + "5. volume": "2918848" + }, + "2015-11-16": { + "1. open": "54.1000", + "2. high": "55.4200", + "3. low": "54.0400", + "4. close": "55.4100", + "5. volume": "2748513" + }, + "2015-11-13": { + "1. open": "54.0800", + "2. high": "54.7700", + "3. low": "53.9900", + "4. close": "54.1100", + "5. volume": "3638435" + }, + "2015-11-12": { + "1. open": "54.9200", + "2. high": "55.2100", + "3. low": "54.0800", + "4. close": "54.1900", + "5. volume": "5806323" + }, + "2015-11-11": { + "1. open": "55.8000", + "2. high": "56.1000", + "3. low": "55.4000", + "4. close": "55.5200", + "5. volume": "4159827" + }, + "2015-11-10": { + "1. open": "55.8300", + "2. high": "56.4400", + "3. low": "55.5400", + "4. close": "56.2300", + "5. volume": "3707675" + }, + "2015-11-09": { + "1. open": "57.2300", + "2. high": "57.2900", + "3. low": "56.0400", + "4. close": "56.3600", + "5. volume": "3952205" + }, + "2015-11-06": { + "1. open": "56.7000", + "2. high": "57.4000", + "3. low": "56.4600", + "4. close": "57.2200", + "5. volume": "5281963" + }, + "2015-11-05": { + "1. open": "56.1300", + "2. high": "57.4100", + "3. low": "55.9605", + "4. close": "57.1100", + "5. volume": "6716472" + }, + "2015-11-04": { + "1. open": "57.0100", + "2. high": "57.8100", + "3. low": "56.6600", + "4. close": "56.7400", + "5. volume": "3962078" + }, + "2015-11-03": { + "1. open": "56.5000", + "2. high": "57.4600", + "3. low": "56.4001", + "4. close": "56.7400", + "5. volume": "4003137" + }, + "2015-11-02": { + "1. open": "55.4900", + "2. high": "56.9700", + "3. low": "55.1900", + "4. close": "56.7200", + "5. volume": "4576077" + }, + "2015-10-30": { + "1. open": "54.3100", + "2. high": "56.4900", + "3. low": "54.0000", + "4. close": "55.9100", + "5. volume": "7023427" + }, + "2015-10-29": { + "1. open": "53.6800", + "2. high": "54.4500", + "3. low": "53.6800", + "4. close": "54.3100", + "5. volume": "3572898" + }, + "2015-10-28": { + "1. open": "52.8800", + "2. high": "54.2300", + "3. low": "52.8670", + "4. close": "54.0800", + "5. volume": "3409535" + }, + "2015-10-27": { + "1. open": "53.3100", + "2. high": "53.3100", + "3. low": "51.8900", + "4. close": "52.7500", + "5. volume": "3036401" + }, + "2015-10-26": { + "1. open": "54.4900", + "2. high": "54.6800", + "3. low": "53.6900", + "4. close": "53.7800", + "5. volume": "2820288" + }, + "2015-10-23": { + "1. open": "54.6400", + "2. high": "55.3400", + "3. low": "54.0000", + "4. close": "54.3100", + "5. volume": "3169014" + }, + "2015-10-22": { + "1. open": "52.7300", + "2. high": "54.9600", + "3. low": "52.7200", + "4. close": "54.3500", + "5. volume": "4617731" + }, + "2015-10-21": { + "1. open": "52.8400", + "2. high": "53.3000", + "3. low": "52.4000", + "4. close": "52.5200", + "5. volume": "3648639" + }, + "2015-10-20": { + "1. open": "51.0400", + "2. high": "53.0750", + "3. low": "50.8800", + "4. close": "52.3700", + "5. volume": "7151809" + }, + "2015-10-19": { + "1. open": "50.7500", + "2. high": "51.3200", + "3. low": "50.6100", + "4. close": "51.2700", + "5. volume": "4398218" + }, + "2015-10-16": { + "1. open": "52.0700", + "2. high": "52.0700", + "3. low": "50.6800", + "4. close": "51.1500", + "5. volume": "6785284" + }, + "2015-10-15": { + "1. open": "52.4600", + "2. high": "52.6100", + "3. low": "51.4100", + "4. close": "52.1000", + "5. volume": "4716010" + }, + "2015-10-14": { + "1. open": "53.4000", + "2. high": "53.5000", + "3. low": "52.5800", + "4. close": "52.7500", + "5. volume": "2935665" + }, + "2015-10-13": { + "1. open": "53.8300", + "2. high": "54.1100", + "3. low": "53.4500", + "4. close": "53.5000", + "5. volume": "2498568" + }, + "2015-10-12": { + "1. open": "54.8600", + "2. high": "55.0000", + "3. low": "53.9600", + "4. close": "54.1400", + "5. volume": "2491855" + }, + "2015-10-09": { + "1. open": "54.8000", + "2. high": "55.6500", + "3. low": "54.5500", + "4. close": "54.8200", + "5. volume": "3168310" + }, + "2015-10-08": { + "1. open": "54.0100", + "2. high": "55.4800", + "3. low": "53.9000", + "4. close": "55.3000", + "5. volume": "3902419" + }, + "2015-10-07": { + "1. open": "53.2500", + "2. high": "54.7250", + "3. low": "52.8800", + "4. close": "54.1100", + "5. volume": "5440058" + }, + "2015-10-06": { + "1. open": "52.9000", + "2. high": "53.3300", + "3. low": "52.2200", + "4. close": "52.5800", + "5. volume": "5230127" + }, + "2015-10-05": { + "1. open": "51.5700", + "2. high": "53.3000", + "3. low": "51.5000", + "4. close": "52.7600", + "5. volume": "3842713" + }, + "2015-10-02": { + "1. open": "49.7800", + "2. high": "51.4100", + "3. low": "49.4600", + "4. close": "51.4000", + "5. volume": "5100825" + }, + "2015-10-01": { + "1. open": "51.4400", + "2. high": "51.6700", + "3. low": "50.2675", + "4. close": "50.5800", + "5. volume": "2934781" + }, + "2015-09-30": { + "1. open": "51.2900", + "2. high": "51.5700", + "3. low": "50.7500", + "4. close": "51.3000", + "5. volume": "3115551" + }, + "2015-09-29": { + "1. open": "50.2200", + "2. high": "50.8500", + "3. low": "49.9300", + "4. close": "50.6600", + "5. volume": "3104170" + }, + "2015-09-28": { + "1. open": "51.4800", + "2. high": "51.6800", + "3. low": "49.9300", + "4. close": "50.0500", + "5. volume": "6826662" + }, + "2015-09-25": { + "1. open": "52.4000", + "2. high": "52.5600", + "3. low": "51.6200", + "4. close": "51.9200", + "5. volume": "6819522" + }, + "2015-09-24": { + "1. open": "51.7300", + "2. high": "52.3250", + "3. low": "50.8600", + "4. close": "52.1900", + "5. volume": "6620242" + }, + "2015-09-23": { + "1. open": "53.0600", + "2. high": "53.1761", + "3. low": "52.2101", + "4. close": "52.3600", + "5. volume": "3649920" + }, + "2015-09-22": { + "1. open": "52.4500", + "2. high": "53.0100", + "3. low": "52.1500", + "4. close": "53.0000", + "5. volume": "3802452" + }, + "2015-09-21": { + "1. open": "53.0300", + "2. high": "53.4900", + "3. low": "52.6900", + "4. close": "53.2600", + "5. volume": "3546522" + }, + "2015-09-18": { + "1. open": "54.3000", + "2. high": "54.4400", + "3. low": "52.5100", + "4. close": "52.9300", + "5. volume": "6767394" + }, + "2015-09-17": { + "1. open": "56.2300", + "2. high": "56.4200", + "3. low": "54.9100", + "4. close": "55.0500", + "5. volume": "4300842" + }, + "2015-09-16": { + "1. open": "55.7900", + "2. high": "56.6500", + "3. low": "55.5300", + "4. close": "56.5400", + "5. volume": "2364096" + }, + "2015-09-15": { + "1. open": "54.7100", + "2. high": "55.8200", + "3. low": "54.5500", + "4. close": "55.7400", + "5. volume": "3461474" + }, + "2015-09-14": { + "1. open": "55.6400", + "2. high": "55.7350", + "3. low": "54.5500", + "4. close": "54.6800", + "5. volume": "4092788" + }, + "2015-09-11": { + "1. open": "55.9100", + "2. high": "56.1600", + "3. low": "55.3400", + "4. close": "55.7200", + "5. volume": "1762794" + }, + "2015-09-10": { + "1. open": "56.1300", + "2. high": "56.5150", + "3. low": "55.4600", + "4. close": "55.8600", + "5. volume": "2396002" + }, + "2015-09-09": { + "1. open": "57.3400", + "2. high": "57.6300", + "3. low": "55.8700", + "4. close": "55.9900", + "5. volume": "2676011" + }, + "2015-09-08": { + "1. open": "55.9800", + "2. high": "56.8100", + "3. low": "55.7600", + "4. close": "56.6800", + "5. volume": "2952013" + }, + "2015-09-04": { + "1. open": "54.4900", + "2. high": "55.3100", + "3. low": "54.1300", + "4. close": "55.0500", + "5. volume": "3366998" + }, + "2015-09-03": { + "1. open": "55.3300", + "2. high": "56.0200", + "3. low": "55.0400", + "4. close": "55.2900", + "5. volume": "3216686" + }, + "2015-09-02": { + "1. open": "55.7900", + "2. high": "55.7900", + "3. low": "54.5400", + "4. close": "55.5700", + "5. volume": "2914936" + }, + "2015-09-01": { + "1. open": "55.6800", + "2. high": "56.3200", + "3. low": "54.6100", + "4. close": "54.9000", + "5. volume": "3634443" + }, + "2015-08-31": { + "1. open": "56.7600", + "2. high": "57.5400", + "3. low": "56.1300", + "4. close": "57.0600", + "5. volume": "2835255" + }, + "2015-08-28": { + "1. open": "56.4000", + "2. high": "57.4500", + "3. low": "56.1650", + "4. close": "57.0500", + "5. volume": "2974520" + }, + "2015-08-27": { + "1. open": "55.2600", + "2. high": "56.7400", + "3. low": "55.0100", + "4. close": "56.6300", + "5. volume": "4180453" + }, + "2015-08-26": { + "1. open": "54.0100", + "2. high": "54.7750", + "3. low": "53.1400", + "4. close": "54.5700", + "5. volume": "4609535" + }, + "2015-08-25": { + "1. open": "56.3900", + "2. high": "56.3900", + "3. low": "52.6700", + "4. close": "52.7100", + "5. volume": "4598351" + }, + "2015-08-24": { + "1. open": "52.8600", + "2. high": "56.0700", + "3. low": "52.8600", + "4. close": "54.3200", + "5. volume": "1657509" + }, + "2015-08-21": { + "1. open": "57.6300", + "2. high": "58.0000", + "3. low": "56.6900", + "4. close": "56.6900", + "5. volume": "4868762" + }, + "2015-08-20": { + "1. open": "58.2900", + "2. high": "58.6100", + "3. low": "58.0000", + "4. close": "58.1200", + "5. volume": "3600350" + }, + "2015-08-19": { + "1. open": "59.3600", + "2. high": "59.6100", + "3. low": "58.2100", + "4. close": "58.6500", + "5. volume": "3259631" + }, + "2015-08-18": { + "1. open": "60.0700", + "2. high": "60.2300", + "3. low": "59.7400", + "4. close": "59.8200", + "5. volume": "2128754" + }, + "2015-08-17": { + "1. open": "59.6600", + "2. high": "60.4300", + "3. low": "59.2600", + "4. close": "60.3300", + "5. volume": "1375452" + }, + "2015-08-14": { + "1. open": "59.6000", + "2. high": "60.2600", + "3. low": "59.6000", + "4. close": "59.9600", + "5. volume": "2080336" + }, + "2015-08-13": { + "1. open": "59.9800", + "2. high": "60.5900", + "3. low": "59.7000", + "4. close": "59.9400", + "5. volume": "1719018" + }, + "2015-08-12": { + "1. open": "59.7800", + "2. high": "60.4100", + "3. low": "59.4300", + "4. close": "60.3000", + "5. volume": "2953456" + }, + "2015-08-11": { + "1. open": "60.6500", + "2. high": "60.6500", + "3. low": "59.7700", + "4. close": "60.1100", + "5. volume": "2668060" + }, + "2015-08-10": { + "1. open": "60.2600", + "2. high": "61.4000", + "3. low": "60.1500", + "4. close": "61.3900", + "5. volume": "2425208" + }, + "2015-08-07": { + "1. open": "59.8300", + "2. high": "60.2900", + "3. low": "59.5500", + "4. close": "59.8500", + "5. volume": "2371350" + }, + "2015-08-06": { + "1. open": "59.8800", + "2. high": "60.4200", + "3. low": "59.5000", + "4. close": "59.9800", + "5. volume": "2528258" + }, + "2015-08-05": { + "1. open": "60.1100", + "2. high": "60.6000", + "3. low": "59.5000", + "4. close": "59.6200", + "5. volume": "3411510" + }, + "2015-08-04": { + "1. open": "60.4300", + "2. high": "60.7100", + "3. low": "59.4900", + "4. close": "59.5800", + "5. volume": "3022150" + }, + "2015-08-03": { + "1. open": "60.4500", + "2. high": "60.5800", + "3. low": "59.8400", + "4. close": "60.2600", + "5. volume": "2767745" + }, + "2015-07-31": { + "1. open": "61.3100", + "2. high": "61.3100", + "3. low": "60.5100", + "4. close": "60.5800", + "5. volume": "3295168" + }, + "2015-07-30": { + "1. open": "60.6400", + "2. high": "61.2800", + "3. low": "60.1200", + "4. close": "61.0800", + "5. volume": "3394471" + }, + "2015-07-29": { + "1. open": "60.0500", + "2. high": "62.5200", + "3. low": "59.5000", + "4. close": "61.8000", + "5. volume": "7330771" + }, + "2015-07-28": { + "1. open": "61.0700", + "2. high": "61.7950", + "3. low": "60.6850", + "4. close": "61.4900", + "5. volume": "3041183" + }, + "2015-07-27": { + "1. open": "60.8500", + "2. high": "61.2300", + "3. low": "60.3350", + "4. close": "60.5700", + "5. volume": "3084930" + }, + "2015-07-24": { + "1. open": "63.0000", + "2. high": "63.0300", + "3. low": "60.4800", + "4. close": "61.1500", + "5. volume": "7003681" + }, + "2015-07-23": { + "1. open": "63.4100", + "2. high": "63.8105", + "3. low": "62.8700", + "4. close": "62.9900", + "5. volume": "3664898" + }, + "2015-07-22": { + "1. open": "63.7900", + "2. high": "64.2000", + "3. low": "63.3700", + "4. close": "63.4800", + "5. volume": "2167038" + }, + "2015-07-21": { + "1. open": "64.9800", + "2. high": "65.1400", + "3. low": "63.9100", + "4. close": "64.0100", + "5. volume": "3461891" + }, + "2015-07-20": { + "1. open": "65.0400", + "2. high": "65.5100", + "3. low": "64.9500", + "4. close": "65.2500", + "5. volume": "1659398" + }, + "2015-07-17": { + "1. open": "65.6600", + "2. high": "65.9700", + "3. low": "64.9100", + "4. close": "65.1100", + "5. volume": "2177670" + }, + "2015-07-16": { + "1. open": "66.3300", + "2. high": "66.4000", + "3. low": "65.6000", + "4. close": "65.9800", + "5. volume": "2103188" + }, + "2015-07-15": { + "1. open": "66.3000", + "2. high": "66.3600", + "3. low": "65.4200", + "4. close": "65.7400", + "5. volume": "2299917" + }, + "2015-07-14": { + "1. open": "66.2600", + "2. high": "66.6100", + "3. low": "66.0400", + "4. close": "66.4300", + "5. volume": "1712125" + }, + "2015-07-13": { + "1. open": "66.2800", + "2. high": "66.4800", + "3. low": "65.9500", + "4. close": "66.4100", + "5. volume": "1795525" + }, + "2015-07-10": { + "1. open": "66.2500", + "2. high": "66.3800", + "3. low": "65.4300", + "4. close": "65.7700", + "5. volume": "1570240" + }, + "2015-07-09": { + "1. open": "66.2200", + "2. high": "67.7200", + "3. low": "65.3900", + "4. close": "65.3900", + "5. volume": "2297215" + }, + "2015-07-08": { + "1. open": "66.4100", + "2. high": "66.5100", + "3. low": "65.2100", + "4. close": "65.4100", + "5. volume": "2036997" + }, + "2015-07-07": { + "1. open": "66.9200", + "2. high": "66.9600", + "3. low": "65.2700", + "4. close": "66.9100", + "5. volume": "3143465" + }, + "2015-07-06": { + "1. open": "66.6600", + "2. high": "67.4500", + "3. low": "66.3500", + "4. close": "66.7400", + "5. volume": "1868789" + }, + "2015-07-02": { + "1. open": "67.7600", + "2. high": "68.2300", + "3. low": "67.3500", + "4. close": "67.4100", + "5. volume": "1971058" + }, + "2015-07-01": { + "1. open": "67.9800", + "2. high": "68.1300", + "3. low": "67.3900", + "4. close": "67.6400", + "5. volume": "2151564" + }, + "2015-06-30": { + "1. open": "67.8300", + "2. high": "68.1400", + "3. low": "67.1100", + "4. close": "67.4900", + "5. volume": "3044900" + }, + "2015-06-29": { + "1. open": "67.7500", + "2. high": "68.0900", + "3. low": "66.8600", + "4. close": "66.9300", + "5. volume": "2255589" + }, + "2015-06-26": { + "1. open": "68.7400", + "2. high": "68.8000", + "3. low": "68.1000", + "4. close": "68.2800", + "5. volume": "2348730" + }, + "2015-06-25": { + "1. open": "69.6700", + "2. high": "69.8300", + "3. low": "68.4500", + "4. close": "68.5400", + "5. volume": "2238822" + }, + "2015-06-24": { + "1. open": "70.0500", + "2. high": "70.2300", + "3. low": "69.4800", + "4. close": "69.5900", + "5. volume": "2142345" + }, + "2015-06-23": { + "1. open": "70.0800", + "2. high": "70.4200", + "3. low": "70.0000", + "4. close": "70.3000", + "5. volume": "1936160" + }, + "2015-06-22": { + "1. open": "70.6100", + "2. high": "70.7600", + "3. low": "70.0700", + "4. close": "70.2000", + "5. volume": "1863306" + }, + "2015-06-19": { + "1. open": "70.8800", + "2. high": "70.8800", + "3. low": "70.1700", + "4. close": "70.2000", + "5. volume": "3127233" + }, + "2015-06-18": { + "1. open": "70.5500", + "2. high": "71.3100", + "3. low": "70.4800", + "4. close": "71.0500", + "5. volume": "1826000" + }, + "2015-06-17": { + "1. open": "70.6300", + "2. high": "70.6900", + "3. low": "69.8900", + "4. close": "70.3800", + "5. volume": "2082837" + }, + "2015-06-16": { + "1. open": "70.6200", + "2. high": "70.8200", + "3. low": "69.9600", + "4. close": "70.4400", + "5. volume": "2345250" + }, + "2015-06-15": { + "1. open": "71.3300", + "2. high": "71.3300", + "3. low": "70.5300", + "4. close": "70.8900", + "5. volume": "1781159" + }, + "2015-06-12": { + "1. open": "72.3100", + "2. high": "72.4800", + "3. low": "71.5175", + "4. close": "71.8800", + "5. volume": "1746589" + }, + "2015-06-11": { + "1. open": "72.8800", + "2. high": "72.9899", + "3. low": "72.1700", + "4. close": "72.5700", + "5. volume": "1315857" + }, + "2015-06-10": { + "1. open": "72.0300", + "2. high": "72.6800", + "3. low": "71.9400", + "4. close": "72.5400", + "5. volume": "1718466" + }, + "2015-06-09": { + "1. open": "71.6600", + "2. high": "72.1101", + "3. low": "71.4000", + "4. close": "71.4900", + "5. volume": "1292284" + }, + "2015-06-08": { + "1. open": "71.6700", + "2. high": "72.0900", + "3. low": "71.4900", + "4. close": "71.6600", + "5. volume": "1575500" + }, + "2015-06-05": { + "1. open": "71.9200", + "2. high": "72.0900", + "3. low": "71.4600", + "4. close": "71.7500", + "5. volume": "1854453" + }, + "2015-06-04": { + "1. open": "72.4500", + "2. high": "72.4900", + "3. low": "71.6600", + "4. close": "72.0400", + "5. volume": "2222738" + }, + "2015-06-03": { + "1. open": "72.7100", + "2. high": "73.2800", + "3. low": "72.1270", + "4. close": "72.8700", + "5. volume": "1776876" + }, + "2015-06-02": { + "1. open": "71.5300", + "2. high": "72.7300", + "3. low": "71.4900", + "4. close": "72.3500", + "5. volume": "1759643" + }, + "2015-06-01": { + "1. open": "71.7900", + "2. high": "72.0700", + "3. low": "71.2750", + "4. close": "71.5800", + "5. volume": "1613159" + }, + "2015-05-29": { + "1. open": "72.8100", + "2. high": "73.0000", + "3. low": "71.3700", + "4. close": "71.5900", + "5. volume": "2497123" + }, + "2015-05-28": { + "1. open": "72.6300", + "2. high": "72.9430", + "3. low": "72.1100", + "4. close": "72.7800", + "5. volume": "1716606" + }, + "2015-05-27": { + "1. open": "72.3200", + "2. high": "73.1300", + "3. low": "71.9700", + "4. close": "72.9800", + "5. volume": "1949406" + }, + "2015-05-26": { + "1. open": "72.8000", + "2. high": "72.8420", + "3. low": "71.6500", + "4. close": "72.0100", + "5. volume": "2452156" + }, + "2015-05-22": { + "1. open": "73.3800", + "2. high": "73.5100", + "3. low": "73.0900", + "4. close": "73.0900", + "5. volume": "1515202" + }, + "2015-05-21": { + "1. open": "72.4100", + "2. high": "73.6150", + "3. low": "72.3900", + "4. close": "73.4000", + "5. volume": "2564566" + }, + "2015-05-20": { + "1. open": "72.9100", + "2. high": "73.0000", + "3. low": "72.4900", + "4. close": "72.7700", + "5. volume": "6877855" + }, + "2015-05-19": { + "1. open": "73.2800", + "2. high": "73.3600", + "3. low": "72.4100", + "4. close": "72.8000", + "5. volume": "1904750" + }, + "2015-05-18": { + "1. open": "73.0500", + "2. high": "73.6200", + "3. low": "72.6600", + "4. close": "73.4600", + "5. volume": "1748890" + }, + "2015-05-15": { + "1. open": "73.3600", + "2. high": "73.4000", + "3. low": "72.7000", + "4. close": "73.3200", + "5. volume": "2944728" + }, + "2015-05-14": { + "1. open": "73.4100", + "2. high": "73.8200", + "3. low": "73.1200", + "4. close": "73.5000", + "5. volume": "2767436" + }, + "2015-05-13": { + "1. open": "72.1000", + "2. high": "73.2600", + "3. low": "72.0100", + "4. close": "72.8100", + "5. volume": "2621003" + }, + "2015-05-12": { + "1. open": "71.9200", + "2. high": "72.0100", + "3. low": "71.4400", + "4. close": "71.9400", + "5. volume": "1693312" + }, + "2015-05-11": { + "1. open": "71.9000", + "2. high": "72.6600", + "3. low": "71.9000", + "4. close": "72.2700", + "5. volume": "1854551" + }, + "2015-05-08": { + "1. open": "72.0000", + "2. high": "72.2900", + "3. low": "71.7500", + "4. close": "72.1000", + "5. volume": "2076145" + }, + "2015-05-07": { + "1. open": "71.5800", + "2. high": "71.5800", + "3. low": "70.8300", + "4. close": "71.2500", + "5. volume": "2448315" + }, + "2015-05-06": { + "1. open": "71.8400", + "2. high": "71.9700", + "3. low": "71.1100", + "4. close": "71.5600", + "5. volume": "3019953" + }, + "2015-05-05": { + "1. open": "71.0100", + "2. high": "72.7600", + "3. low": "70.9900", + "4. close": "71.4100", + "5. volume": "4437081" + }, + "2015-05-04": { + "1. open": "70.5500", + "2. high": "70.9800", + "3. low": "70.2900", + "4. close": "70.8000", + "5. volume": "2805216" + }, + "2015-05-01": { + "1. open": "69.2700", + "2. high": "70.5700", + "3. low": "68.9500", + "4. close": "70.5200", + "5. volume": "3468193" + }, + "2015-04-30": { + "1. open": "68.4100", + "2. high": "69.4100", + "3. low": "68.2500", + "4. close": "68.7300", + "5. volume": "3519920" + }, + "2015-04-29": { + "1. open": "69.3800", + "2. high": "70.3800", + "3. low": "68.3700", + "4. close": "69.5400", + "5. volume": "4305757" + }, + "2015-04-28": { + "1. open": "68.8300", + "2. high": "69.0000", + "3. low": "68.1250", + "4. close": "68.6100", + "5. volume": "4924184" + }, + "2015-04-27": { + "1. open": "68.6800", + "2. high": "69.6200", + "3. low": "68.6800", + "4. close": "69.3800", + "5. volume": "3086583" + }, + "2015-04-24": { + "1. open": "69.3600", + "2. high": "69.3600", + "3. low": "68.4200", + "4. close": "68.5800", + "5. volume": "2130901" + }, + "2015-04-23": { + "1. open": "69.1200", + "2. high": "69.4336", + "3. low": "68.8000", + "4. close": "69.1000", + "5. volume": "2075272" + }, + "2015-04-22": { + "1. open": "69.4400", + "2. high": "69.5400", + "3. low": "68.6900", + "4. close": "69.2800", + "5. volume": "2352653" + }, + "2015-04-21": { + "1. open": "70.0000", + "2. high": "70.2500", + "3. low": "69.0400", + "4. close": "69.3500", + "5. volume": "2378418" + }, + "2015-04-20": { + "1. open": "69.4200", + "2. high": "69.8100", + "3. low": "69.2700", + "4. close": "69.8100", + "5. volume": "2749395" + }, + "2015-04-17": { + "1. open": "68.9400", + "2. high": "69.1100", + "3. low": "68.3000", + "4. close": "69.1100", + "5. volume": "2903744" + }, + "2015-04-16": { + "1. open": "69.7200", + "2. high": "69.7200", + "3. low": "69.0347", + "4. close": "69.4300", + "5. volume": "1662366" + }, + "2015-04-15": { + "1. open": "69.0000", + "2. high": "70.0000", + "3. low": "68.6000", + "4. close": "69.7400", + "5. volume": "2984674" + }, + "2015-04-14": { + "1. open": "68.0100", + "2. high": "68.8700", + "3. low": "67.7600", + "4. close": "68.6600", + "5. volume": "2583061" + }, + "2015-04-13": { + "1. open": "68.7800", + "2. high": "68.7800", + "3. low": "68.0300", + "4. close": "68.3400", + "5. volume": "1839855" + }, + "2015-04-10": { + "1. open": "68.5200", + "2. high": "68.9700", + "3. low": "68.0900", + "4. close": "68.6900", + "5. volume": "2529406" + }, + "2015-04-09": { + "1. open": "68.1300", + "2. high": "68.7100", + "3. low": "67.6500", + "4. close": "68.5500", + "5. volume": "2398816" + }, + "2015-04-08": { + "1. open": "68.2100", + "2. high": "68.5000", + "3. low": "67.7900", + "4. close": "68.1500", + "5. volume": "1967203" + }, + "2015-04-07": { + "1. open": "68.5700", + "2. high": "69.0800", + "3. low": "68.3500", + "4. close": "68.5600", + "5. volume": "1765904" + }, + "2015-04-06": { + "1. open": "67.0200", + "2. high": "69.3600", + "3. low": "66.9500", + "4. close": "68.9400", + "5. volume": "2186667" + }, + "2015-04-02": { + "1. open": "67.3800", + "2. high": "68.3000", + "3. low": "66.9800", + "4. close": "67.6800", + "5. volume": "1987786" + }, + "2015-04-01": { + "1. open": "67.9500", + "2. high": "67.9700", + "3. low": "67.1000", + "4. close": "67.5800", + "5. volume": "2935223" + }, + "2015-03-31": { + "1. open": "67.2800", + "2. high": "68.0800", + "3. low": "67.0500", + "4. close": "67.9400", + "5. volume": "3182345" + }, + "2015-03-30": { + "1. open": "67.0000", + "2. high": "68.1100", + "3. low": "67.0000", + "4. close": "67.8200", + "5. volume": "1385296" + }, + "2015-03-27": { + "1. open": "66.9500", + "2. high": "66.9500", + "3. low": "66.3200", + "4. close": "66.7000", + "5. volume": "1386792" + }, + "2015-03-26": { + "1. open": "66.5000", + "2. high": "66.9700", + "3. low": "66.2301", + "4. close": "66.6700", + "5. volume": "1981312" + }, + "2015-03-25": { + "1. open": "67.9200", + "2. high": "68.1900", + "3. low": "66.8100", + "4. close": "66.8100", + "5. volume": "2193605" + }, + "2015-03-24": { + "1. open": "68.0300", + "2. high": "68.3600", + "3. low": "67.4800", + "4. close": "67.8700", + "5. volume": "2150644" + }, + "2015-03-23": { + "1. open": "68.4600", + "2. high": "68.7000", + "3. low": "67.8100", + "4. close": "68.0600", + "5. volume": "2288443" + }, + "2015-03-20": { + "1. open": "68.0300", + "2. high": "68.6500", + "3. low": "67.9100", + "4. close": "68.4800", + "5. volume": "4282411" + }, + "2015-03-19": { + "1. open": "68.1000", + "2. high": "68.2050", + "3. low": "67.2600", + "4. close": "67.5800", + "5. volume": "2032313" + }, + "2015-03-18": { + "1. open": "67.3500", + "2. high": "68.7200", + "3. low": "66.7300", + "4. close": "68.5200", + "5. volume": "3470858" + }, + "2015-03-17": { + "1. open": "67.4900", + "2. high": "67.8500", + "3. low": "67.1300", + "4. close": "67.6800", + "5. volume": "2215701" + }, + "2015-03-16": { + "1. open": "68.1200", + "2. high": "68.2300", + "3. low": "66.8900", + "4. close": "67.7900", + "5. volume": "3203040" + }, + "2015-03-13": { + "1. open": "67.0000", + "2. high": "67.2500", + "3. low": "66.0400", + "4. close": "66.6400", + "5. volume": "2503415" + }, + "2015-03-12": { + "1. open": "66.8600", + "2. high": "67.2800", + "3. low": "66.6400", + "4. close": "67.2500", + "5. volume": "2301528" + }, + "2015-03-11": { + "1. open": "67.3200", + "2. high": "67.3599", + "3. low": "66.4700", + "4. close": "66.5700", + "5. volume": "1874590" + }, + "2015-03-10": { + "1. open": "67.7700", + "2. high": "67.8400", + "3. low": "67.1600", + "4. close": "67.1600", + "5. volume": "1988589" + }, + "2015-03-09": { + "1. open": "68.2300", + "2. high": "68.6500", + "3. low": "68.0200", + "4. close": "68.5000", + "5. volume": "1633834" + }, + "2015-03-06": { + "1. open": "68.6800", + "2. high": "69.2100", + "3. low": "67.9800", + "4. close": "68.1700", + "5. volume": "1969058" + }, + "2015-03-05": { + "1. open": "69.3000", + "2. high": "69.4600", + "3. low": "68.8200", + "4. close": "69.3500", + "5. volume": "1733474" + }, + "2015-03-04": { + "1. open": "70.2300", + "2. high": "70.3250", + "3. low": "69.1500", + "4. close": "69.6500", + "5. volume": "2186389" + }, + "2015-03-03": { + "1. open": "70.4700", + "2. high": "70.9800", + "3. low": "70.1800", + "4. close": "70.4400", + "5. volume": "2239769" + }, + "2015-03-02": { + "1. open": "71.0100", + "2. high": "71.4900", + "3. low": "70.7300", + "4. close": "71.0000", + "5. volume": "2208432" + }, + "2015-02-27": { + "1. open": "71.1900", + "2. high": "71.5100", + "3. low": "70.7600", + "4. close": "71.0100", + "5. volume": "2396575" + }, + "2015-02-26": { + "1. open": "71.5300", + "2. high": "71.9700", + "3. low": "71.3144", + "4. close": "71.7900", + "5. volume": "1905192" + }, + "2015-02-25": { + "1. open": "71.8700", + "2. high": "72.0000", + "3. low": "70.8500", + "4. close": "71.5500", + "5. volume": "2585577" + }, + "2015-02-24": { + "1. open": "71.5900", + "2. high": "71.9999", + "3. low": "71.4700", + "4. close": "71.7200", + "5. volume": "2073817" + }, + "2015-02-23": { + "1. open": "72.1700", + "2. high": "72.4500", + "3. low": "71.5100", + "4. close": "71.6400", + "5. volume": "1996626" + }, + "2015-02-20": { + "1. open": "72.1300", + "2. high": "72.5900", + "3. low": "71.3000", + "4. close": "72.5100", + "5. volume": "1779937" + }, + "2015-02-19": { + "1. open": "71.8100", + "2. high": "72.5400", + "3. low": "71.5000", + "4. close": "72.1200", + "5. volume": "1381737" + }, + "2015-02-18": { + "1. open": "72.0800", + "2. high": "72.7750", + "3. low": "71.7300", + "4. close": "72.2900", + "5. volume": "1655785" + }, + "2015-02-17": { + "1. open": "72.3700", + "2. high": "72.3700", + "3. low": "71.5301", + "4. close": "72.1300", + "5. volume": "1977798" + }, + "2015-02-13": { + "1. open": "71.6300", + "2. high": "72.7100", + "3. low": "71.4500", + "4. close": "72.5500", + "5. volume": "3118775" + }, + "2015-02-12": { + "1. open": "70.7900", + "2. high": "71.8500", + "3. low": "70.3500", + "4. close": "71.6500", + "5. volume": "2697345" + }, + "2015-02-11": { + "1. open": "70.3600", + "2. high": "70.7400", + "3. low": "69.9500", + "4. close": "70.3300", + "5. volume": "2024695" + }, + "2015-02-10": { + "1. open": "70.9000", + "2. high": "70.9350", + "3. low": "69.6500", + "4. close": "70.7400", + "5. volume": "1971648" + }, + "2015-02-09": { + "1. open": "69.5500", + "2. high": "70.7200", + "3. low": "69.5400", + "4. close": "70.1400", + "5. volume": "2079640" + }, + "2015-02-06": { + "1. open": "69.4900", + "2. high": "70.8700", + "3. low": "69.4900", + "4. close": "70.0500", + "5. volume": "3272425" + }, + "2015-02-05": { + "1. open": "68.7300", + "2. high": "69.5800", + "3. low": "68.7300", + "4. close": "69.2200", + "5. volume": "2552351" + }, + "2015-02-04": { + "1. open": "69.3800", + "2. high": "69.4900", + "3. low": "68.1700", + "4. close": "68.4800", + "5. volume": "4300978" + }, + "2015-02-03": { + "1. open": "67.8900", + "2. high": "70.3300", + "3. low": "67.4200", + "4. close": "69.7900", + "5. volume": "7275174" + }, + "2015-02-02": { + "1. open": "63.6200", + "2. high": "64.9100", + "3. low": "62.8400", + "4. close": "64.4000", + "5. volume": "4116886" + }, + "2015-01-30": { + "1. open": "63.5300", + "2. high": "64.1000", + "3. low": "63.0700", + "4. close": "63.0900", + "5. volume": "3911540" + }, + "2015-01-29": { + "1. open": "63.4400", + "2. high": "64.3500", + "3. low": "62.8000", + "4. close": "64.1900", + "5. volume": "3359637" + }, + "2015-01-28": { + "1. open": "65.3400", + "2. high": "65.5100", + "3. low": "63.5200", + "4. close": "63.6100", + "5. volume": "3197406" + }, + "2015-01-27": { + "1. open": "65.4000", + "2. high": "65.8100", + "3. low": "64.6900", + "4. close": "65.0200", + "5. volume": "3771724" + }, + "2015-01-26": { + "1. open": "66.7200", + "2. high": "67.1200", + "3. low": "66.0704", + "4. close": "66.8200", + "5. volume": "1950483" + }, + "2015-01-23": { + "1. open": "67.7300", + "2. high": "67.7300", + "3. low": "66.7200", + "4. close": "67.0100", + "5. volume": "2360690" + }, + "2015-01-22": { + "1. open": "66.6000", + "2. high": "67.9100", + "3. low": "66.1401", + "4. close": "67.6800", + "5. volume": "3463428" + }, + "2015-01-21": { + "1. open": "64.3500", + "2. high": "65.9150", + "3. low": "64.2300", + "4. close": "65.8200", + "5. volume": "3276978" + }, + "2015-01-20": { + "1. open": "64.8900", + "2. high": "64.9700", + "3. low": "64.2500", + "4. close": "64.8000", + "5. volume": "3265241" + }, + "2015-01-16": { + "1. open": "63.6500", + "2. high": "64.6400", + "3. low": "63.6200", + "4. close": "64.5900", + "5. volume": "3488807" + }, + "2015-01-15": { + "1. open": "64.5300", + "2. high": "64.6599", + "3. low": "63.5800", + "4. close": "64.0700", + "5. volume": "3640779" + }, + "2015-01-14": { + "1. open": "64.0100", + "2. high": "64.5800", + "3. low": "63.3100", + "4. close": "64.2400", + "5. volume": "2394482" + }, + "2015-01-13": { + "1. open": "65.7500", + "2. high": "66.5900", + "3. low": "64.6400", + "4. close": "65.4600", + "5. volume": "3576876" + }, + "2015-01-12": { + "1. open": "65.9500", + "2. high": "66.2000", + "3. low": "64.9350", + "4. close": "65.4800", + "5. volume": "2848828" + }, + "2015-01-09": { + "1. open": "67.0900", + "2. high": "67.2400", + "3. low": "65.8500", + "4. close": "66.0600", + "5. volume": "2802495" + }, + "2015-01-08": { + "1. open": "65.2000", + "2. high": "66.9200", + "3. low": "65.2000", + "4. close": "66.8900", + "5. volume": "3445867" + }, + "2015-01-07": { + "1. open": "65.3100", + "2. high": "65.5700", + "3. low": "64.3500", + "4. close": "64.5800", + "5. volume": "3121006" + }, + "2015-01-06": { + "1. open": "65.0900", + "2. high": "65.2500", + "3. low": "63.5720", + "4. close": "64.3900", + "5. volume": "3246721" + }, + "2015-01-05": { + "1. open": "67.1100", + "2. high": "67.1400", + "3. low": "64.9480", + "4. close": "65.1200", + "5. volume": "3206165" + }, + "2015-01-02": { + "1. open": "68.3900", + "2. high": "68.5700", + "3. low": "66.9900", + "4. close": "67.9300", + "5. volume": "1638237" + }, + "2014-12-31": { + "1. open": "69.1200", + "2. high": "69.2300", + "3. low": "67.9300", + "4. close": "67.9600", + "5. volume": "1222339" + }, + "2014-12-30": { + "1. open": "69.0900", + "2. high": "69.4000", + "3. low": "68.7000", + "4. close": "68.7700", + "5. volume": "1455442" + }, + "2014-12-29": { + "1. open": "69.1500", + "2. high": "69.5000", + "3. low": "69.0005", + "4. close": "69.3400", + "5. volume": "1424723" + }, + "2014-12-26": { + "1. open": "69.4100", + "2. high": "69.9200", + "3. low": "69.3600", + "4. close": "69.4300", + "5. volume": "851364" + }, + "2014-12-24": { + "1. open": "69.5600", + "2. high": "69.7700", + "3. low": "69.1600", + "4. close": "69.3000", + "5. volume": "734580" + }, + "2014-12-23": { + "1. open": "69.5700", + "2. high": "70.5100", + "3. low": "69.2500", + "4. close": "69.3900", + "5. volume": "1969273" + }, + "2014-12-22": { + "1. open": "69.6100", + "2. high": "69.9900", + "3. low": "68.5100", + "4. close": "69.0700", + "5. volume": "2896970" + }, + "2014-12-19": { + "1. open": "67.6200", + "2. high": "69.2600", + "3. low": "67.6000", + "4. close": "69.1600", + "5. volume": "4570778" + }, + "2014-12-18": { + "1. open": "65.8200", + "2. high": "67.4600", + "3. low": "65.8200", + "4. close": "67.4500", + "5. volume": "3147917" + }, + "2014-12-17": { + "1. open": "65.1100", + "2. high": "65.1500", + "3. low": "64.1000", + "4. close": "64.8800", + "5. volume": "4484201" + }, + "2014-12-16": { + "1. open": "64.0700", + "2. high": "65.9100", + "3. low": "64.0301", + "4. close": "65.1700", + "5. volume": "3474577" + }, + "2014-12-15": { + "1. open": "66.0000", + "2. high": "66.0000", + "3. low": "64.2340", + "4. close": "64.4000", + "5. volume": "2885890" + }, + "2014-12-12": { + "1. open": "66.0200", + "2. high": "66.2700", + "3. low": "64.6900", + "4. close": "64.7200", + "5. volume": "3350853" + }, + "2014-12-11": { + "1. open": "67.0800", + "2. high": "67.7900", + "3. low": "66.6700", + "4. close": "66.8300", + "5. volume": "2399616" + }, + "2014-12-10": { + "1. open": "68.2100", + "2. high": "68.3100", + "3. low": "66.5900", + "4. close": "66.8100", + "5. volume": "2452117" + }, + "2014-12-09": { + "1. open": "67.0500", + "2. high": "68.5300", + "3. low": "66.8500", + "4. close": "68.5000", + "5. volume": "2042866" + }, + "2014-12-08": { + "1. open": "69.2500", + "2. high": "69.5000", + "3. low": "67.8900", + "4. close": "67.9200", + "5. volume": "2828270" + }, + "2014-12-05": { + "1. open": "69.2700", + "2. high": "69.6100", + "3. low": "69.0200", + "4. close": "69.4100", + "5. volume": "1497932" + }, + "2014-12-04": { + "1. open": "69.7500", + "2. high": "69.8500", + "3. low": "68.9200", + "4. close": "69.4800", + "5. volume": "1768655" + }, + "2014-12-03": { + "1. open": "68.8500", + "2. high": "70.5000", + "3. low": "68.8100", + "4. close": "70.2100", + "5. volume": "3183803" + }, + "2014-12-02": { + "1. open": "67.3900", + "2. high": "68.5800", + "3. low": "67.2500", + "4. close": "68.5000", + "5. volume": "3488776" + }, + "2014-12-01": { + "1. open": "67.5700", + "2. high": "67.7400", + "3. low": "66.9900", + "4. close": "67.1900", + "5. volume": "3349201" + }, + "2014-11-28": { + "1. open": "68.9200", + "2. high": "69.2700", + "3. low": "67.2800", + "4. close": "67.8300", + "5. volume": "1915121" + }, + "2014-11-26": { + "1. open": "69.3400", + "2. high": "69.4500", + "3. low": "68.7200", + "4. close": "69.2100", + "5. volume": "1552238" + }, + "2014-11-25": { + "1. open": "68.9700", + "2. high": "69.6000", + "3. low": "68.8000", + "4. close": "69.4700", + "5. volume": "2777777" + }, + "2014-11-24": { + "1. open": "68.5400", + "2. high": "69.1200", + "3. low": "68.4000", + "4. close": "69.0700", + "5. volume": "1886191" + }, + "2014-11-21": { + "1. open": "68.2300", + "2. high": "69.0700", + "3. low": "68.1500", + "4. close": "68.3900", + "5. volume": "2514665" + }, + "2014-11-20": { + "1. open": "66.5000", + "2. high": "67.5500", + "3. low": "66.3100", + "4. close": "67.3600", + "5. volume": "1385744" + }, + "2014-11-19": { + "1. open": "67.3700", + "2. high": "67.3700", + "3. low": "66.5900", + "4. close": "66.8400", + "5. volume": "1568313" + }, + "2014-11-18": { + "1. open": "66.9500", + "2. high": "67.5500", + "3. low": "66.5901", + "4. close": "67.4100", + "5. volume": "1982893" + }, + "2014-11-17": { + "1. open": "66.8800", + "2. high": "67.2850", + "3. low": "66.5100", + "4. close": "67.0800", + "5. volume": "1632462" + }, + "2014-11-14": { + "1. open": "66.5800", + "2. high": "67.0200", + "3. low": "66.2700", + "4. close": "66.9400", + "5. volume": "1955651" + }, + "2014-11-13": { + "1. open": "67.7000", + "2. high": "67.7900", + "3. low": "66.1700", + "4. close": "66.5000", + "5. volume": "3353593" + }, + "2014-11-12": { + "1. open": "67.7700", + "2. high": "67.9500", + "3. low": "67.1700", + "4. close": "67.6400", + "5. volume": "3016113" + }, + "2014-11-11": { + "1. open": "69.0300", + "2. high": "69.3500", + "3. low": "68.2600", + "4. close": "68.4400", + "5. volume": "2346219" + }, + "2014-11-10": { + "1. open": "69.1500", + "2. high": "69.4100", + "3. low": "68.7900", + "4. close": "69.3800", + "5. volume": "2575410" + }, + "2014-11-07": { + "1. open": "68.8900", + "2. high": "69.3100", + "3. low": "68.4100", + "4. close": "69.1700", + "5. volume": "3087225" + }, + "2014-11-06": { + "1. open": "68.5000", + "2. high": "69.1000", + "3. low": "68.3800", + "4. close": "69.0600", + "5. volume": "2741785" + }, + "2014-11-05": { + "1. open": "68.7600", + "2. high": "68.8800", + "3. low": "67.7000", + "4. close": "68.3200", + "5. volume": "2736587" + }, + "2014-11-04": { + "1. open": "68.3400", + "2. high": "68.5600", + "3. low": "67.3600", + "4. close": "67.9100", + "5. volume": "2911542" + }, + "2014-11-03": { + "1. open": "68.3700", + "2. high": "68.6800", + "3. low": "67.8000", + "4. close": "68.4300", + "5. volume": "3955757" + }, + "2014-10-31": { + "1. open": "67.8500", + "2. high": "68.4200", + "3. low": "67.2600", + "4. close": "68.3900", + "5. volume": "4427873" + }, + "2014-10-30": { + "1. open": "65.5100", + "2. high": "67.2300", + "3. low": "65.4800", + "4. close": "66.7700", + "5. volume": "3687493" + }, + "2014-10-29": { + "1. open": "66.2200", + "2. high": "67.2200", + "3. low": "65.1700", + "4. close": "65.9200", + "5. volume": "6768923" + }, + "2014-10-28": { + "1. open": "63.2100", + "2. high": "64.7800", + "3. low": "63.1900", + "4. close": "64.7800", + "5. volume": "3388319" + }, + "2014-10-27": { + "1. open": "62.7400", + "2. high": "62.8500", + "3. low": "62.2300", + "4. close": "62.5500", + "5. volume": "2248790" + }, + "2014-10-24": { + "1. open": "62.7300", + "2. high": "63.0900", + "3. low": "62.4700", + "4. close": "63.0600", + "5. volume": "1841471" + }, + "2014-10-23": { + "1. open": "62.0800", + "2. high": "63.0800", + "3. low": "61.9200", + "4. close": "62.7400", + "5. volume": "3428867" + }, + "2014-10-22": { + "1. open": "62.9100", + "2. high": "63.0000", + "3. low": "61.0200", + "4. close": "61.1000", + "5. volume": "3119963" + }, + "2014-10-21": { + "1. open": "61.7000", + "2. high": "62.9900", + "3. low": "61.6300", + "4. close": "62.9000", + "5. volume": "2389770" + }, + "2014-10-20": { + "1. open": "60.9700", + "2. high": "61.1900", + "3. low": "60.3700", + "4. close": "61.1000", + "5. volume": "2708834" + }, + "2014-10-17": { + "1. open": "60.9200", + "2. high": "63.0400", + "3. low": "60.8200", + "4. close": "61.4400", + "5. volume": "5617302" + }, + "2014-10-16": { + "1. open": "57.8300", + "2. high": "60.5500", + "3. low": "57.7100", + "4. close": "59.9200", + "5. volume": "3940596" + }, + "2014-10-15": { + "1. open": "58.3800", + "2. high": "59.2800", + "3. low": "57.1100", + "4. close": "58.9700", + "5. volume": "4671267" + }, + "2014-10-14": { + "1. open": "59.0500", + "2. high": "60.3300", + "3. low": "58.7800", + "4. close": "59.0500", + "5. volume": "4858914" + }, + "2014-10-13": { + "1. open": "58.8400", + "2. high": "59.7380", + "3. low": "58.2100", + "4. close": "58.2700", + "5. volume": "3723738" + }, + "2014-10-10": { + "1. open": "59.3800", + "2. high": "59.6400", + "3. low": "58.4600", + "4. close": "58.9200", + "5. volume": "5005954" + }, + "2014-10-09": { + "1. open": "62.5300", + "2. high": "62.6399", + "3. low": "59.4900", + "4. close": "59.5200", + "5. volume": "6368941" + }, + "2014-10-08": { + "1. open": "61.8200", + "2. high": "62.8600", + "3. low": "60.9366", + "4. close": "62.8100", + "5. volume": "3740107" + }, + "2014-10-07": { + "1. open": "62.9800", + "2. high": "62.9800", + "3. low": "61.6900", + "4. close": "61.6900", + "5. volume": "3267461" + }, + "2014-10-06": { + "1. open": "63.2700", + "2. high": "63.8000", + "3. low": "62.8300", + "4. close": "63.4100", + "5. volume": "2843304" + }, + "2014-10-03": { + "1. open": "62.6200", + "2. high": "63.2200", + "3. low": "62.5100", + "4. close": "63.1500", + "5. volume": "3790696" + }, + "2014-10-02": { + "1. open": "62.0000", + "2. high": "62.5800", + "3. low": "60.3800", + "4. close": "62.0400", + "5. volume": "6621304" + }, + "2014-10-01": { + "1. open": "63.0300", + "2. high": "63.3700", + "3. low": "62.4300", + "4. close": "62.6800", + "5. volume": "5458173" + }, + "2014-09-30": { + "1. open": "64.7600", + "2. high": "64.9000", + "3. low": "62.8400", + "4. close": "63.3700", + "5. volume": "5353279" + }, + "2014-09-29": { + "1. open": "64.5300", + "2. high": "64.8900", + "3. low": "64.4000", + "4. close": "64.6900", + "5. volume": "2529638" + }, + "2014-09-26": { + "1. open": "64.6500", + "2. high": "65.4100", + "3. low": "64.4400", + "4. close": "65.3100", + "5. volume": "2890597" + }, + "2014-09-25": { + "1. open": "65.2100", + "2. high": "65.2400", + "3. low": "64.4400", + "4. close": "64.4500", + "5. volume": "3831071" + }, + "2014-09-24": { + "1. open": "65.0200", + "2. high": "65.8100", + "3. low": "64.9000", + "4. close": "65.6300", + "5. volume": "3101540" + }, + "2014-09-23": { + "1. open": "64.7000", + "2. high": "65.4000", + "3. low": "64.1100", + "4. close": "65.1400", + "5. volume": "4035301" + }, + "2014-09-22": { + "1. open": "66.1700", + "2. high": "66.2400", + "3. low": "64.7800", + "4. close": "65.0700", + "5. volume": "3664464" + }, + "2014-09-19": { + "1. open": "66.8900", + "2. high": "67.0500", + "3. low": "66.1200", + "4. close": "66.3700", + "5. volume": "2639600" + }, + "2014-09-18": { + "1. open": "66.6400", + "2. high": "66.9200", + "3. low": "66.4500", + "4. close": "66.5600", + "5. volume": "2701400" + }, + "2014-09-17": { + "1. open": "66.7100", + "2. high": "66.8600", + "3. low": "66.2700", + "4. close": "66.3600", + "5. volume": "2808500" + }, + "2014-09-16": { + "1. open": "66.7700", + "2. high": "66.9200", + "3. low": "65.8700", + "4. close": "66.7100", + "5. volume": "3621200" + }, + "2014-09-15": { + "1. open": "67.0100", + "2. high": "67.3500", + "3. low": "66.4400", + "4. close": "67.0000", + "5. volume": "2666500" + }, + "2014-09-12": { + "1. open": "67.8000", + "2. high": "67.8000", + "3. low": "67.0100", + "4. close": "67.0900", + "5. volume": "2836100" + }, + "2014-09-11": { + "1. open": "67.9000", + "2. high": "68.0000", + "3. low": "67.6000", + "4. close": "67.7800", + "5. volume": "3338800" + }, + "2014-09-10": { + "1. open": "68.2600", + "2. high": "68.3980", + "3. low": "67.8100", + "4. close": "68.1000", + "5. volume": "2166800" + }, + "2014-09-09": { + "1. open": "68.8900", + "2. high": "68.9400", + "3. low": "68.1100", + "4. close": "68.2300", + "5. volume": "1924100" + }, + "2014-09-08": { + "1. open": "68.9800", + "2. high": "69.4700", + "3. low": "68.7000", + "4. close": "68.8500", + "5. volume": "1559700" + }, + "2014-09-05": { + "1. open": "69.2400", + "2. high": "69.3700", + "3. low": "68.3110", + "4. close": "69.1700", + "5. volume": "3128800" + }, + "2014-09-04": { + "1. open": "69.8100", + "2. high": "70.3400", + "3. low": "69.3000", + "4. close": "69.3700", + "5. volume": "2198600" + }, + "2014-09-03": { + "1. open": "70.5600", + "2. high": "70.6000", + "3. low": "69.7100", + "4. close": "69.8100", + "5. volume": "2682200" + }, + "2014-09-02": { + "1. open": "70.0000", + "2. high": "70.4900", + "3. low": "69.7200", + "4. close": "70.2700", + "5. volume": "1936900" + }, + "2014-08-29": { + "1. open": "69.9800", + "2. high": "69.9800", + "3. low": "69.3050", + "4. close": "69.8100", + "5. volume": "1271900" + }, + "2014-08-28": { + "1. open": "69.8000", + "2. high": "69.8000", + "3. low": "69.0050", + "4. close": "69.5700", + "5. volume": "1768000" + }, + "2014-08-27": { + "1. open": "70.0000", + "2. high": "70.2600", + "3. low": "69.6500", + "4. close": "69.7700", + "5. volume": "1826100" + }, + "2014-08-26": { + "1. open": "70.5600", + "2. high": "70.6900", + "3. low": "70.0000", + "4. close": "70.0000", + "5. volume": "1838700" + }, + "2014-08-25": { + "1. open": "70.2300", + "2. high": "70.6300", + "3. low": "70.0601", + "4. close": "70.2900", + "5. volume": "1585400" + }, + "2014-08-22": { + "1. open": "69.9100", + "2. high": "70.1000", + "3. low": "69.6400", + "4. close": "69.8100", + "5. volume": "2038200" + }, + "2014-08-21": { + "1. open": "70.6000", + "2. high": "70.6000", + "3. low": "69.8800", + "4. close": "70.0500", + "5. volume": "1518700" + }, + "2014-08-20": { + "1. open": "68.9200", + "2. high": "70.5200", + "3. low": "68.9200", + "4. close": "70.4000", + "5. volume": "3673800" + }, + "2014-08-19": { + "1. open": "69.5500", + "2. high": "69.6800", + "3. low": "69.0400", + "4. close": "69.2000", + "5. volume": "2188900" + }, + "2014-08-18": { + "1. open": "68.5200", + "2. high": "69.0200", + "3. low": "68.5100", + "4. close": "69.0000", + "5. volume": "3310600" + }, + "2014-08-15": { + "1. open": "68.8900", + "2. high": "68.9000", + "3. low": "67.6900", + "4. close": "68.1100", + "5. volume": "3389700" + }, + "2014-08-14": { + "1. open": "68.7800", + "2. high": "68.8730", + "3. low": "68.3200", + "4. close": "68.5700", + "5. volume": "2500300" + }, + "2014-08-13": { + "1. open": "68.3800", + "2. high": "68.9600", + "3. low": "68.1400", + "4. close": "68.6900", + "5. volume": "3316900" + }, + "2014-08-12": { + "1. open": "67.8000", + "2. high": "68.1900", + "3. low": "67.7200", + "4. close": "67.9600", + "5. volume": "2100700" + }, + "2014-08-11": { + "1. open": "67.8600", + "2. high": "68.4600", + "3. low": "67.7000", + "4. close": "67.9300", + "5. volume": "2178200" + }, + "2014-08-08": { + "1. open": "67.0000", + "2. high": "67.7600", + "3. low": "66.9800", + "4. close": "67.7100", + "5. volume": "3209800" + }, + "2014-08-07": { + "1. open": "67.3500", + "2. high": "67.6000", + "3. low": "66.5400", + "4. close": "66.7200", + "5. volume": "3454600" + }, + "2014-08-06": { + "1. open": "66.8000", + "2. high": "67.1500", + "3. low": "66.5700", + "4. close": "66.7600", + "5. volume": "4946600" + }, + "2014-08-05": { + "1. open": "70.5600", + "2. high": "70.6000", + "3. low": "69.7100", + "4. close": "69.8100", + "5. volume": "4262300" + }, + "2014-08-04": { + "1. open": "67.5700", + "2. high": "67.9600", + "3. low": "66.8800", + "4. close": "67.6800", + "5. volume": "637058" + }, + "2014-08-01": { + "1. open": "67.5400", + "2. high": "67.8500", + "3. low": "66.9800", + "4. close": "67.1800", + "5. volume": "673931" + }, + "2014-07-31": { + "1. open": "68.9100", + "2. high": "69.2400", + "3. low": "67.7600", + "4. close": "67.9200", + "5. volume": "6087800" + }, + "2014-07-30": { + "1. open": "69.3800", + "2. high": "70.1300", + "3. low": "68.7600", + "4. close": "69.9000", + "5. volume": "11758100" + }, + "2014-07-29": { + "1. open": "75.0400", + "2. high": "75.1100", + "3. low": "70.1600", + "4. close": "70.5100", + "5. volume": "10518500" + }, + "2014-07-28": { + "1. open": "77.4600", + "2. high": "77.4600", + "3. low": "76.2010", + "4. close": "76.7500", + "5. volume": "396695" + }, + "2014-07-25": { + "1. open": "77.1000", + "2. high": "77.6400", + "3. low": "77.0200", + "4. close": "77.4700", + "5. volume": "2404900" + }, + "2014-07-24": { + "1. open": "78.1500", + "2. high": "78.1800", + "3. low": "77.3000", + "4. close": "77.3800", + "5. volume": "2242000" + }, + "2014-07-23": { + "1. open": "78.5000", + "2. high": "78.6200", + "3. low": "77.6600", + "4. close": "78.0300", + "5. volume": "1715400" + }, + "2014-07-22": { + "1. open": "78.6300", + "2. high": "78.7600", + "3. low": "78.1200", + "4. close": "78.3200", + "5. volume": "1729100" + }, + "2014-07-21": { + "1. open": "77.7900", + "2. high": "78.0500", + "3. low": "77.0100", + "4. close": "77.9200", + "5. volume": "3528200" + }, + "2014-07-18": { + "1. open": "78.4500", + "2. high": "78.8600", + "3. low": "78.2500", + "4. close": "78.5700", + "5. volume": "2435200" + }, + "2014-07-17": { + "1. open": "79.1500", + "2. high": "79.3500", + "3. low": "78.1110", + "4. close": "78.2500", + "5. volume": "1985500" + }, + "2014-07-16": { + "1. open": "79.0900", + "2. high": "79.8800", + "3. low": "78.9100", + "4. close": "79.4400", + "5. volume": "3057700" + }, + "2014-07-15": { + "1. open": "79.2100", + "2. high": "79.4270", + "3. low": "78.0400", + "4. close": "78.6200", + "5. volume": "2790900" + }, + "2014-07-14": { + "1. open": "78.6300", + "2. high": "79.9800", + "3. low": "78.5800", + "4. close": "79.0500", + "5. volume": "3857400" + }, + "2014-07-11": { + "1. open": "77.7000", + "2. high": "78.0000", + "3. low": "77.1000", + "4. close": "77.8200", + "5. volume": "1869100" + }, + "2014-07-10": { + "1. open": "76.8500", + "2. high": "77.7400", + "3. low": "76.5900", + "4. close": "77.6600", + "5. volume": "2644500" + }, + "2014-07-09": { + "1. open": "78.0500", + "2. high": "78.3300", + "3. low": "77.5500", + "4. close": "77.9000", + "5. volume": "2039600" + }, + "2014-07-08": { + "1. open": "77.8900", + "2. high": "78.0500", + "3. low": "77.2000", + "4. close": "77.4300", + "5. volume": "2622100" + }, + "2014-07-07": { + "1. open": "78.0800", + "2. high": "78.5800", + "3. low": "77.3500", + "4. close": "78.4500", + "5. volume": "2797100" + }, + "2014-07-03": { + "1. open": "77.8600", + "2. high": "78.4800", + "3. low": "77.8000", + "4. close": "78.2900", + "5. volume": "1563600" + }, + "2014-07-02": { + "1. open": "77.3700", + "2. high": "78.3500", + "3. low": "77.3300", + "4. close": "77.6000", + "5. volume": "2747300" + }, + "2014-07-01": { + "1. open": "77.4900", + "2. high": "77.8700", + "3. low": "77.0000", + "4. close": "77.3600", + "5. volume": "2435700" + }, + "2014-06-30": { + "1. open": "77.0700", + "2. high": "77.3300", + "3. low": "76.6700", + "4. close": "77.1800", + "5. volume": "2187000" + }, + "2014-06-27": { + "1. open": "76.7200", + "2. high": "77.3000", + "3. low": "76.4300", + "4. close": "77.2600", + "5. volume": "2189800" + }, + "2014-06-26": { + "1. open": "77.0500", + "2. high": "77.0700", + "3. low": "76.2100", + "4. close": "76.9700", + "5. volume": "2107100" + }, + "2014-06-25": { + "1. open": "77.1200", + "2. high": "77.6100", + "3. low": "76.7700", + "4. close": "76.9900", + "5. volume": "2617200" + }, + "2014-06-24": { + "1. open": "78.8600", + "2. high": "79.0800", + "3. low": "77.3200", + "4. close": "77.4600", + "5. volume": "2998100" + }, + "2014-06-23": { + "1. open": "79.2100", + "2. high": "79.6500", + "3. low": "78.5600", + "4. close": "79.2400", + "5. volume": "4317100" + }, + "2014-06-20": { + "1. open": "77.0600", + "2. high": "77.7400", + "3. low": "76.6900", + "4. close": "77.5600", + "5. volume": "4811200" + }, + "2014-06-19": { + "1. open": "77.4500", + "2. high": "77.6200", + "3. low": "76.2500", + "4. close": "76.8300", + "5. volume": "2314900" + }, + "2014-06-18": { + "1. open": "76.1400", + "2. high": "76.6800", + "3. low": "75.6400", + "4. close": "76.5900", + "5. volume": "1958200" + }, + "2014-06-17": { + "1. open": "75.6400", + "2. high": "76.3500", + "3. low": "75.3000", + "4. close": "76.1600", + "5. volume": "2207900" + }, + "2014-06-16": { + "1. open": "74.9900", + "2. high": "76.2300", + "3. low": "74.9800", + "4. close": "75.8200", + "5. volume": "2216800" + }, + "2014-06-13": { + "1. open": "75.0900", + "2. high": "75.5000", + "3. low": "74.9300", + "4. close": "75.1600", + "5. volume": "1577700" + }, + "2014-06-12": { + "1. open": "75.3900", + "2. high": "75.5600", + "3. low": "74.7400", + "4. close": "74.9300", + "5. volume": "2860500" + }, + "2014-06-11": { + "1. open": "74.7200", + "2. high": "75.4800", + "3. low": "74.7200", + "4. close": "75.2600", + "5. volume": "1981500" + }, + "2014-06-10": { + "1. open": "75.4000", + "2. high": "75.5500", + "3. low": "74.8300", + "4. close": "75.1500", + "5. volume": "1529900" + }, + "2014-06-09": { + "1. open": "74.9200", + "2. high": "76.1400", + "3. low": "74.7700", + "4. close": "75.5600", + "5. volume": "2841000" + }, + "2014-06-06": { + "1. open": "73.8100", + "2. high": "74.8900", + "3. low": "73.6532", + "4. close": "74.8900", + "5. volume": "2589000" + }, + "2014-06-05": { + "1. open": "73.5800", + "2. high": "74.4400", + "3. low": "73.3100", + "4. close": "73.5600", + "5. volume": "5181200" + }, + "2014-06-04": { + "1. open": "73.4400", + "2. high": "73.6700", + "3. low": "73.1000", + "4. close": "73.3800", + "5. volume": "1808200" + }, + "2014-06-03": { + "1. open": "73.4000", + "2. high": "73.6710", + "3. low": "73.1400", + "4. close": "73.5400", + "5. volume": "2131400" + }, + "2014-06-02": { + "1. open": "73.7500", + "2. high": "73.9300", + "3. low": "72.9500", + "4. close": "73.6000", + "5. volume": "1776700" + }, + "2014-05-30": { + "1. open": "73.7300", + "2. high": "73.9400", + "3. low": "73.2800", + "4. close": "73.6900", + "5. volume": "2048000" + }, + "2014-05-29": { + "1. open": "74.2300", + "2. high": "74.4600", + "3. low": "73.5500", + "4. close": "74.0300", + "5. volume": "1619300" + }, + "2014-05-28": { + "1. open": "74.2600", + "2. high": "74.5900", + "3. low": "73.9000", + "4. close": "73.9800", + "5. volume": "2141100" + }, + "2014-05-27": { + "1. open": "74.0000", + "2. high": "74.9500", + "3. low": "73.7500", + "4. close": "74.2600", + "5. volume": "1945200" + }, + "2014-05-23": { + "1. open": "73.4000", + "2. high": "73.8000", + "3. low": "72.8500", + "4. close": "73.7200", + "5. volume": "1629600" + }, + "2014-05-22": { + "1. open": "73.0100", + "2. high": "73.9700", + "3. low": "72.7400", + "4. close": "73.3000", + "5. volume": "1969800" + }, + "2014-05-21": { + "1. open": "72.3400", + "2. high": "73.0000", + "3. low": "72.3400", + "4. close": "72.9400", + "5. volume": "2250800" + }, + "2014-05-20": { + "1. open": "72.5300", + "2. high": "72.7399", + "3. low": "71.7200", + "4. close": "72.0900", + "5. volume": "2350500" + }, + "2014-05-19": { + "1. open": "69.2500", + "2. high": "69.5000", + "3. low": "67.8900", + "4. close": "67.9200", + "5. volume": "2828270" + }, + "2014-05-16": { + "1. open": "72.7100", + "2. high": "72.7600", + "3. low": "71.5900", + "4. close": "72.2100", + "5. volume": "3956919" + }, + "2014-05-15": { + "1. open": "72.3500", + "2. high": "72.7400", + "3. low": "71.5500", + "4. close": "72.3900", + "5. volume": "2763200" + }, + "2014-05-14": { + "1. open": "73.3400", + "2. high": "73.4500", + "3. low": "72.5900", + "4. close": "72.7400", + "5. volume": "1503400" + }, + "2014-05-13": { + "1. open": "73.3000", + "2. high": "73.9100", + "3. low": "73.0000", + "4. close": "73.2000", + "5. volume": "2469700" + }, + "2014-05-12": { + "1. open": "72.1700", + "2. high": "73.3100", + "3. low": "72.0300", + "4. close": "73.0400", + "5. volume": "2389000" + }, + "2014-05-09": { + "1. open": "72.0000", + "2. high": "72.0100", + "3. low": "71.1800", + "4. close": "71.6200", + "5. volume": "1939700" + }, + "2014-05-08": { + "1. open": "72.4600", + "2. high": "73.0500", + "3. low": "71.6500", + "4. close": "71.9200", + "5. volume": "2947000" + }, + "2014-05-07": { + "1. open": "72.6400", + "2. high": "72.7100", + "3. low": "71.6100", + "4. close": "72.5000", + "5. volume": "2355800" + }, + "2014-05-06": { + "1. open": "72.5700", + "2. high": "72.8000", + "3. low": "72.1900", + "4. close": "72.3700", + "5. volume": "2316800" + }, + "2014-05-05": { + "1. open": "72.4100", + "2. high": "73.1700", + "3. low": "71.8100", + "4. close": "72.8300", + "5. volume": "1877100" + }, + "2014-05-02": { + "1. open": "72.9200", + "2. high": "73.6950", + "3. low": "72.7200", + "4. close": "72.8600", + "5. volume": "2735200" + }, + "2014-05-01": { + "1. open": "72.2700", + "2. high": "73.2500", + "3. low": "72.1100", + "4. close": "73.1400", + "5. volume": "3201600" + }, + "2014-04-30": { + "1. open": "72.0800", + "2. high": "72.9900", + "3. low": "71.3100", + "4. close": "72.6400", + "5. volume": "3968200" + }, + "2014-04-29": { + "1. open": "73.8900", + "2. high": "74.5000", + "3. low": "71.7800", + "4. close": "72.1500", + "5. volume": "5955600" + }, + "2014-04-28": { + "1. open": "74.1000", + "2. high": "75.0500", + "3. low": "73.4600", + "4. close": "74.5000", + "5. volume": "3172000" + }, + "2014-04-25": { + "1. open": "74.7400", + "2. high": "74.9650", + "3. low": "73.7200", + "4. close": "73.9500", + "5. volume": "1966900" + }, + "2014-04-24": { + "1. open": "74.7100", + "2. high": "75.3200", + "3. low": "74.0600", + "4. close": "74.9600", + "5. volume": "2031600" + }, + "2014-04-23": { + "1. open": "74.3300", + "2. high": "75.0200", + "3. low": "74.0900", + "4. close": "74.3800", + "5. volume": "1960700" + }, + "2014-04-22": { + "1. open": "73.9900", + "2. high": "74.8900", + "3. low": "73.8200", + "4. close": "74.4300", + "5. volume": "1662500" + }, + "2014-04-21": { + "1. open": "73.8000", + "2. high": "74.0700", + "3. low": "73.2500", + "4. close": "73.9300", + "5. volume": "1686200" + }, + "2014-04-17": { + "1. open": "73.5300", + "2. high": "74.2600", + "3. low": "72.9900", + "4. close": "73.8200", + "5. volume": "2757100" + }, + "2014-04-16": { + "1. open": "72.3900", + "2. high": "73.0400", + "3. low": "72.0900", + "4. close": "72.9500", + "5. volume": "2137600" + }, + "2014-04-15": { + "1. open": "71.0700", + "2. high": "71.9300", + "3. low": "70.2600", + "4. close": "71.8900", + "5. volume": "3159700" + }, + "2014-04-14": { + "1. open": "71.7200", + "2. high": "71.8900", + "3. low": "70.4000", + "4. close": "71.0300", + "5. volume": "3497900" + }, + "2014-04-11": { + "1. open": "72.5900", + "2. high": "72.5900", + "3. low": "70.5600", + "4. close": "70.9200", + "5. volume": "4130200" + }, + "2014-04-10": { + "1. open": "74.8600", + "2. high": "74.9400", + "3. low": "72.6900", + "4. close": "72.8400", + "5. volume": "2393800" + }, + "2014-04-09": { + "1. open": "73.5000", + "2. high": "74.8400", + "3. low": "73.3800", + "4. close": "74.7900", + "5. volume": "2353600" + }, + "2014-04-08": { + "1. open": "73.5100", + "2. high": "73.8200", + "3. low": "72.7800", + "4. close": "73.3800", + "5. volume": "3352200" + }, + "2014-04-07": { + "1. open": "75.1900", + "2. high": "75.3599", + "3. low": "72.9900", + "4. close": "73.3900", + "5. volume": "3325600" + }, + "2014-04-04": { + "1. open": "77.3100", + "2. high": "77.7100", + "3. low": "75.3700", + "4. close": "75.5700", + "5. volume": "3811700" + }, + "2014-04-03": { + "1. open": "77.0000", + "2. high": "77.6200", + "3. low": "76.6700", + "4. close": "77.0200", + "5. volume": "2750300" + }, + "2014-04-02": { + "1. open": "76.0500", + "2. high": "77.1600", + "3. low": "75.7000", + "4. close": "76.6700", + "5. volume": "2521100" + }, + "2014-04-01": { + "1. open": "74.7700", + "2. high": "75.8000", + "3. low": "74.5900", + "4. close": "75.7700", + "5. volume": "2587100" + }, + "2014-03-31": { + "1. open": "74.7200", + "2. high": "75.5400", + "3. low": "74.7100", + "4. close": "75.1200", + "5. volume": "2315700" + }, + "2014-03-28": { + "1. open": "73.4600", + "2. high": "74.5100", + "3. low": "73.3100", + "4. close": "74.2300", + "5. volume": "1705500" + }, + "2014-03-27": { + "1. open": "72.7900", + "2. high": "73.4900", + "3. low": "72.1000", + "4. close": "73.3000", + "5. volume": "2374000" + }, + "2014-03-26": { + "1. open": "74.5100", + "2. high": "74.6100", + "3. low": "72.9700", + "4. close": "72.9800", + "5. volume": "2554500" + }, + "2014-03-25": { + "1. open": "73.5400", + "2. high": "74.2000", + "3. low": "73.1800", + "4. close": "73.9300", + "5. volume": "2663300" + }, + "2014-03-24": { + "1. open": "73.0550", + "2. high": "73.4200", + "3. low": "71.7100", + "4. close": "72.6800", + "5. volume": "2570300" + }, + "2014-03-21": { + "1. open": "73.4600", + "2. high": "74.4400", + "3. low": "72.5800", + "4. close": "72.6500", + "5. volume": "2526800" + }, + "2014-03-20": { + "1. open": "72.0200", + "2. high": "72.9800", + "3. low": "71.8900", + "4. close": "72.7700", + "5. volume": "1731100" + }, + "2014-03-19": { + "1. open": "73.2600", + "2. high": "73.3697", + "3. low": "71.6200", + "4. close": "72.0600", + "5. volume": "3096500" + }, + "2014-03-18": { + "1. open": "72.7800", + "2. high": "73.4300", + "3. low": "72.7000", + "4. close": "73.3300", + "5. volume": "1962100" + }, + "2014-03-17": { + "1. open": "71.9800", + "2. high": "73.1499", + "3. low": "71.9700", + "4. close": "72.4000", + "5. volume": "3343100" + }, + "2014-03-14": { + "1. open": "72.0100", + "2. high": "72.8900", + "3. low": "71.1800", + "4. close": "71.2700", + "5. volume": "3474000" + }, + "2014-03-13": { + "1. open": "74.0600", + "2. high": "74.1900", + "3. low": "72.1000", + "4. close": "72.5500", + "5. volume": "2776900" + }, + "2014-03-12": { + "1. open": "74.0200", + "2. high": "74.2500", + "3. low": "73.0800", + "4. close": "73.8000", + "5. volume": "2409500" + }, + "2014-03-11": { + "1. open": "75.0400", + "2. high": "75.4800", + "3. low": "74.1600", + "4. close": "74.5300", + "5. volume": "2721600" + }, + "2014-03-10": { + "1. open": "75.8700", + "2. high": "75.9400", + "3. low": "74.7200", + "4. close": "74.8700", + "5. volume": "2467600" + }, + "2014-03-07": { + "1. open": "75.7300", + "2. high": "76.6450", + "3. low": "75.5500", + "4. close": "76.1500", + "5. volume": "4176600" + }, + "2014-03-06": { + "1. open": "74.1000", + "2. high": "75.3800", + "3. low": "74.0300", + "4. close": "75.3400", + "5. volume": "3215300" + }, + "2014-03-05": { + "1. open": "74.2700", + "2. high": "74.6400", + "3. low": "73.9499", + "4. close": "74.4000", + "5. volume": "3526900" + }, + "2014-03-04": { + "1. open": "74.5000", + "2. high": "74.7000", + "3. low": "73.8700", + "4. close": "73.8800", + "5. volume": "4624000" + }, + "2014-03-03": { + "1. open": "73.9500", + "2. high": "74.1000", + "3. low": "72.5510", + "4. close": "73.4700", + "5. volume": "5792100" + }, + "2014-02-28": { + "1. open": "75.4500", + "2. high": "76.1400", + "3. low": "74.2500", + "4. close": "74.7100", + "5. volume": "4705000" + }, + "2014-02-27": { + "1. open": "75.6800", + "2. high": "76.0000", + "3. low": "75.2200", + "4. close": "75.4500", + "5. volume": "2607300" + }, + "2014-02-26": { + "1. open": "75.4600", + "2. high": "76.1600", + "3. low": "75.3100", + "4. close": "75.7800", + "5. volume": "3933300" + }, + "2014-02-25": { + "1. open": "74.7300", + "2. high": "75.8900", + "3. low": "74.5600", + "4. close": "75.3600", + "5. volume": "3374000" + }, + "2014-02-24": { + "1. open": "73.7800", + "2. high": "75.3900", + "3. low": "73.7800", + "4. close": "74.9800", + "5. volume": "3503600" + }, + "2014-02-21": { + "1. open": "73.3900", + "2. high": "73.9700", + "3. low": "73.2000", + "4. close": "73.5000", + "5. volume": "2663100" + }, + "2014-02-20": { + "1. open": "72.1600", + "2. high": "73.1600", + "3. low": "71.7500", + "4. close": "72.9700", + "5. volume": "2619300" + }, + "2014-02-19": { + "1. open": "72.1100", + "2. high": "73.1600", + "3. low": "72.0900", + "4. close": "72.1300", + "5. volume": "2146000" + }, + "2014-02-18": { + "1. open": "72.9700", + "2. high": "73.0600", + "3. low": "72.1100", + "4. close": "72.4700", + "5. volume": "1773700" + }, + "2014-02-14": { + "1. open": "71.4900", + "2. high": "73.0650", + "3. low": "71.2300", + "4. close": "72.7200", + "5. volume": "2825300" + }, + "2014-02-13": { + "1. open": "70.4300", + "2. high": "71.7000", + "3. low": "70.2500", + "4. close": "71.5500", + "5. volume": "2169300" + }, + "2014-02-12": { + "1. open": "70.3300", + "2. high": "71.3800", + "3. low": "70.1700", + "4. close": "71.1000", + "5. volume": "4603600" + }, + "2014-02-11": { + "1. open": "69.9200", + "2. high": "70.3000", + "3. low": "69.4100", + "4. close": "70.0100", + "5. volume": "3340900" + }, + "2014-02-10": { + "1. open": "70.5000", + "2. high": "70.6370", + "3. low": "69.3400", + "4. close": "69.5400", + "5. volume": "2816500" + }, + "2014-02-07": { + "1. open": "69.3200", + "2. high": "70.8400", + "3. low": "68.8000", + "4. close": "70.6200", + "5. volume": "5031500" + }, + "2014-02-06": { + "1. open": "69.0300", + "2. high": "70.1750", + "3. low": "68.8800", + "4. close": "69.0700", + "5. volume": "4986200" + }, + "2014-02-05": { + "1. open": "67.9100", + "2. high": "69.1500", + "3. low": "66.8900", + "4. close": "69.1000", + "5. volume": "6970500" + }, + "2014-02-04": { + "1. open": "68.5000", + "2. high": "69.0000", + "3. low": "67.3000", + "4. close": "68.6500", + "5. volume": "9149500" + }, + "2014-02-03": { + "1. open": "73.4400", + "2. high": "73.8400", + "3. low": "70.1800", + "4. close": "70.2700", + "5. volume": "4858500" + }, + "2014-01-31": { + "1. open": "72.6600", + "2. high": "73.4700", + "3. low": "72.4500", + "4. close": "73.0900", + "5. volume": "3121200" + }, + "2014-01-30": { + "1. open": "74.1200", + "2. high": "74.2400", + "3. low": "73.4000", + "4. close": "73.9100", + "5. volume": "2833800" + }, + "2014-01-29": { + "1. open": "72.8500", + "2. high": "74.2000", + "3. low": "72.6800", + "4. close": "73.4800", + "5. volume": "2793300" + }, + "2014-01-28": { + "1. open": "73.2200", + "2. high": "74.0100", + "3. low": "72.9900", + "4. close": "73.5500", + "5. volume": "1748900" + }, + "2014-01-27": { + "1. open": "73.3300", + "2. high": "73.9800", + "3. low": "72.1200", + "4. close": "72.7900", + "5. volume": "2676100" + }, + "2014-01-24": { + "1. open": "75.1200", + "2. high": "75.2500", + "3. low": "72.9800", + "4. close": "73.1300", + "5. volume": "4556600" + }, + "2014-01-23": { + "1. open": "76.4000", + "2. high": "76.4800", + "3. low": "75.2900", + "4. close": "75.9400", + "5. volume": "2733600" + }, + "2014-01-22": { + "1. open": "77.3500", + "2. high": "77.5500", + "3. low": "76.5600", + "4. close": "77.1900", + "5. volume": "2863800" + }, + "2014-01-21": { + "1. open": "77.6400", + "2. high": "78.1900", + "3. low": "77.1300", + "4. close": "77.6700", + "5. volume": "3205400" + }, + "2014-01-17": { + "1. open": "76.6300", + "2. high": "77.1550", + "3. low": "76.3100", + "4. close": "76.8500", + "5. volume": "3159800" + }, + "2014-01-16": { + "1. open": "76.2700", + "2. high": "77.1200", + "3. low": "76.2100", + "4. close": "76.5400", + "5. volume": "2381600" + }, + "2014-01-15": { + "1. open": "75.8700", + "2. high": "76.5700", + "3. low": "75.6400", + "4. close": "76.4400", + "5. volume": "2636700" + }, + "2014-01-14": { + "1. open": "74.1700", + "2. high": "75.7000", + "3. low": "73.8900", + "4. close": "75.7000", + "5. volume": "3925200" + }, + "2014-01-13": { + "1. open": "75.0700", + "2. high": "75.5700", + "3. low": "73.5700", + "4. close": "74.0700", + "5. volume": "6969400" + }, + "2014-01-10": { + "1. open": "75.6700", + "2. high": "76.4240", + "3. low": "75.3600", + "4. close": "76.3200", + "5. volume": "2360600" + }, + "2014-01-09": { + "1. open": "75.7400", + "2. high": "76.2100", + "3. low": "75.0050", + "4. close": "75.5500", + "5. volume": "2436600" + }, + "2014-01-08": { + "1. open": "75.5800", + "2. high": "75.5800", + "3. low": "74.9500", + "4. close": "75.2800", + "5. volume": "2330000" + }, + "2014-01-07": { + "1. open": "75.4400", + "2. high": "75.9800", + "3. low": "75.1100", + "4. close": "75.5400", + "5. volume": "1940800" + }, + "2014-01-06": { + "1. open": "76.1900", + "2. high": "76.4500", + "3. low": "75.1800", + "4. close": "75.3800", + "5. volume": "2077100" + }, + "2014-01-03": { + "1. open": "75.5500", + "2. high": "76.0900", + "3. low": "75.3800", + "4. close": "75.7100", + "5. volume": "1936400" + }, + "2014-01-02": { + "1. open": "75.7400", + "2. high": "75.9900", + "3. low": "75.1800", + "4. close": "75.4900", + "5. volume": "3774100" + }, + "2013-12-31": { + "1. open": "76.1900", + "2. high": "76.2700", + "3. low": "75.7800", + "4. close": "76.1200", + "5. volume": "2722600" + }, + "2013-12-30": { + "1. open": "76.5300", + "2. high": "76.7500", + "3. low": "75.9500", + "4. close": "76.0100", + "5. volume": "1728100" + }, + "2013-12-27": { + "1. open": "76.6100", + "2. high": "77.0000", + "3. low": "76.5100", + "4. close": "76.7500", + "5. volume": "964400" + }, + "2013-12-26": { + "1. open": "75.8000", + "2. high": "76.7300", + "3. low": "75.8000", + "4. close": "76.5800", + "5. volume": "1441200" + }, + "2013-12-24": { + "1. open": "75.3400", + "2. high": "76.1000", + "3. low": "75.1700", + "4. close": "75.7300", + "5. volume": "610100" + }, + "2013-12-23": { + "1. open": "76.0800", + "2. high": "76.1959", + "3. low": "74.9000", + "4. close": "75.4400", + "5. volume": "2352100" + }, + "2013-12-20": { + "1. open": "74.8300", + "2. high": "76.2200", + "3. low": "74.7700", + "4. close": "75.7200", + "5. volume": "3619200" + }, + "2013-12-19": { + "1. open": "74.4800", + "2. high": "74.6000", + "3. low": "73.8125", + "4. close": "74.4800", + "5. volume": "2104800" + }, + "2013-12-18": { + "1. open": "73.4500", + "2. high": "75.0000", + "3. low": "72.9200", + "4. close": "75.0000", + "5. volume": "3080200" + }, + "2013-12-17": { + "1. open": "72.8600", + "2. high": "73.7200", + "3. low": "72.4400", + "4. close": "73.4500", + "5. volume": "3607500" + }, + "2013-12-16": { + "1. open": "72.0800", + "2. high": "73.0500", + "3. low": "71.9300", + "4. close": "72.8700", + "5. volume": "3110900" + }, + "2013-12-13": { + "1. open": "70.8500", + "2. high": "71.1600", + "3. low": "70.4101", + "4. close": "70.9700", + "5. volume": "2078900" + }, + "2013-12-12": { + "1. open": "70.6700", + "2. high": "71.2499", + "3. low": "70.3600", + "4. close": "70.5700", + "5. volume": "1638700" + }, + "2013-12-11": { + "1. open": "72.0900", + "2. high": "72.4100", + "3. low": "70.7600", + "4. close": "70.9600", + "5. volume": "1833600" + }, + "2013-12-10": { + "1. open": "72.1600", + "2. high": "72.7400", + "3. low": "71.7900", + "4. close": "72.0900", + "5. volume": "2106900" + }, + "2013-12-09": { + "1. open": "72.2600", + "2. high": "72.7100", + "3. low": "71.7950", + "4. close": "72.3000", + "5. volume": "2215500" + }, + "2013-12-06": { + "1. open": "72.3100", + "2. high": "73.0000", + "3. low": "71.7100", + "4. close": "72.4200", + "5. volume": "2221500" + }, + "2013-12-05": { + "1. open": "70.1600", + "2. high": "71.7000", + "3. low": "70.1200", + "4. close": "71.3200", + "5. volume": "2449400" + }, + "2013-12-04": { + "1. open": "70.8000", + "2. high": "71.7000", + "3. low": "70.0900", + "4. close": "70.3000", + "5. volume": "3904700" + }, + "2013-12-03": { + "1. open": "72.0800", + "2. high": "72.2100", + "3. low": "70.8600", + "4. close": "71.1600", + "5. volume": "2457000" + }, + "2013-12-02": { + "1. open": "72.6600", + "2. high": "73.2300", + "3. low": "71.7300", + "4. close": "71.8900", + "5. volume": "1936400" + }, + "2013-11-29": { + "1. open": "72.7200", + "2. high": "73.0700", + "3. low": "72.4000", + "4. close": "72.6600", + "5. volume": "1083400" + }, + "2013-11-27": { + "1. open": "72.9100", + "2. high": "73.4000", + "3. low": "72.6800", + "4. close": "72.8500", + "5. volume": "1129800" + }, + "2013-11-26": { + "1. open": "72.8000", + "2. high": "73.1250", + "3. low": "72.5653", + "4. close": "72.8300", + "5. volume": "1903800" + }, + "2013-11-25": { + "1. open": "73.0700", + "2. high": "73.4400", + "3. low": "72.5100", + "4. close": "72.7700", + "5. volume": "2114300" + }, + "2013-11-22": { + "1. open": "72.3300", + "2. high": "73.1950", + "3. low": "72.0500", + "4. close": "73.0000", + "5. volume": "2214000" + }, + "2013-11-21": { + "1. open": "71.4500", + "2. high": "72.7200", + "3. low": "71.3900", + "4. close": "72.5400", + "5. volume": "2263000" + }, + "2013-11-20": { + "1. open": "71.3000", + "2. high": "72.0400", + "3. low": "70.7500", + "4. close": "70.8900", + "5. volume": "1926500" + }, + "2013-11-19": { + "1. open": "72.0700", + "2. high": "72.2500", + "3. low": "71.0600", + "4. close": "71.2900", + "5. volume": "2163500" + }, + "2013-11-18": { + "1. open": "72.4300", + "2. high": "72.7300", + "3. low": "71.8300", + "4. close": "72.0700", + "5. volume": "2415500" + }, + "2013-11-15": { + "1. open": "72.4600", + "2. high": "72.5300", + "3. low": "72.1300", + "4. close": "72.3000", + "5. volume": "2417900" + }, + "2013-11-14": { + "1. open": "72.4800", + "2. high": "72.7420", + "3. low": "72.0250", + "4. close": "72.3000", + "5. volume": "1935600" + }, + "2013-11-13": { + "1. open": "71.4200", + "2. high": "72.4500", + "3. low": "71.4100", + "4. close": "72.4500", + "5. volume": "1925800" + }, + "2013-11-12": { + "1. open": "70.9000", + "2. high": "72.0900", + "3. low": "70.5900", + "4. close": "71.9000", + "5. volume": "3317200" + }, + "2013-11-11": { + "1. open": "70.6600", + "2. high": "71.2700", + "3. low": "70.4800", + "4. close": "70.9900", + "5. volume": "1686200" + }, + "2013-11-08": { + "1. open": "69.0400", + "2. high": "70.6400", + "3. low": "69.0000", + "4. close": "70.6000", + "5. volume": "2350200" + }, + "2013-11-07": { + "1. open": "70.4500", + "2. high": "70.7100", + "3. low": "68.7850", + "4. close": "68.9200", + "5. volume": "2627800" + }, + "2013-11-06": { + "1. open": "70.4200", + "2. high": "70.9600", + "3. low": "69.9600", + "4. close": "70.2100", + "5. volume": "1948900" + }, + "2013-11-05": { + "1. open": "70.3000", + "2. high": "70.5400", + "3. low": "69.7000", + "4. close": "70.0600", + "5. volume": "2595500" + }, + "2013-11-04": { + "1. open": "70.9500", + "2. high": "71.1600", + "3. low": "70.2600", + "4. close": "70.6200", + "5. volume": "1760100" + }, + "2013-11-01": { + "1. open": "70.5500", + "2. high": "71.1300", + "3. low": "69.7300", + "4. close": "70.6700", + "5. volume": "2956900" + }, + "2013-10-31": { + "1. open": "70.6600", + "2. high": "71.1400", + "3. low": "70.1760", + "4. close": "70.5600", + "5. volume": "3287200" + }, + "2013-10-30": { + "1. open": "71.1600", + "2. high": "72.0950", + "3. low": "70.9000", + "4. close": "71.2900", + "5. volume": "4247500" + }, + "2013-10-29": { + "1. open": "70.9300", + "2. high": "71.4300", + "3. low": "70.0900", + "4. close": "71.3100", + "5. volume": "3117600" + }, + "2013-10-28": { + "1. open": "71.7200", + "2. high": "71.9200", + "3. low": "70.1100", + "4. close": "70.5500", + "5. volume": "3990600" + }, + "2013-10-25": { + "1. open": "68.0200", + "2. high": "72.5400", + "3. low": "67.5000", + "4. close": "71.6400", + "5. volume": "10766300" + }, + "2013-10-24": { + "1. open": "67.7700", + "2. high": "68.9000", + "3. low": "67.1100", + "4. close": "68.5000", + "5. volume": "3791000" + }, + "2013-10-23": { + "1. open": "68.7200", + "2. high": "68.7500", + "3. low": "67.3500", + "4. close": "67.7700", + "5. volume": "2428700" + }, + "2013-10-22": { + "1. open": "68.7600", + "2. high": "69.3800", + "3. low": "68.5800", + "4. close": "69.0200", + "5. volume": "2204500" + }, + "2013-10-21": { + "1. open": "69.1100", + "2. high": "69.1900", + "3. low": "68.1600", + "4. close": "68.3800", + "5. volume": "2883900" + }, + "2013-10-18": { + "1. open": "67.5100", + "2. high": "68.8600", + "3. low": "67.4100", + "4. close": "68.7300", + "5. volume": "3388700" + }, + "2013-10-17": { + "1. open": "66.5700", + "2. high": "67.4600", + "3. low": "66.4000", + "4. close": "67.3300", + "5. volume": "2986500" + }, + "2013-10-16": { + "1. open": "67.5200", + "2. high": "67.6300", + "3. low": "66.0600", + "4. close": "66.7900", + "5. volume": "3517200" + }, + "2013-10-15": { + "1. open": "68.5000", + "2. high": "68.5900", + "3. low": "66.6500", + "4. close": "66.9400", + "5. volume": "3976900" + }, + "2013-10-14": { + "1. open": "68.4700", + "2. high": "69.3800", + "3. low": "68.0200", + "4. close": "68.9500", + "5. volume": "1865100" + }, + "2013-10-11": { + "1. open": "67.8900", + "2. high": "69.3000", + "3. low": "67.7500", + "4. close": "69.3000", + "5. volume": "2468400" + }, + "2013-10-10": { + "1. open": "66.5700", + "2. high": "68.0900", + "3. low": "66.4300", + "4. close": "67.9200", + "5. volume": "3014400" + }, + "2013-10-09": { + "1. open": "66.0100", + "2. high": "66.1700", + "3. low": "65.2000", + "4. close": "65.6500", + "5. volume": "2914000" + }, + "2013-10-08": { + "1. open": "67.3400", + "2. high": "67.4000", + "3. low": "65.7500", + "4. close": "65.9000", + "5. volume": "3132000" + }, + "2013-10-07": { + "1. open": "68.1200", + "2. high": "68.2600", + "3. low": "67.1900", + "4. close": "67.2100", + "5. volume": "3019900" + }, + "2013-10-04": { + "1. open": "68.3100", + "2. high": "69.1600", + "3. low": "67.8500", + "4. close": "69.0500", + "5. volume": "1744600" + }, + "2013-10-03": { + "1. open": "69.1400", + "2. high": "69.1500", + "3. low": "67.8400", + "4. close": "68.2300", + "5. volume": "2433200" + }, + "2013-10-02": { + "1. open": "68.6600", + "2. high": "69.5700", + "3. low": "67.8800", + "4. close": "69.2600", + "5. volume": "4071300" + }, + "2013-10-01": { + "1. open": "68.7200", + "2. high": "70.1500", + "3. low": "68.7200", + "4. close": "68.9900", + "5. volume": "3149600" + }, + "2013-09-30": { + "1. open": "68.9200", + "2. high": "69.2600", + "3. low": "68.4300", + "4. close": "68.8400", + "5. volume": "2856800" + }, + "2013-09-27": { + "1. open": "70.2900", + "2. high": "70.2900", + "3. low": "69.4300", + "4. close": "69.6900", + "5. volume": "1789100" + }, + "2013-09-26": { + "1. open": "70.7000", + "2. high": "70.9500", + "3. low": "70.1500", + "4. close": "70.5100", + "5. volume": "1272100" + }, + "2013-09-25": { + "1. open": "70.4000", + "2. high": "71.1100", + "3. low": "69.8300", + "4. close": "70.4000", + "5. volume": "1865700" + }, + "2013-09-24": { + "1. open": "69.0300", + "2. high": "71.2800", + "3. low": "68.9600", + "4. close": "70.4300", + "5. volume": "2762600" + }, + "2013-09-23": { + "1. open": "70.2300", + "2. high": "70.4300", + "3. low": "68.9500", + "4. close": "69.4900", + "5. volume": "2521300" + }, + "2013-09-20": { + "1. open": "70.7700", + "2. high": "71.3600", + "3. low": "70.5700", + "4. close": "70.5700", + "5. volume": "3473900" + }, + "2013-09-19": { + "1. open": "69.9400", + "2. high": "71.1600", + "3. low": "69.9000", + "4. close": "70.7900", + "5. volume": "3727900" + }, + "2013-09-18": { + "1. open": "68.1100", + "2. high": "69.8900", + "3. low": "68.0700", + "4. close": "69.7400", + "5. volume": "2242700" + }, + "2013-09-17": { + "1. open": "68.3500", + "2. high": "68.4190", + "3. low": "67.9200", + "4. close": "68.2200", + "5. volume": "1594700" + }, + "2013-09-16": { + "1. open": "68.4500", + "2. high": "68.9800", + "3. low": "68.2300", + "4. close": "68.5300", + "5. volume": "2133300" + }, + "2013-09-13": { + "1. open": "67.0300", + "2. high": "67.4600", + "3. low": "66.6200", + "4. close": "67.3300", + "5. volume": "1320200" + }, + "2013-09-12": { + "1. open": "67.9900", + "2. high": "68.0500", + "3. low": "66.9100", + "4. close": "67.1700", + "5. volume": "1959200" + }, + "2013-09-11": { + "1. open": "67.5400", + "2. high": "68.3500", + "3. low": "67.2600", + "4. close": "68.0000", + "5. volume": "1735900" + }, + "2013-09-10": { + "1. open": "67.4100", + "2. high": "67.9700", + "3. low": "67.3600", + "4. close": "67.8800", + "5. volume": "2786900" + }, + "2013-09-09": { + "1. open": "66.1900", + "2. high": "67.6600", + "3. low": "66.1300", + "4. close": "66.7500", + "5. volume": "3577900" + }, + "2013-09-06": { + "1. open": "65.6100", + "2. high": "66.4300", + "3. low": "64.5679", + "4. close": "65.6300", + "5. volume": "2595100" + }, + "2013-09-05": { + "1. open": "64.8400", + "2. high": "65.6600", + "3. low": "64.6400", + "4. close": "65.4400", + "5. volume": "1707500" + }, + "2013-09-04": { + "1. open": "63.0900", + "2. high": "65.1100", + "3. low": "63.0100", + "4. close": "64.9900", + "5. volume": "3411100" + }, + "2013-09-03": { + "1. open": "64.2800", + "2. high": "64.6700", + "3. low": "62.8900", + "4. close": "63.0800", + "5. volume": "3364400" + }, + "2013-08-30": { + "1. open": "64.0000", + "2. high": "64.1000", + "3. low": "63.1900", + "4. close": "63.3200", + "5. volume": "1672600" + }, + "2013-08-29": { + "1. open": "63.7100", + "2. high": "64.6650", + "3. low": "63.6100", + "4. close": "63.9900", + "5. volume": "1453000" + }, + "2013-08-28": { + "1. open": "63.9500", + "2. high": "64.2899", + "3. low": "63.6100", + "4. close": "63.8100", + "5. volume": "1832800" + }, + "2013-08-27": { + "1. open": "65.1200", + "2. high": "65.2300", + "3. low": "63.9500", + "4. close": "64.0400", + "5. volume": "2654800" + }, + "2013-08-26": { + "1. open": "66.9600", + "2. high": "67.0000", + "3. low": "65.8200", + "4. close": "65.9800", + "5. volume": "1611600" + }, + "2013-08-23": { + "1. open": "67.1100", + "2. high": "67.2400", + "3. low": "66.2500", + "4. close": "66.8900", + "5. volume": "1544200" + }, + "2013-08-22": { + "1. open": "65.8500", + "2. high": "67.2400", + "3. low": "65.6800", + "4. close": "67.0000", + "5. volume": "1766000" + }, + "2013-08-21": { + "1. open": "64.9200", + "2. high": "65.9800", + "3. low": "64.6400", + "4. close": "65.4700", + "5. volume": "2634300" + }, + "2013-08-20": { + "1. open": "64.8300", + "2. high": "65.4000", + "3. low": "64.3200", + "4. close": "65.1200", + "5. volume": "1575200" + }, + "2013-08-19": { + "1. open": "65.2700", + "2. high": "65.5350", + "3. low": "64.7500", + "4. close": "64.8300", + "5. volume": "1510500" + }, + "2013-08-16": { + "1. open": "65.2400", + "2. high": "65.9700", + "3. low": "65.1700", + "4. close": "65.4400", + "5. volume": "2615600" + }, + "2013-08-15": { + "1. open": "66.0800", + "2. high": "66.1050", + "3. low": "65.0000", + "4. close": "65.2400", + "5. volume": "3035700" + }, + "2013-08-14": { + "1. open": "66.9300", + "2. high": "67.1700", + "3. low": "66.6300", + "4. close": "66.7900", + "5. volume": "1463900" + }, + "2013-08-13": { + "1. open": "66.6600", + "2. high": "67.3000", + "3. low": "66.4198", + "4. close": "66.9400", + "5. volume": "1842800" + }, + "2013-08-12": { + "1. open": "65.3800", + "2. high": "66.8400", + "3. low": "65.1900", + "4. close": "66.4700", + "5. volume": "2518200" + }, + "2013-08-09": { + "1. open": "64.8900", + "2. high": "65.9700", + "3. low": "64.8500", + "4. close": "65.6200", + "5. volume": "2291300" + }, + "2013-08-08": { + "1. open": "64.8000", + "2. high": "65.5750", + "3. low": "64.8000", + "4. close": "65.3500", + "5. volume": "3983900" + }, + "2013-08-07": { + "1. open": "65.4000", + "2. high": "65.4000", + "3. low": "64.3900", + "4. close": "64.5500", + "5. volume": "3384800" + }, + "2013-08-06": { + "1. open": "66.0000", + "2. high": "66.1800", + "3. low": "65.3600", + "4. close": "65.5000", + "5. volume": "2867800" + }, + "2013-08-05": { + "1. open": "66.1500", + "2. high": "66.5400", + "3. low": "65.6600", + "4. close": "66.3300", + "5. volume": "3920800" + }, + "2013-08-02": { + "1. open": "66.6400", + "2. high": "67.7000", + "3. low": "65.4000", + "4. close": "66.0600", + "5. volume": "10999100" + }, + "2013-08-01": { + "1. open": "69.5300", + "2. high": "70.0700", + "3. low": "69.2900", + "4. close": "69.9300", + "5. volume": "2843700" + }, + "2013-07-31": { + "1. open": "68.3600", + "2. high": "69.4400", + "3. low": "68.2300", + "4. close": "68.9500", + "5. volume": "2220500" + }, + "2013-07-30": { + "1. open": "68.0800", + "2. high": "68.5650", + "3. low": "67.8300", + "4. close": "68.3000", + "5. volume": "1726700" + }, + "2013-07-29": { + "1. open": "68.0000", + "2. high": "68.1790", + "3. low": "67.5350", + "4. close": "67.6200", + "5. volume": "1383900" + }, + "2013-07-26": { + "1. open": "67.4400", + "2. high": "68.0400", + "3. low": "67.3100", + "4. close": "68.0300", + "5. volume": "1754900" + }, + "2013-07-25": { + "1. open": "67.6600", + "2. high": "68.0400", + "3. low": "67.1050", + "4. close": "68.0200", + "5. volume": "1913300" + }, + "2013-07-24": { + "1. open": "69.1100", + "2. high": "69.1770", + "3. low": "67.9000", + "4. close": "68.0800", + "5. volume": "2424600" + }, + "2013-07-23": { + "1. open": "68.3400", + "2. high": "69.1100", + "3. low": "68.1598", + "4. close": "68.9500", + "5. volume": "2228300" + }, + "2013-07-22": { + "1. open": "68.2600", + "2. high": "68.6500", + "3. low": "68.0200", + "4. close": "68.1200", + "5. volume": "1304100" + }, + "2013-07-19": { + "1. open": "67.8300", + "2. high": "68.3500", + "3. low": "67.4200", + "4. close": "68.2800", + "5. volume": "2020500" + }, + "2013-07-18": { + "1. open": "67.3300", + "2. high": "67.7270", + "3. low": "66.9500", + "4. close": "67.6400", + "5. volume": "2058100" + }, + "2013-07-17": { + "1. open": "66.9900", + "2. high": "67.4900", + "3. low": "66.8900", + "4. close": "66.9200", + "5. volume": "2090200" + }, + "2013-07-16": { + "1. open": "68.1500", + "2. high": "68.2500", + "3. low": "66.4400", + "4. close": "66.5000", + "5. volume": "2788800" + }, + "2013-07-15": { + "1. open": "68.0700", + "2. high": "68.5569", + "3. low": "68.0200", + "4. close": "68.1900", + "5. volume": "2919300" + }, + "2013-07-12": { + "1. open": "68.2400", + "2. high": "68.4000", + "3. low": "67.8300", + "4. close": "68.3400", + "5. volume": "1915200" + }, + "2013-07-11": { + "1. open": "68.3800", + "2. high": "68.6300", + "3. low": "67.8300", + "4. close": "68.2100", + "5. volume": "3210000" + }, + "2013-07-10": { + "1. open": "68.1400", + "2. high": "68.3200", + "3. low": "67.0600", + "4. close": "67.3900", + "5. volume": "2584000" + }, + "2013-07-09": { + "1. open": "68.2500", + "2. high": "68.8700", + "3. low": "67.9600", + "4. close": "68.1100", + "5. volume": "2503800" + }, + "2013-07-08": { + "1. open": "68.1100", + "2. high": "68.3000", + "3. low": "67.7600", + "4. close": "67.9600", + "5. volume": "2548800" + }, + "2013-07-05": { + "1. open": "66.6100", + "2. high": "67.7600", + "3. low": "66.5500", + "4. close": "67.7200", + "5. volume": "2387900" + }, + "2013-07-03": { + "1. open": "65.7500", + "2. high": "66.5600", + "3. low": "65.5100", + "4. close": "66.2200", + "5. volume": "1226700" + }, + "2013-07-02": { + "1. open": "66.2300", + "2. high": "67.0800", + "3. low": "65.7200", + "4. close": "66.0400", + "5. volume": "2697900" + }, + "2013-07-01": { + "1. open": "65.7600", + "2. high": "67.1700", + "3. low": "65.5500", + "4. close": "66.4800", + "5. volume": "3159200" + }, + "2013-06-28": { + "1. open": "65.0800", + "2. high": "65.8800", + "3. low": "64.9092", + "4. close": "65.8100", + "5. volume": "8398100" + }, + "2013-06-27": { + "1. open": "64.5600", + "2. high": "65.5750", + "3. low": "64.5600", + "4. close": "65.2200", + "5. volume": "2815800" + }, + "2013-06-26": { + "1. open": "63.7500", + "2. high": "64.2300", + "3. low": "63.2100", + "4. close": "63.9400", + "5. volume": "1976800" + }, + "2013-06-25": { + "1. open": "62.7800", + "2. high": "63.3500", + "3. low": "61.9700", + "4. close": "63.1500", + "5. volume": "3033200" + }, + "2013-06-24": { + "1. open": "62.8200", + "2. high": "62.8900", + "3. low": "61.2300", + "4. close": "62.1900", + "5. volume": "4371900" + }, + "2013-06-21": { + "1. open": "64.1200", + "2. high": "64.6200", + "3. low": "63.0000", + "4. close": "63.9600", + "5. volume": "3826700" + }, + "2013-06-20": { + "1. open": "63.7500", + "2. high": "64.4000", + "3. low": "63.1700", + "4. close": "63.5700", + "5. volume": "3599500" + }, + "2013-06-19": { + "1. open": "65.8200", + "2. high": "65.9400", + "3. low": "64.7000", + "4. close": "64.7000", + "5. volume": "1890100" + }, + "2013-06-18": { + "1. open": "64.8800", + "2. high": "65.9700", + "3. low": "64.5500", + "4. close": "65.8400", + "5. volume": "1951200" + }, + "2013-06-17": { + "1. open": "65.0200", + "2. high": "65.4700", + "3. low": "64.2801", + "4. close": "64.7400", + "5. volume": "2537300" + }, + "2013-06-14": { + "1. open": "64.6900", + "2. high": "65.2800", + "3. low": "64.4000", + "4. close": "64.5800", + "5. volume": "1792900" + }, + "2013-06-13": { + "1. open": "63.3900", + "2. high": "65.1950", + "3. low": "63.1200", + "4. close": "64.8300", + "5. volume": "2936400" + }, + "2013-06-12": { + "1. open": "65.4300", + "2. high": "65.4300", + "3. low": "63.4400", + "4. close": "63.5200", + "5. volume": "2933000" + }, + "2013-06-11": { + "1. open": "65.0400", + "2. high": "65.4300", + "3. low": "64.3000", + "4. close": "64.5600", + "5. volume": "3501100" + }, + "2013-06-10": { + "1. open": "65.6900", + "2. high": "66.9800", + "3. low": "65.0700", + "4. close": "65.6400", + "5. volume": "7466900" + }, + "2013-06-07": { + "1. open": "64.8700", + "2. high": "65.7500", + "3. low": "64.7765", + "4. close": "65.6200", + "5. volume": "3174400" + }, + "2013-06-06": { + "1. open": "64.2100", + "2. high": "64.4000", + "3. low": "63.4800", + "4. close": "64.4000", + "5. volume": "2681100" + }, + "2013-06-05": { + "1. open": "65.3000", + "2. high": "65.4600", + "3. low": "64.0200", + "4. close": "64.0800", + "5. volume": "3229100" + }, + "2013-06-04": { + "1. open": "66.2000", + "2. high": "67.0125", + "3. low": "65.1900", + "4. close": "65.5900", + "5. volume": "2929500" + }, + "2013-06-03": { + "1. open": "66.4000", + "2. high": "66.8100", + "3. low": "64.9700", + "4. close": "66.2200", + "5. volume": "3151900" + }, + "2013-05-31": { + "1. open": "67.2800", + "2. high": "67.8200", + "3. low": "66.0600", + "4. close": "66.0600", + "5. volume": "3847100" + }, + "2013-05-30": { + "1. open": "67.5800", + "2. high": "67.9900", + "3. low": "67.1100", + "4. close": "67.7700", + "5. volume": "1945900" + }, + "2013-05-29": { + "1. open": "68.2000", + "2. high": "68.2600", + "3. low": "67.0300", + "4. close": "67.2400", + "5. volume": "3386500" + }, + "2013-05-28": { + "1. open": "69.2000", + "2. high": "69.9183", + "3. low": "68.5000", + "4. close": "68.6700", + "5. volume": "2589300" + }, + "2013-05-24": { + "1. open": "67.3000", + "2. high": "68.2600", + "3. low": "67.3000", + "4. close": "68.2300", + "5. volume": "2251600" + }, + "2013-05-23": { + "1. open": "67.7800", + "2. high": "68.6000", + "3. low": "67.3000", + "4. close": "68.2400", + "5. volume": "3687400" + }, + "2013-05-22": { + "1. open": "68.6700", + "2. high": "69.5300", + "3. low": "68.0400", + "4. close": "68.8800", + "5. volume": "5064600" + }, + "2013-05-21": { + "1. open": "67.9900", + "2. high": "68.8200", + "3. low": "67.9600", + "4. close": "68.6900", + "5. volume": "3104400" + }, + "2013-05-20": { + "1. open": "66.7500", + "2. high": "68.1600", + "3. low": "66.4300", + "4. close": "68.0700", + "5. volume": "2801000" + }, + "2013-05-17": { + "1. open": "66.3100", + "2. high": "67.0100", + "3. low": "65.8500", + "4. close": "66.8600", + "5. volume": "3977900" + }, + "2013-05-16": { + "1. open": "65.2900", + "2. high": "66.2200", + "3. low": "65.2800", + "4. close": "65.7000", + "5. volume": "3091000" + }, + "2013-05-15": { + "1. open": "64.5900", + "2. high": "65.7100", + "3. low": "64.5122", + "4. close": "65.6800", + "5. volume": "2263300" + }, + "2013-05-14": { + "1. open": "64.1400", + "2. high": "65.1800", + "3. low": "64.1400", + "4. close": "65.0900", + "5. volume": "2853800" + }, + "2013-05-13": { + "1. open": "64.8100", + "2. high": "65.0000", + "3. low": "64.1100", + "4. close": "64.2300", + "5. volume": "2013900" + }, + "2013-05-10": { + "1. open": "64.6800", + "2. high": "65.3100", + "3. low": "64.5701", + "4. close": "64.9300", + "5. volume": "2155200" + }, + "2013-05-09": { + "1. open": "64.3000", + "2. high": "65.3150", + "3. low": "64.2000", + "4. close": "64.7400", + "5. volume": "2851400" + }, + "2013-05-08": { + "1. open": "63.5000", + "2. high": "64.7000", + "3. low": "63.2100", + "4. close": "64.5600", + "5. volume": "3383800" + }, + "2013-05-07": { + "1. open": "62.5200", + "2. high": "63.4900", + "3. low": "62.3900", + "4. close": "63.4600", + "5. volume": "2643800" + }, + "2013-05-06": { + "1. open": "61.5400", + "2. high": "62.6150", + "3. low": "61.4900", + "4. close": "62.0700", + "5. volume": "2562900" + }, + "2013-05-03": { + "1. open": "60.2500", + "2. high": "62.1800", + "3. low": "60.2500", + "4. close": "61.6500", + "5. volume": "4798200" + }, + "2013-05-02": { + "1. open": "59.2100", + "2. high": "60.0800", + "3. low": "59.1800", + "4. close": "59.4500", + "5. volume": "3949600" + }, + "2013-05-01": { + "1. open": "61.0200", + "2. high": "61.0200", + "3. low": "59.1800", + "4. close": "59.2700", + "5. volume": "4415500" + }, + "2013-04-30": { + "1. open": "60.4100", + "2. high": "61.7200", + "3. low": "59.8900", + "4. close": "61.4100", + "5. volume": "4319900" + }, + "2013-04-29": { + "1. open": "60.4100", + "2. high": "62.0300", + "3. low": "60.0400", + "4. close": "60.2800", + "5. volume": "6078800" + }, + "2013-04-26": { + "1. open": "59.1500", + "2. high": "59.3700", + "3. low": "57.9600", + "4. close": "58.6500", + "5. volume": "3571100" + }, + "2013-04-25": { + "1. open": "58.9100", + "2. high": "59.2400", + "3. low": "58.6400", + "4. close": "58.6900", + "5. volume": "2487100" + }, + "2013-04-24": { + "1. open": "58.0200", + "2. high": "58.8300", + "3. low": "58.0200", + "4. close": "58.6200", + "5. volume": "2911900" + }, + "2013-04-23": { + "1. open": "57.0100", + "2. high": "58.5950", + "3. low": "56.9800", + "4. close": "58.1600", + "5. volume": "3767000" + }, + "2013-04-22": { + "1. open": "57.0000", + "2. high": "57.4200", + "3. low": "56.4500", + "4. close": "56.8900", + "5. volume": "3818100" + }, + "2013-04-19": { + "1. open": "55.7800", + "2. high": "57.1900", + "3. low": "55.6900", + "4. close": "56.9600", + "5. volume": "4691200" + }, + "2013-04-18": { + "1. open": "57.5000", + "2. high": "57.5800", + "3. low": "55.4100", + "4. close": "55.8000", + "5. volume": "6419500" + }, + "2013-04-17": { + "1. open": "58.5400", + "2. high": "58.5500", + "3. low": "56.7200", + "4. close": "57.3500", + "5. volume": "4571300" + }, + "2013-04-16": { + "1. open": "58.1000", + "2. high": "59.1800", + "3. low": "58.0000", + "4. close": "59.0500", + "5. volume": "3128400" + }, + "2013-04-15": { + "1. open": "59.9000", + "2. high": "60.0400", + "3. low": "57.0900", + "4. close": "57.2200", + "5. volume": "4962000" + }, + "2013-04-12": { + "1. open": "61.2400", + "2. high": "61.4900", + "3. low": "60.0000", + "4. close": "60.3000", + "5. volume": "2648000" + }, + "2013-04-11": { + "1. open": "61.1700", + "2. high": "62.8800", + "3. low": "61.1000", + "4. close": "61.6900", + "5. volume": "2978800" + }, + "2013-04-10": { + "1. open": "60.4700", + "2. high": "61.2400", + "3. low": "60.1000", + "4. close": "61.1200", + "5. volume": "2475800" + }, + "2013-04-09": { + "1. open": "60.4800", + "2. high": "60.7200", + "3. low": "59.8000", + "4. close": "60.4700", + "5. volume": "3067600" + }, + "2013-04-08": { + "1. open": "59.3100", + "2. high": "60.3400", + "3. low": "59.1300", + "4. close": "60.3300", + "5. volume": "2720200" + }, + "2013-04-05": { + "1. open": "58.6300", + "2. high": "59.4000", + "3. low": "58.2710", + "4. close": "59.3200", + "5. volume": "3303000" + }, + "2013-04-04": { + "1. open": "59.2000", + "2. high": "59.8200", + "3. low": "58.9300", + "4. close": "59.5300", + "5. volume": "3921500" + }, + "2013-04-03": { + "1. open": "61.1300", + "2. high": "61.2300", + "3. low": "58.5500", + "4. close": "59.2500", + "5. volume": "5596300" + }, + "2013-04-02": { + "1. open": "61.5600", + "2. high": "61.6800", + "3. low": "60.6800", + "4. close": "60.9300", + "5. volume": "2706500" + }, + "2013-04-01": { + "1. open": "61.2500", + "2. high": "62.1500", + "3. low": "60.8100", + "4. close": "61.1800", + "5. volume": "3277100" + }, + "2013-03-28": { + "1. open": "60.8600", + "2. high": "61.4600", + "3. low": "60.6000", + "4. close": "61.2500", + "5. volume": "4510100" + }, + "2013-03-27": { + "1. open": "60.7100", + "2. high": "61.2000", + "3. low": "60.3500", + "4. close": "60.7400", + "5. volume": "5384300" + }, + "2013-03-26": { + "1. open": "62.2200", + "2. high": "62.4500", + "3. low": "61.1400", + "4. close": "61.1600", + "5. volume": "3364700" + }, + "2013-03-25": { + "1. open": "63.1800", + "2. high": "63.6600", + "3. low": "61.9200", + "4. close": "61.9800", + "5. volume": "3461700" + }, + "2013-03-22": { + "1. open": "62.8500", + "2. high": "63.4900", + "3. low": "62.6300", + "4. close": "63.2700", + "5. volume": "2609000" + }, + "2013-03-21": { + "1. open": "62.3900", + "2. high": "63.2650", + "3. low": "62.2500", + "4. close": "62.6200", + "5. volume": "3024400" + }, + "2013-03-20": { + "1. open": "61.9600", + "2. high": "62.8500", + "3. low": "61.9400", + "4. close": "62.6800", + "5. volume": "2487500" + }, + "2013-03-19": { + "1. open": "62.0000", + "2. high": "62.1000", + "3. low": "60.7801", + "4. close": "61.3900", + "5. volume": "2409000" + }, + "2013-03-18": { + "1. open": "61.9000", + "2. high": "62.4400", + "3. low": "61.5710", + "4. close": "61.8300", + "5. volume": "2596200" + }, + "2013-03-15": { + "1. open": "62.8800", + "2. high": "63.2400", + "3. low": "62.5100", + "4. close": "62.5700", + "5. volume": "4203300" + }, + "2013-03-14": { + "1. open": "63.7900", + "2. high": "63.8100", + "3. low": "62.8100", + "4. close": "63.1700", + "5. volume": "2793500" + }, + "2013-03-13": { + "1. open": "62.8500", + "2. high": "63.5900", + "3. low": "62.5700", + "4. close": "63.4200", + "5. volume": "3144800" + }, + "2013-03-12": { + "1. open": "63.2900", + "2. high": "63.2900", + "3. low": "61.9600", + "4. close": "62.8400", + "5. volume": "2716900" + }, + "2013-03-11": { + "1. open": "63.1100", + "2. high": "63.5000", + "3. low": "62.8300", + "4. close": "63.3900", + "5. volume": "1703500" + }, + "2013-03-08": { + "1. open": "62.4600", + "2. high": "63.4200", + "3. low": "62.2400", + "4. close": "63.3500", + "5. volume": "2581400" + }, + "2013-03-07": { + "1. open": "62.3700", + "2. high": "62.5050", + "3. low": "61.8000", + "4. close": "62.0200", + "5. volume": "1915000" + }, + "2013-03-06": { + "1. open": "62.4000", + "2. high": "62.9350", + "3. low": "61.9510", + "4. close": "62.6200", + "5. volume": "2813000" + }, + "2013-03-05": { + "1. open": "62.4100", + "2. high": "63.1200", + "3. low": "62.0100", + "4. close": "62.1500", + "5. volume": "3418400" + }, + "2013-03-04": { + "1. open": "62.5100", + "2. high": "62.8500", + "3. low": "61.0300", + "4. close": "62.1200", + "5. volume": "3951500" + }, + "2013-03-01": { + "1. open": "61.4500", + "2. high": "63.6300", + "3. low": "61.1706", + "4. close": "62.6600", + "5. volume": "5229000" + }, + "2013-02-28": { + "1. open": "61.5300", + "2. high": "62.5600", + "3. low": "61.2500", + "4. close": "61.9700", + "5. volume": "3798800" + }, + "2013-02-27": { + "1. open": "59.4400", + "2. high": "61.9800", + "3. low": "59.3200", + "4. close": "61.6900", + "5. volume": "3003100" + }, + "2013-02-26": { + "1. open": "59.9600", + "2. high": "60.2300", + "3. low": "58.9300", + "4. close": "59.5600", + "5. volume": "3254500" + }, + "2013-02-25": { + "1. open": "60.3200", + "2. high": "61.0600", + "3. low": "59.2500", + "4. close": "59.2700", + "5. volume": "4589900" + }, + "2013-02-22": { + "1. open": "59.7900", + "2. high": "60.3600", + "3. low": "59.6850", + "4. close": "59.7500", + "5. volume": "2711600" + }, + "2013-02-21": { + "1. open": "60.2400", + "2. high": "60.2800", + "3. low": "59.2900", + "4. close": "59.4500", + "5. volume": "3778600" + }, + "2013-02-20": { + "1. open": "61.6100", + "2. high": "61.7100", + "3. low": "60.6200", + "4. close": "60.7400", + "5. volume": "3834000" + }, + "2013-02-19": { + "1. open": "61.0500", + "2. high": "61.5500", + "3. low": "61.0500", + "4. close": "61.4900", + "5. volume": "2514500" + }, + "2013-02-15": { + "1. open": "61.5200", + "2. high": "61.5400", + "3. low": "60.7300", + "4. close": "60.8700", + "5. volume": "2936200" + }, + "2013-02-14": { + "1. open": "60.6700", + "2. high": "61.4600", + "3. low": "60.6100", + "4. close": "61.2400", + "5. volume": "2522500" + }, + "2013-02-13": { + "1. open": "60.4100", + "2. high": "61.4700", + "3. low": "60.3100", + "4. close": "61.0400", + "5. volume": "3033900" + }, + "2013-02-12": { + "1. open": "59.6800", + "2. high": "60.3000", + "3. low": "59.4400", + "4. close": "60.2100", + "5. volume": "2833100" + }, + "2013-02-11": { + "1. open": "58.8300", + "2. high": "59.7700", + "3. low": "58.8100", + "4. close": "59.6700", + "5. volume": "2990600" + }, + "2013-02-08": { + "1. open": "58.9500", + "2. high": "59.6000", + "3. low": "58.8200", + "4. close": "58.9200", + "5. volume": "4440900" + }, + "2013-02-07": { + "1. open": "59.7600", + "2. high": "59.7900", + "3. low": "58.6000", + "4. close": "58.8800", + "5. volume": "4628200" + }, + "2013-02-06": { + "1. open": "59.4000", + "2. high": "59.8200", + "3. low": "59.0000", + "4. close": "59.6500", + "5. volume": "6833800" + }, + "2013-02-05": { + "1. open": "56.9300", + "2. high": "60.4500", + "3. low": "56.0200", + "4. close": "59.3700", + "5. volume": "10292000" + }, + "2013-02-04": { + "1. open": "56.0800", + "2. high": "57.3000", + "3. low": "55.6000", + "4. close": "56.5800", + "5. volume": "5462000" + }, + "2013-02-01": { + "1. open": "57.6500", + "2. high": "58.8700", + "3. low": "57.1000", + "4. close": "57.5200", + "5. volume": "6602600" + }, + "2013-01-31": { + "1. open": "56.7000", + "2. high": "57.1100", + "3. low": "56.4700", + "4. close": "56.9500", + "5. volume": "2888700" + }, + "2013-01-30": { + "1. open": "57.4300", + "2. high": "57.6600", + "3. low": "56.8700", + "4. close": "56.9500", + "5. volume": "1903600" + }, + "2013-01-29": { + "1. open": "57.2100", + "2. high": "57.6100", + "3. low": "56.8200", + "4. close": "57.5400", + "5. volume": "1665300" + }, + "2013-01-28": { + "1. open": "57.6800", + "2. high": "57.8600", + "3. low": "57.0557", + "4. close": "57.2500", + "5. volume": "2093100" + }, + "2013-01-25": { + "1. open": "57.4000", + "2. high": "57.7300", + "3. low": "57.0500", + "4. close": "57.5200", + "5. volume": "2887200" + }, + "2013-01-24": { + "1. open": "56.5000", + "2. high": "57.4800", + "3. low": "56.2800", + "4. close": "57.3100", + "5. volume": "3866500" + }, + "2013-01-23": { + "1. open": "56.7600", + "2. high": "56.8400", + "3. low": "56.3800", + "4. close": "56.5600", + "5. volume": "2386900" + }, + "2013-01-22": { + "1. open": "56.7500", + "2. high": "56.9900", + "3. low": "55.9700", + "4. close": "56.9800", + "5. volume": "3274300" + }, + "2013-01-18": { + "1. open": "56.9500", + "2. high": "57.0300", + "3. low": "55.7500", + "4. close": "56.6700", + "5. volume": "3589700" + }, + "2013-01-17": { + "1. open": "55.4800", + "2. high": "56.5200", + "3. low": "55.2800", + "4. close": "56.4200", + "5. volume": "3511000" + }, + "2013-01-16": { + "1. open": "55.5400", + "2. high": "55.5400", + "3. low": "55.0000", + "4. close": "55.1000", + "5. volume": "2600300" + }, + "2013-01-15": { + "1. open": "55.2000", + "2. high": "55.7800", + "3. low": "55.2000", + "4. close": "55.5900", + "5. volume": "2164300" + }, + "2013-01-14": { + "1. open": "55.8200", + "2. high": "55.9800", + "3. low": "55.1600", + "4. close": "55.3300", + "5. volume": "2037600" + }, + "2013-01-11": { + "1. open": "55.4000", + "2. high": "55.9450", + "3. low": "55.0800", + "4. close": "55.7500", + "5. volume": "2753400" + }, + "2013-01-10": { + "1. open": "56.0000", + "2. high": "56.0500", + "3. low": "55.0100", + "4. close": "55.9300", + "5. volume": "3524600" + }, + "2013-01-09": { + "1. open": "55.3400", + "2. high": "55.9200", + "3. low": "55.2600", + "4. close": "55.7700", + "5. volume": "2627100" + }, + "2013-01-08": { + "1. open": "55.5300", + "2. high": "56.0200", + "3. low": "55.0200", + "4. close": "55.0200", + "5. volume": "4252900" + }, + "2013-01-07": { + "1. open": "56.4700", + "2. high": "56.4900", + "3. low": "55.1900", + "4. close": "55.7500", + "5. volume": "3184000" + }, + "2013-01-04": { + "1. open": "56.6500", + "2. high": "56.8200", + "3. low": "56.3500", + "4. close": "56.7500", + "5. volume": "2312200" + }, + "2013-01-03": { + "1. open": "56.3000", + "2. high": "56.9300", + "3. low": "56.0900", + "4. close": "56.3700", + "5. volume": "3124700" + }, + "2013-01-02": { + "1. open": "55.5500", + "2. high": "57.3500", + "3. low": "55.5500", + "4. close": "56.4500", + "5. volume": "4103900" + }, + "2012-12-31": { + "1. open": "52.7200", + "2. high": "54.2300", + "3. low": "52.4500", + "4. close": "54.1800", + "5. volume": "2619100" + }, + "2012-12-28": { + "1. open": "53.2700", + "2. high": "53.5900", + "3. low": "52.9000", + "4. close": "53.0900", + "5. volume": "1924500" + }, + "2012-12-27": { + "1. open": "53.9900", + "2. high": "54.2600", + "3. low": "52.8700", + "4. close": "53.6300", + "5. volume": "2299500" + }, + "2012-12-26": { + "1. open": "53.6800", + "2. high": "54.1400", + "3. low": "53.3300", + "4. close": "53.8400", + "5. volume": "1607800" + }, + "2012-12-24": { + "1. open": "53.6100", + "2. high": "53.7600", + "3. low": "53.1800", + "4. close": "53.4700", + "5. volume": "1293100" + }, + "2012-12-21": { + "1. open": "53.9400", + "2. high": "54.7500", + "3. low": "53.7600", + "4. close": "53.8400", + "5. volume": "6047700" + }, + "2012-12-20": { + "1. open": "54.2300", + "2. high": "54.6977", + "3. low": "54.0300", + "4. close": "54.6600", + "5. volume": "3510000" + }, + "2012-12-19": { + "1. open": "54.2500", + "2. high": "54.7200", + "3. low": "54.1200", + "4. close": "54.1200", + "5. volume": "3385700" + }, + "2012-12-18": { + "1. open": "52.5300", + "2. high": "54.0900", + "3. low": "52.5300", + "4. close": "53.8800", + "5. volume": "4555700" + }, + "2012-12-17": { + "1. open": "52.7400", + "2. high": "52.9700", + "3. low": "52.1400", + "4. close": "52.4500", + "5. volume": "3373500" + }, + "2012-12-14": { + "1. open": "51.5300", + "2. high": "52.7600", + "3. low": "51.5300", + "4. close": "52.5700", + "5. volume": "3323700" + }, + "2012-12-13": { + "1. open": "52.0400", + "2. high": "52.3600", + "3. low": "51.5400", + "4. close": "51.6800", + "5. volume": "3268800" + }, + "2012-12-12": { + "1. open": "52.5800", + "2. high": "52.8100", + "3. low": "51.9100", + "4. close": "52.0400", + "5. volume": "4019400" + }, + "2012-12-11": { + "1. open": "52.4800", + "2. high": "52.7500", + "3. low": "52.1700", + "4. close": "52.4500", + "5. volume": "2577000" + }, + "2012-12-10": { + "1. open": "52.2100", + "2. high": "52.4200", + "3. low": "51.4950", + "4. close": "52.3400", + "5. volume": "3841400" + }, + "2012-12-07": { + "1. open": "52.1200", + "2. high": "52.5100", + "3. low": "51.7200", + "4. close": "52.4700", + "5. volume": "3887900" + }, + "2012-12-06": { + "1. open": "51.1300", + "2. high": "51.5200", + "3. low": "50.7350", + "4. close": "51.4000", + "5. volume": "4440700" + }, + "2012-12-05": { + "1. open": "51.2200", + "2. high": "51.8000", + "3. low": "50.7500", + "4. close": "51.1800", + "5. volume": "4206100" + }, + "2012-12-04": { + "1. open": "51.1900", + "2. high": "51.6800", + "3. low": "50.9000", + "4. close": "51.2800", + "5. volume": "4314300" + }, + "2012-12-03": { + "1. open": "51.4800", + "2. high": "52.1900", + "3. low": "51.1200", + "4. close": "51.1504", + "5. volume": "4525300" + }, + "2012-11-30": { + "1. open": "51.9300", + "2. high": "52.2500", + "3. low": "51.6400", + "4. close": "52.1600", + "5. volume": "7798500" + }, + "2012-11-29": { + "1. open": "52.1100", + "2. high": "52.4300", + "3. low": "51.6400", + "4. close": "51.9900", + "5. volume": "4063800" + }, + "2012-11-28": { + "1. open": "50.8700", + "2. high": "52.1700", + "3. low": "50.5000", + "4. close": "52.0300", + "5. volume": "4370900" + }, + "2012-11-27": { + "1. open": "51.3800", + "2. high": "51.8467", + "3. low": "50.9700", + "4. close": "51.0500", + "5. volume": "3831500" + }, + "2012-11-26": { + "1. open": "52.3200", + "2. high": "52.6800", + "3. low": "51.0500", + "4. close": "51.1700", + "5. volume": "5698300" + }, + "2012-11-23": { + "1. open": "50.7700", + "2. high": "51.6600", + "3. low": "50.6200", + "4. close": "51.5800", + "5. volume": "1841300" + }, + "2012-11-21": { + "1. open": "50.7900", + "2. high": "51.0400", + "3. low": "50.2100", + "4. close": "50.7300", + "5. volume": "4016200" + }, + "2012-11-20": { + "1. open": "50.0800", + "2. high": "50.9400", + "3. low": "49.8100", + "4. close": "50.7200", + "5. volume": "3933200" + }, + "2012-11-19": { + "1. open": "49.5200", + "2. high": "50.3000", + "3. low": "49.5000", + "4. close": "50.2500", + "5. volume": "2972300" + }, + "2012-11-16": { + "1. open": "48.7900", + "2. high": "49.1500", + "3. low": "48.2400", + "4. close": "48.9400", + "5. volume": "4987400" + }, + "2012-11-15": { + "1. open": "48.3000", + "2. high": "49.0000", + "3. low": "47.9300", + "4. close": "48.2600", + "5. volume": "4564900" + }, + "2012-11-14": { + "1. open": "48.9000", + "2. high": "49.7500", + "3. low": "48.3200", + "4. close": "48.4500", + "5. volume": "3688200" + }, + "2012-11-13": { + "1. open": "48.9300", + "2. high": "49.8900", + "3. low": "48.1300", + "4. close": "49.4700", + "5. volume": "2952800" + }, + "2012-11-12": { + "1. open": "49.0700", + "2. high": "49.8800", + "3. low": "48.9300", + "4. close": "49.5500", + "5. volume": "2594600" + }, + "2012-11-09": { + "1. open": "48.4000", + "2. high": "49.8300", + "3. low": "48.1000", + "4. close": "49.0500", + "5. volume": "3849400" + }, + "2012-11-08": { + "1. open": "49.3100", + "2. high": "49.5800", + "3. low": "48.7000", + "4. close": "48.8800", + "5. volume": "4796300" + }, + "2012-11-07": { + "1. open": "49.4400", + "2. high": "50.1100", + "3. low": "48.8753", + "4. close": "49.5500", + "5. volume": "4935700" + }, + "2012-11-06": { + "1. open": "50.4400", + "2. high": "50.8300", + "3. low": "50.3000", + "4. close": "50.4200", + "5. volume": "4338100" + }, + "2012-11-05": { + "1. open": "48.9800", + "2. high": "50.6100", + "3. low": "48.8400", + "4. close": "50.4900", + "5. volume": "5326000" + }, + "2012-11-02": { + "1. open": "49.8800", + "2. high": "50.3300", + "3. low": "49.0400", + "4. close": "49.2000", + "5. volume": "5772700" + }, + "2012-11-01": { + "1. open": "47.7400", + "2. high": "49.7900", + "3. low": "47.7400", + "4. close": "49.5900", + "5. volume": "8070100" + }, + "2012-10-31": { + "1. open": "44.9600", + "2. high": "47.9800", + "3. low": "44.9600", + "4. close": "47.2200", + "5. volume": "7927300" + }, + "2012-10-26": { + "1. open": "45.4600", + "2. high": "45.7500", + "3. low": "44.6600", + "4. close": "45.1200", + "5. volume": "3108900" + }, + "2012-10-25": { + "1. open": "45.6600", + "2. high": "46.1700", + "3. low": "44.7100", + "4. close": "45.4200", + "5. volume": "2964200" + }, + "2012-10-24": { + "1. open": "46.0400", + "2. high": "46.1700", + "3. low": "44.9100", + "4. close": "44.9900", + "5. volume": "3621900" + }, + "2012-10-23": { + "1. open": "45.5100", + "2. high": "45.8500", + "3. low": "44.8500", + "4. close": "45.5500", + "5. volume": "3953400" + }, + "2012-10-22": { + "1. open": "46.8500", + "2. high": "46.9900", + "3. low": "45.7400", + "4. close": "46.1000", + "5. volume": "4846800" + }, + "2012-10-19": { + "1. open": "46.0700", + "2. high": "46.2200", + "3. low": "45.3000", + "4. close": "45.8100", + "5. volume": "5367700" + }, + "2012-10-18": { + "1. open": "46.5200", + "2. high": "46.6300", + "3. low": "46.0100", + "4. close": "46.5100", + "5. volume": "3526800" + }, + "2012-10-17": { + "1. open": "46.1100", + "2. high": "46.7700", + "3. low": "45.7000", + "4. close": "46.7400", + "5. volume": "2964000" + }, + "2012-10-16": { + "1. open": "45.5100", + "2. high": "46.0300", + "3. low": "45.3500", + "4. close": "46.0000", + "5. volume": "3104100" + }, + "2012-10-15": { + "1. open": "44.9800", + "2. high": "45.3000", + "3. low": "44.3600", + "4. close": "45.2000", + "5. volume": "3676500" + }, + "2012-10-12": { + "1. open": "44.6600", + "2. high": "45.3500", + "3. low": "44.4700", + "4. close": "44.9700", + "5. volume": "4280400" + }, + "2012-10-11": { + "1. open": "45.1700", + "2. high": "45.4500", + "3. low": "44.3600", + "4. close": "44.6500", + "5. volume": "4047100" + }, + "2012-10-10": { + "1. open": "45.5800", + "2. high": "46.1200", + "3. low": "44.6800", + "4. close": "44.8600", + "5. volume": "6362000" + }, + "2012-10-09": { + "1. open": "46.8000", + "2. high": "46.8700", + "3. low": "46.2300", + "4. close": "46.2900", + "5. volume": "2478400" + }, + "2012-10-08": { + "1. open": "46.9900", + "2. high": "47.1200", + "3. low": "46.5100", + "4. close": "46.8100", + "5. volume": "2862300" + }, + "2012-10-05": { + "1. open": "47.1200", + "2. high": "47.7200", + "3. low": "46.9800", + "4. close": "47.2800", + "5. volume": "3000600" + }, + "2012-10-04": { + "1. open": "46.6600", + "2. high": "46.8790", + "3. low": "46.2200", + "4. close": "46.6600", + "5. volume": "3197800" + }, + "2012-10-03": { + "1. open": "46.9400", + "2. high": "47.1400", + "3. low": "46.3500", + "4. close": "46.6400", + "5. volume": "3663800" + }, + "2012-10-02": { + "1. open": "47.2400", + "2. high": "47.4225", + "3. low": "46.3300", + "4. close": "46.6400", + "5. volume": "3682500" + }, + "2012-10-01": { + "1. open": "47.0800", + "2. high": "47.9900", + "3. low": "46.8500", + "4. close": "47.1400", + "5. volume": "4294200" + }, + "2012-09-28": { + "1. open": "46.7300", + "2. high": "47.3550", + "3. low": "46.4000", + "4. close": "47.2700", + "5. volume": "3693600" + }, + "2012-09-27": { + "1. open": "46.7300", + "2. high": "47.1400", + "3. low": "46.4700", + "4. close": "47.1000", + "5. volume": "2634800" + }, + "2012-09-26": { + "1. open": "46.2300", + "2. high": "46.7100", + "3. low": "45.7600", + "4. close": "46.2800", + "5. volume": "3328900" + }, + "2012-09-25": { + "1. open": "47.6300", + "2. high": "47.7400", + "3. low": "46.1657", + "4. close": "46.2300", + "5. volume": "3989200" + }, + "2012-09-24": { + "1. open": "47.7200", + "2. high": "48.0100", + "3. low": "47.3266", + "4. close": "47.7300", + "5. volume": "2278800" + }, + "2012-09-21": { + "1. open": "48.1300", + "2. high": "48.4200", + "3. low": "47.6000", + "4. close": "48.1300", + "5. volume": "4200300" + }, + "2012-09-20": { + "1. open": "48.2100", + "2. high": "48.2100", + "3. low": "47.2200", + "4. close": "47.9700", + "5. volume": "4714200" + }, + "2012-09-19": { + "1. open": "47.7900", + "2. high": "49.1800", + "3. low": "47.2600", + "4. close": "48.5200", + "5. volume": "5073300" + }, + "2012-09-18": { + "1. open": "47.5400", + "2. high": "47.9600", + "3. low": "47.1300", + "4. close": "47.6500", + "5. volume": "3969700" + }, + "2012-09-17": { + "1. open": "47.2500", + "2. high": "47.4100", + "3. low": "46.9400", + "4. close": "47.2600", + "5. volume": "3345600" + }, + "2012-09-14": { + "1. open": "48.0600", + "2. high": "48.4000", + "3. low": "46.9700", + "4. close": "47.2300", + "5. volume": "6822900" + }, + "2012-09-13": { + "1. open": "47.6400", + "2. high": "47.9450", + "3. low": "46.7900", + "4. close": "47.8200", + "5. volume": "4615200" + }, + "2012-09-12": { + "1. open": "47.6700", + "2. high": "47.9600", + "3. low": "47.3800", + "4. close": "47.6600", + "5. volume": "3104500" + }, + "2012-09-11": { + "1. open": "47.1000", + "2. high": "47.8600", + "3. low": "46.8000", + "4. close": "47.6200", + "5. volume": "3236600" + }, + "2012-09-10": { + "1. open": "47.1900", + "2. high": "47.4500", + "3. low": "46.9200", + "4. close": "47.1200", + "5. volume": "3280000" + }, + "2012-09-07": { + "1. open": "47.0000", + "2. high": "48.1500", + "3. low": "46.8800", + "4. close": "47.4300", + "5. volume": "6581600" + }, + "2012-09-06": { + "1. open": "44.4300", + "2. high": "46.6000", + "3. low": "44.4150", + "4. close": "46.1000", + "5. volume": "5719200" + }, + "2012-09-05": { + "1. open": "44.4200", + "2. high": "44.4200", + "3. low": "43.7000", + "4. close": "43.9800", + "5. volume": "2798700" + }, + "2012-09-04": { + "1. open": "44.7500", + "2. high": "44.7600", + "3. low": "43.0600", + "4. close": "44.2200", + "5. volume": "6528000" + }, + "2012-08-31": { + "1. open": "44.8600", + "2. high": "45.0800", + "3. low": "44.4855", + "4. close": "44.7200", + "5. volume": "2501600" + }, + "2012-08-30": { + "1. open": "45.0000", + "2. high": "45.1210", + "3. low": "44.3300", + "4. close": "44.5000", + "5. volume": "2634100" + }, + "2012-08-29": { + "1. open": "45.0900", + "2. high": "45.5100", + "3. low": "44.9400", + "4. close": "45.3100", + "5. volume": "4111000" + }, + "2012-08-28": { + "1. open": "45.9200", + "2. high": "46.0800", + "3. low": "45.5300", + "4. close": "45.6400", + "5. volume": "2644400" + }, + "2012-08-27": { + "1. open": "46.4100", + "2. high": "46.6300", + "3. low": "45.9700", + "4. close": "46.1700", + "5. volume": "2388100" + }, + "2012-08-24": { + "1. open": "45.5900", + "2. high": "46.6700", + "3. low": "45.3700", + "4. close": "46.4400", + "5. volume": "3700700" + }, + "2012-08-23": { + "1. open": "45.7000", + "2. high": "46.1900", + "3. low": "45.5000", + "4. close": "45.7700", + "5. volume": "2729800" + }, + "2012-08-22": { + "1. open": "45.5500", + "2. high": "45.9900", + "3. low": "45.2400", + "4. close": "45.9000", + "5. volume": "2843600" + }, + "2012-08-21": { + "1. open": "46.1300", + "2. high": "46.7700", + "3. low": "45.5800", + "4. close": "45.6800", + "5. volume": "2718400" + }, + "2012-08-20": { + "1. open": "46.1300", + "2. high": "46.3400", + "3. low": "45.6600", + "4. close": "46.0600", + "5. volume": "2294700" + }, + "2012-08-17": { + "1. open": "46.1400", + "2. high": "46.5100", + "3. low": "45.9900", + "4. close": "46.3600", + "5. volume": "2606900" + }, + "2012-08-16": { + "1. open": "45.7000", + "2. high": "46.2500", + "3. low": "45.4200", + "4. close": "46.0500", + "5. volume": "2892300" + }, + "2012-08-15": { + "1. open": "45.7900", + "2. high": "45.8000", + "3. low": "45.3400", + "4. close": "45.7200", + "5. volume": "3352800" + }, + "2012-08-14": { + "1. open": "46.0700", + "2. high": "46.1382", + "3. low": "45.2500", + "4. close": "45.7500", + "5. volume": "5252300" + }, + "2012-08-13": { + "1. open": "46.0200", + "2. high": "46.1900", + "3. low": "45.4800", + "4. close": "45.9400", + "5. volume": "3531600" + }, + "2012-08-10": { + "1. open": "45.2800", + "2. high": "46.1800", + "3. low": "45.1700", + "4. close": "46.1500", + "5. volume": "2582900" + }, + "2012-08-09": { + "1. open": "45.2300", + "2. high": "45.7000", + "3. low": "45.2000", + "4. close": "45.5000", + "5. volume": "2324100" + }, + "2012-08-08": { + "1. open": "44.4300", + "2. high": "45.4210", + "3. low": "44.1900", + "4. close": "45.3500", + "5. volume": "4916200" + }, + "2012-08-07": { + "1. open": "44.4500", + "2. high": "45.1000", + "3. low": "44.4500", + "4. close": "44.6500", + "5. volume": "3086300" + }, + "2012-08-06": { + "1. open": "44.4500", + "2. high": "44.8200", + "3. low": "44.2100", + "4. close": "44.3200", + "5. volume": "3119000" + }, + "2012-08-03": { + "1. open": "43.9000", + "2. high": "44.4700", + "3. low": "43.7100", + "4. close": "44.2300", + "5. volume": "4573400" + }, + "2012-08-02": { + "1. open": "43.1300", + "2. high": "43.3000", + "3. low": "42.4000", + "4. close": "43.1300", + "5. volume": "5607100" + }, + "2012-08-01": { + "1. open": "43.8400", + "2. high": "43.8400", + "3. low": "43.8400", + "4. close": "43.8400", + "5. volume": "3983900" + }, + "2012-07-31": { + "1. open": "43.9100", + "2. high": "44.0200", + "3. low": "43.6800", + "4. close": "43.8400", + "5. volume": "5631600" + }, + "2012-07-30": { + "1. open": "43.9000", + "2. high": "44.0500", + "3. low": "43.7200", + "4. close": "43.9300", + "5. volume": "4371400" + }, + "2012-07-27": { + "1. open": "43.5100", + "2. high": "44.3300", + "3. low": "43.3700", + "4. close": "44.0500", + "5. volume": "6961100" + }, + "2012-07-26": { + "1. open": "42.9500", + "2. high": "43.5000", + "3. low": "42.5700", + "4. close": "43.1600", + "5. volume": "6833600" + }, + "2012-07-25": { + "1. open": "41.7600", + "2. high": "42.2500", + "3. low": "41.2900", + "4. close": "42.0600", + "5. volume": "7446000" + }, + "2012-07-24": { + "1. open": "40.4600", + "2. high": "41.0600", + "3. low": "40.4100", + "4. close": "41.0000", + "5. volume": "7747000" + }, + "2012-07-23": { + "1. open": "38.4500", + "2. high": "41.7500", + "3. low": "38.0000", + "4. close": "40.5700", + "5. volume": "10313900" + }, + "2012-07-20": { + "1. open": "39.2400", + "2. high": "39.3640", + "3. low": "38.8400", + "4. close": "39.0600", + "5. volume": "5318700" + }, + "2012-07-19": { + "1. open": "39.2500", + "2. high": "40.0000", + "3. low": "39.0211", + "4. close": "39.5300", + "5. volume": "4572600" + }, + "2012-07-18": { + "1. open": "37.9800", + "2. high": "39.5900", + "3. low": "37.9200", + "4. close": "39.1200", + "5. volume": "4384300" + }, + "2012-07-17": { + "1. open": "38.1900", + "2. high": "38.6800", + "3. low": "37.5100", + "4. close": "38.3700", + "5. volume": "3456100" + }, + "2012-07-16": { + "1. open": "38.0500", + "2. high": "38.0500", + "3. low": "37.2700", + "4. close": "37.8900", + "5. volume": "2571900" + }, + "2012-07-13": { + "1. open": "37.4400", + "2. high": "38.2300", + "3. low": "37.1600", + "4. close": "38.0900", + "5. volume": "4305300" + }, + "2012-07-12": { + "1. open": "36.7700", + "2. high": "37.2700", + "3. low": "36.3800", + "4. close": "37.1100", + "5. volume": "5163500" + }, + "2012-07-11": { + "1. open": "37.8500", + "2. high": "37.9100", + "3. low": "36.8500", + "4. close": "37.0400", + "5. volume": "7978200" + }, + "2012-07-10": { + "1. open": "39.4100", + "2. high": "39.7700", + "3. low": "37.3800", + "4. close": "37.7500", + "5. volume": "6720200" + }, + "2012-07-09": { + "1. open": "39.4900", + "2. high": "39.6100", + "3. low": "38.9500", + "4. close": "39.1900", + "5. volume": "3384000" + }, + "2012-07-06": { + "1. open": "39.5700", + "2. high": "39.6800", + "3. low": "39.0000", + "4. close": "39.5000", + "5. volume": "3061600" + }, + "2012-07-05": { + "1. open": "40.2200", + "2. high": "40.6500", + "3. low": "39.9500", + "4. close": "40.2600", + "5. volume": "3891000" + }, + "2012-07-03": { + "1. open": "39.4600", + "2. high": "40.4900", + "3. low": "39.3000", + "4. close": "40.4900", + "5. volume": "2904500" + }, + "2012-07-02": { + "1. open": "39.5500", + "2. high": "39.6100", + "3. low": "38.7300", + "4. close": "39.2100", + "5. volume": "5470000" + }, + "2012-06-29": { + "1. open": "38.3900", + "2. high": "39.6300", + "3. low": "38.3100", + "4. close": "39.6300", + "5. volume": "7884400" + }, + "2012-06-28": { + "1. open": "37.1900", + "2. high": "37.5600", + "3. low": "36.9350", + "4. close": "37.4800", + "5. volume": "5042600" + }, + "2012-06-27": { + "1. open": "37.5800", + "2. high": "37.7000", + "3. low": "37.2200", + "4. close": "37.5700", + "5. volume": "4512700" + }, + "2012-06-26": { + "1. open": "37.3100", + "2. high": "37.6280", + "3. low": "36.9700", + "4. close": "37.4100", + "5. volume": "8331100" + }, + "2012-06-25": { + "1. open": "37.8400", + "2. high": "37.9900", + "3. low": "36.9700", + "4. close": "37.0900", + "5. volume": "7228600" + }, + "2012-06-22": { + "1. open": "38.7600", + "2. high": "38.7800", + "3. low": "37.9500", + "4. close": "38.2600", + "5. volume": "9478700" + }, + "2012-06-21": { + "1. open": "39.5400", + "2. high": "39.5700", + "3. low": "37.7000", + "4. close": "37.7800", + "5. volume": "4469000" + }, + "2012-06-20": { + "1. open": "39.8300", + "2. high": "39.9553", + "3. low": "39.0700", + "4. close": "39.2300", + "5. volume": "4959900" + }, + "2012-06-19": { + "1. open": "39.6300", + "2. high": "40.2500", + "3. low": "39.6300", + "4. close": "39.9000", + "5. volume": "4411900" + }, + "2012-06-18": { + "1. open": "39.5400", + "2. high": "39.7500", + "3. low": "39.2600", + "4. close": "39.4600", + "5. volume": "2975900" + }, + "2012-06-15": { + "1. open": "39.6000", + "2. high": "39.8700", + "3. low": "39.3800", + "4. close": "39.8400", + "5. volume": "4082800" + }, + "2012-06-14": { + "1. open": "39.3400", + "2. high": "39.7700", + "3. low": "39.1700", + "4. close": "39.4800", + "5. volume": "3759100" + }, + "2012-06-13": { + "1. open": "40.3600", + "2. high": "40.4700", + "3. low": "39.1100", + "4. close": "39.2800", + "5. volume": "5462400" + }, + "2012-06-12": { + "1. open": "40.6900", + "2. high": "40.6900", + "3. low": "39.8973", + "4. close": "40.6600", + "5. volume": "5278500" + }, + "2012-06-11": { + "1. open": "41.7300", + "2. high": "41.8500", + "3. low": "40.0300", + "4. close": "40.0900", + "5. volume": "4263000" + }, + "2012-06-08": { + "1. open": "41.0400", + "2. high": "41.2600", + "3. low": "40.6400", + "4. close": "41.2400", + "5. volume": "4931400" + }, + "2012-06-07": { + "1. open": "42.1500", + "2. high": "42.7500", + "3. low": "41.0500", + "4. close": "41.1500", + "5. volume": "4649900" + }, + "2012-06-06": { + "1. open": "40.4800", + "2. high": "41.3400", + "3. low": "40.1700", + "4. close": "41.3400", + "5. volume": "10249600" + }, + "2012-06-05": { + "1. open": "39.0300", + "2. high": "40.1700", + "3. low": "38.7000", + "4. close": "40.0900", + "5. volume": "9262000" + }, + "2012-06-04": { + "1. open": "40.1400", + "2. high": "40.2900", + "3. low": "38.2800", + "4. close": "39.2100", + "5. volume": "9143800" + }, + "2012-06-01": { + "1. open": "41.4100", + "2. high": "41.6000", + "3. low": "40.2200", + "4. close": "40.2400", + "5. volume": "7708100" + }, + "2012-05-31": { + "1. open": "43.2900", + "2. high": "43.5000", + "3. low": "42.2300", + "4. close": "42.6600", + "5. volume": "5309800" + }, + "2012-05-30": { + "1. open": "43.1100", + "2. high": "43.4600", + "3. low": "42.7200", + "4. close": "43.3400", + "5. volume": "4826700" + }, + "2012-05-29": { + "1. open": "43.6900", + "2. high": "44.2000", + "3. low": "43.4700", + "4. close": "43.7700", + "5. volume": "4638100" + }, + "2012-05-25": { + "1. open": "43.3200", + "2. high": "43.8500", + "3. low": "42.9800", + "4. close": "43.3000", + "5. volume": "4677700" + }, + "2012-05-24": { + "1. open": "43.1400", + "2. high": "43.5000", + "3. low": "42.7000", + "4. close": "43.5000", + "5. volume": "5343800" + }, + "2012-05-23": { + "1. open": "42.3100", + "2. high": "42.9500", + "3. low": "41.9300", + "4. close": "42.9100", + "5. volume": "7600000" + }, + "2012-05-22": { + "1. open": "42.1800", + "2. high": "42.7300", + "3. low": "42.0000", + "4. close": "42.6700", + "5. volume": "10777600" + }, + "2012-05-21": { + "1. open": "42.8500", + "2. high": "43.3700", + "3. low": "41.7500", + "4. close": "42.0900", + "5. volume": "19512500" + }, + "2012-05-18": { + "1. open": "42.7500", + "2. high": "43.3200", + "3. low": "42.2200", + "4. close": "42.4000", + "5. volume": "3348400" + }, + "2012-05-17": { + "1. open": "43.6100", + "2. high": "43.8100", + "3. low": "42.4500", + "4. close": "42.4700", + "5. volume": "3243600" + }, + "2012-05-16": { + "1. open": "44.3600", + "2. high": "44.7300", + "3. low": "43.6350", + "4. close": "43.6700", + "5. volume": "3064100" + }, + "2012-05-15": { + "1. open": "44.3400", + "2. high": "44.5200", + "3. low": "44.0000", + "4. close": "44.0900", + "5. volume": "2949400" + }, + "2012-05-14": { + "1. open": "44.1500", + "2. high": "44.7100", + "3. low": "43.8100", + "4. close": "44.2200", + "5. volume": "2802000" + }, + "2012-05-11": { + "1. open": "44.6400", + "2. high": "45.3600", + "3. low": "44.5000", + "4. close": "44.7100", + "5. volume": "1875200" + }, + "2012-05-10": { + "1. open": "45.5600", + "2. high": "45.6500", + "3. low": "44.7600", + "4. close": "44.9100", + "5. volume": "2690500" + }, + "2012-05-09": { + "1. open": "44.8000", + "2. high": "45.8000", + "3. low": "44.5300", + "4. close": "45.0700", + "5. volume": "3030000" + }, + "2012-05-08": { + "1. open": "45.2700", + "2. high": "45.6300", + "3. low": "44.6200", + "4. close": "45.5100", + "5. volume": "4672600" + }, + "2012-05-07": { + "1. open": "45.2200", + "2. high": "46.1500", + "3. low": "45.2000", + "4. close": "45.6000", + "5. volume": "4746200" + }, + "2012-05-04": { + "1. open": "46.2500", + "2. high": "46.3100", + "3. low": "45.2815", + "4. close": "45.3700", + "5. volume": "4122200" + }, + "2012-05-03": { + "1. open": "47.4000", + "2. high": "47.4100", + "3. low": "46.3400", + "4. close": "46.5100", + "5. volume": "4057900" + }, + "2012-05-02": { + "1. open": "47.7200", + "2. high": "47.7700", + "3. low": "47.3000", + "4. close": "47.6300", + "5. volume": "2694900" + }, + "2012-05-01": { + "1. open": "48.1200", + "2. high": "48.4800", + "3. low": "47.0200", + "4. close": "47.9500", + "5. volume": "3688200" + }, + "2012-04-30": { + "1. open": "49.0400", + "2. high": "49.0800", + "3. low": "48.0500", + "4. close": "48.1800", + "5. volume": "2154600" + }, + "2012-04-27": { + "1. open": "49.3100", + "2. high": "49.4300", + "3. low": "48.9900", + "4. close": "49.0700", + "5. volume": "3154300" + }, + "2012-04-26": { + "1. open": "48.5900", + "2. high": "48.9800", + "3. low": "48.1635", + "4. close": "48.9700", + "5. volume": "7451000" + }, + "2012-04-25": { + "1. open": "49.3400", + "2. high": "49.4200", + "3. low": "48.6300", + "4. close": "48.7800", + "5. volume": "4370000" + }, + "2012-04-24": { + "1. open": "47.7400", + "2. high": "49.0900", + "3. low": "47.7400", + "4. close": "48.4600", + "5. volume": "4483100" + }, + "2012-04-23": { + "1. open": "46.2800", + "2. high": "47.5400", + "3. low": "46.1100", + "4. close": "47.4000", + "5. volume": "4875700" + }, + "2012-04-20": { + "1. open": "47.1300", + "2. high": "47.9795", + "3. low": "47.1100", + "4. close": "47.4400", + "5. volume": "3035400" + }, + "2012-04-19": { + "1. open": "47.4100", + "2. high": "47.6700", + "3. low": "46.5100", + "4. close": "46.9300", + "5. volume": "2604100" + }, + "2012-04-18": { + "1. open": "47.3100", + "2. high": "47.6900", + "3. low": "46.9600", + "4. close": "47.4600", + "5. volume": "2781600" + }, + "2012-04-17": { + "1. open": "47.1800", + "2. high": "47.9500", + "3. low": "46.9200", + "4. close": "47.6000", + "5. volume": "2791100" + }, + "2012-04-16": { + "1. open": "47.1500", + "2. high": "47.6300", + "3. low": "46.5500", + "4. close": "46.7100", + "5. volume": "6722800" + }, + "2012-04-13": { + "1. open": "47.5200", + "2. high": "47.6700", + "3. low": "46.7600", + "4. close": "46.8700", + "5. volume": "2283300" + }, + "2012-04-12": { + "1. open": "46.3500", + "2. high": "47.9300", + "3. low": "46.3100", + "4. close": "47.7200", + "5. volume": "2627800" + }, + "2012-04-11": { + "1. open": "47.2000", + "2. high": "47.2700", + "3. low": "45.9100", + "4. close": "46.1600", + "5. volume": "4824400" + }, + "2012-04-10": { + "1. open": "47.2300", + "2. high": "47.3900", + "3. low": "46.1200", + "4. close": "46.4500", + "5. volume": "2750900" + }, + "2012-04-09": { + "1. open": "47.3800", + "2. high": "47.4800", + "3. low": "46.8800", + "4. close": "47.3200", + "5. volume": "2598100" + }, + "2012-04-05": { + "1. open": "48.4000", + "2. high": "48.5650", + "3. low": "47.7600", + "4. close": "48.0000", + "5. volume": "3082700" + }, + "2012-04-04": { + "1. open": "49.0100", + "2. high": "49.0100", + "3. low": "48.3700", + "4. close": "48.4900", + "5. volume": "2719700" + }, + "2012-04-03": { + "1. open": "49.8800", + "2. high": "50.2300", + "3. low": "49.2200", + "4. close": "49.3900", + "5. volume": "2645600" + }, + "2012-04-02": { + "1. open": "49.8200", + "2. high": "50.2900", + "3. low": "49.3600", + "4. close": "50.0900", + "5. volume": "2362100" + }, + "2012-03-30": { + "1. open": "49.5500", + "2. high": "49.8700", + "3. low": "48.9220", + "4. close": "49.8300", + "5. volume": "3552000" + }, + "2012-03-29": { + "1. open": "48.7700", + "2. high": "49.3200", + "3. low": "48.2600", + "4. close": "49.1500", + "5. volume": "3038400" + }, + "2012-03-28": { + "1. open": "50.1300", + "2. high": "50.2200", + "3. low": "48.5300", + "4. close": "49.3100", + "5. volume": "3969000" + }, + "2012-03-27": { + "1. open": "50.4900", + "2. high": "50.4900", + "3. low": "50.0500", + "4. close": "50.1200", + "5. volume": "2225100" + }, + "2012-03-26": { + "1. open": "50.0300", + "2. high": "50.3300", + "3. low": "49.7400", + "4. close": "50.2600", + "5. volume": "3031900" + }, + "2012-03-23": { + "1. open": "48.6700", + "2. high": "49.4700", + "3. low": "48.3000", + "4. close": "49.3000", + "5. volume": "2720000" + }, + "2012-03-22": { + "1. open": "49.4800", + "2. high": "49.5800", + "3. low": "47.9600", + "4. close": "48.6700", + "5. volume": "4033200" + }, + "2012-03-21": { + "1. open": "50.0500", + "2. high": "50.2600", + "3. low": "49.5000", + "4. close": "49.9300", + "5. volume": "2754000" + }, + "2012-03-20": { + "1. open": "50.4500", + "2. high": "50.6600", + "3. low": "49.8200", + "4. close": "49.9500", + "5. volume": "2626300" + }, + "2012-03-19": { + "1. open": "50.9600", + "2. high": "51.1600", + "3. low": "50.6200", + "4. close": "50.8600", + "5. volume": "2762700" + }, + "2012-03-16": { + "1. open": "50.7700", + "2. high": "51.1300", + "3. low": "50.6000", + "4. close": "51.0200", + "5. volume": "3148000" + }, + "2012-03-15": { + "1. open": "50.4000", + "2. high": "50.6700", + "3. low": "50.1600", + "4. close": "50.6500", + "5. volume": "3015000" + }, + "2012-03-14": { + "1. open": "50.0900", + "2. high": "50.6000", + "3. low": "50.0900", + "4. close": "50.3700", + "5. volume": "3202000" + }, + "2012-03-13": { + "1. open": "49.2500", + "2. high": "50.3200", + "3. low": "48.9480", + "4. close": "50.2300", + "5. volume": "4630200" + }, + "2012-03-12": { + "1. open": "49.1200", + "2. high": "49.1300", + "3. low": "48.4500", + "4. close": "48.6200", + "5. volume": "3781600" + }, + "2012-03-09": { + "1. open": "49.5900", + "2. high": "49.7100", + "3. low": "48.9400", + "4. close": "49.0100", + "5. volume": "3345200" + }, + "2012-03-08": { + "1. open": "49.3300", + "2. high": "49.5100", + "3. low": "48.8700", + "4. close": "49.2800", + "5. volume": "3475900" + }, + "2012-03-07": { + "1. open": "48.9000", + "2. high": "49.1650", + "3. low": "48.5000", + "4. close": "48.7500", + "5. volume": "4340000" + }, + "2012-03-06": { + "1. open": "49.9400", + "2. high": "50.0100", + "3. low": "48.4800", + "4. close": "48.7000", + "5. volume": "4229800" + }, + "2012-03-05": { + "1. open": "51.2700", + "2. high": "51.3500", + "3. low": "50.5500", + "4. close": "50.7200", + "5. volume": "2171200" + }, + "2012-03-02": { + "1. open": "52.1000", + "2. high": "52.1500", + "3. low": "51.1400", + "4. close": "51.2700", + "5. volume": "2024800" + }, + "2012-03-01": { + "1. open": "52.3000", + "2. high": "52.7000", + "3. low": "51.7200", + "4. close": "52.2100", + "5. volume": "2521600" + }, + "2012-02-29": { + "1. open": "52.5500", + "2. high": "53.0600", + "3. low": "52.1500", + "4. close": "52.1900", + "5. volume": "3906000" + }, + "2012-02-28": { + "1. open": "52.1600", + "2. high": "52.5700", + "3. low": "51.9500", + "4. close": "52.5100", + "5. volume": "2584800" + }, + "2012-02-27": { + "1. open": "51.5500", + "2. high": "52.6800", + "3. low": "51.2000", + "4. close": "52.1800", + "5. volume": "2933300" + }, + "2012-02-24": { + "1. open": "52.0200", + "2. high": "52.5000", + "3. low": "51.6700", + "4. close": "51.7500", + "5. volume": "4729700" + }, + "2012-02-23": { + "1. open": "51.9700", + "2. high": "52.1600", + "3. low": "51.3800", + "4. close": "51.8700", + "5. volume": "2246400" + }, + "2012-02-22": { + "1. open": "51.9500", + "2. high": "52.6100", + "3. low": "51.8600", + "4. close": "52.1600", + "5. volume": "2615500" + }, + "2012-02-21": { + "1. open": "51.5100", + "2. high": "52.4200", + "3. low": "51.4360", + "4. close": "51.9400", + "5. volume": "3294900" + }, + "2012-02-17": { + "1. open": "51.3400", + "2. high": "51.4000", + "3. low": "50.7700", + "4. close": "50.8200", + "5. volume": "2662400" + }, + "2012-02-16": { + "1. open": "50.7800", + "2. high": "51.1500", + "3. low": "50.3000", + "4. close": "51.0100", + "5. volume": "4861400" + }, + "2012-02-15": { + "1. open": "51.9100", + "2. high": "51.9100", + "3. low": "50.5600", + "4. close": "50.8700", + "5. volume": "3833800" + }, + "2012-02-14": { + "1. open": "51.9400", + "2. high": "51.9400", + "3. low": "51.1600", + "4. close": "51.7400", + "5. volume": "2713500" + }, + "2012-02-13": { + "1. open": "51.7800", + "2. high": "52.1900", + "3. low": "51.3800", + "4. close": "52.0500", + "5. volume": "2284100" + }, + "2012-02-10": { + "1. open": "51.0200", + "2. high": "51.5300", + "3. low": "50.7900", + "4. close": "51.4400", + "5. volume": "2510400" + }, + "2012-02-09": { + "1. open": "51.7700", + "2. high": "51.9000", + "3. low": "51.4000", + "4. close": "51.8000", + "5. volume": "2042800" + }, + "2012-02-08": { + "1. open": "51.4600", + "2. high": "51.6500", + "3. low": "51.1200", + "4. close": "51.6500", + "5. volume": "2077300" + }, + "2012-02-07": { + "1. open": "50.8000", + "2. high": "51.4900", + "3. low": "50.6200", + "4. close": "51.2900", + "5. volume": "2377800" + }, + "2012-02-06": { + "1. open": "50.5100", + "2. high": "51.5000", + "3. low": "50.3700", + "4. close": "51.0900", + "5. volume": "3860100" + }, + "2012-02-03": { + "1. open": "50.1500", + "2. high": "51.1850", + "3. low": "50.0500", + "4. close": "50.9300", + "5. volume": "2897700" + }, + "2012-02-02": { + "1. open": "49.5600", + "2. high": "49.8600", + "3. low": "49.2000", + "4. close": "49.3300", + "5. volume": "1919000" + }, + "2012-02-01": { + "1. open": "49.6400", + "2. high": "50.1500", + "3. low": "49.2000", + "4. close": "49.8200", + "5. volume": "3653100" + }, + "2012-01-31": { + "1. open": "49.9200", + "2. high": "50.0820", + "3. low": "48.6801", + "4. close": "49.0300", + "5. volume": "3460400" + }, + "2012-01-30": { + "1. open": "49.0800", + "2. high": "49.6600", + "3. low": "48.7500", + "4. close": "49.6600", + "5. volume": "3028600" + }, + "2012-01-27": { + "1. open": "48.7500", + "2. high": "49.9900", + "3. low": "48.6900", + "4. close": "49.5700", + "5. volume": "3880000" + }, + "2012-01-26": { + "1. open": "47.8200", + "2. high": "49.0300", + "3. low": "47.7000", + "4. close": "48.9300", + "5. volume": "7389500" + }, + "2012-01-25": { + "1. open": "48.8300", + "2. high": "49.7000", + "3. low": "48.2000", + "4. close": "49.5400", + "5. volume": "3016400" + }, + "2012-01-24": { + "1. open": "47.9400", + "2. high": "48.8400", + "3. low": "47.5300", + "4. close": "48.8100", + "5. volume": "2283600" + }, + "2012-01-23": { + "1. open": "48.4700", + "2. high": "49.0200", + "3. low": "47.9400", + "4. close": "48.0800", + "5. volume": "3279600" + }, + "2012-01-20": { + "1. open": "49.0300", + "2. high": "49.0300", + "3. low": "48.2000", + "4. close": "48.3800", + "5. volume": "4948200" + }, + "2012-01-19": { + "1. open": "49.5500", + "2. high": "50.2000", + "3. low": "49.3600", + "4. close": "50.0300", + "5. volume": "3542300" + }, + "2012-01-18": { + "1. open": "48.8500", + "2. high": "49.5000", + "3. low": "48.7200", + "4. close": "49.4300", + "5. volume": "3489200" + }, + "2012-01-17": { + "1. open": "49.5700", + "2. high": "49.9400", + "3. low": "48.8850", + "4. close": "48.9400", + "5. volume": "3330900" + }, + "2012-01-13": { + "1. open": "48.5400", + "2. high": "48.8200", + "3. low": "48.1100", + "4. close": "48.7100", + "5. volume": "3139900" + }, + "2012-01-12": { + "1. open": "48.4600", + "2. high": "49.2900", + "3. low": "47.9900", + "4. close": "49.1700", + "5. volume": "2476400" + }, + "2012-01-11": { + "1. open": "47.5200", + "2. high": "48.3400", + "3. low": "47.5000", + "4. close": "48.2700", + "5. volume": "3545900" + }, + "2012-01-10": { + "1. open": "46.2100", + "2. high": "47.7800", + "3. low": "46.2100", + "4. close": "47.7400", + "5. volume": "4055900" + }, + "2012-01-09": { + "1. open": "45.3200", + "2. high": "45.6200", + "3. low": "45.0500", + "4. close": "45.5400", + "5. volume": "6210700" + }, + "2012-01-06": { + "1. open": "45.9600", + "2. high": "45.9600", + "3. low": "45.0200", + "4. close": "45.2900", + "5. volume": "3010100" + }, + "2012-01-05": { + "1. open": "45.4900", + "2. high": "45.7600", + "3. low": "44.9850", + "4. close": "45.6600", + "5. volume": "3620600" + }, + "2012-01-04": { + "1. open": "45.4600", + "2. high": "45.7200", + "3. low": "45.1600", + "4. close": "45.4800", + "5. volume": "2456700" + }, + "2012-01-03": { + "1. open": "44.7800", + "2. high": "45.6400", + "3. low": "44.7300", + "4. close": "45.4900", + "5. volume": "3382300" + }, + "2011-12-30": { + "1. open": "43.7900", + "2. high": "43.9800", + "3. low": "43.5000", + "4. close": "43.5300", + "5. volume": "1722500" + }, + "2011-12-29": { + "1. open": "43.2900", + "2. high": "44.0100", + "3. low": "43.2900", + "4. close": "43.9100", + "5. volume": "1939000" + }, + "2011-12-28": { + "1. open": "44.3700", + "2. high": "44.5400", + "3. low": "43.2450", + "4. close": "43.3000", + "5. volume": "1770800" + }, + "2011-12-27": { + "1. open": "44.3300", + "2. high": "44.7000", + "3. low": "44.0800", + "4. close": "44.4600", + "5. volume": "1071700" + }, + "2011-12-23": { + "1. open": "43.6600", + "2. high": "44.4300", + "3. low": "43.5200", + "4. close": "44.3600", + "5. volume": "2196400" + }, + "2011-12-22": { + "1. open": "43.7500", + "2. high": "44.1800", + "3. low": "43.2300", + "4. close": "43.3800", + "5. volume": "2804700" + }, + "2011-12-21": { + "1. open": "43.7000", + "2. high": "43.8300", + "3. low": "42.6300", + "4. close": "43.7000", + "5. volume": "3862600" + }, + "2011-12-20": { + "1. open": "42.4900", + "2. high": "43.7700", + "3. low": "42.4400", + "4. close": "43.6300", + "5. volume": "2655400" + }, + "2011-12-19": { + "1. open": "42.5000", + "2. high": "42.7700", + "3. low": "41.6150", + "4. close": "41.7600", + "5. volume": "2212500" + }, + "2011-12-16": { + "1. open": "42.5200", + "2. high": "43.3400", + "3. low": "42.0600", + "4. close": "42.1900", + "5. volume": "7261600" + }, + "2011-12-15": { + "1. open": "42.4100", + "2. high": "42.5400", + "3. low": "41.3800", + "4. close": "41.9800", + "5. volume": "3760400" + }, + "2011-12-14": { + "1. open": "42.6800", + "2. high": "42.7500", + "3. low": "41.5400", + "4. close": "41.8400", + "5. volume": "3968500" + }, + "2011-12-13": { + "1. open": "43.8300", + "2. high": "44.3500", + "3. low": "42.7100", + "4. close": "43.1300", + "5. volume": "4723100" + }, + "2011-12-12": { + "1. open": "43.6600", + "2. high": "43.8500", + "3. low": "42.9500", + "4. close": "43.4100", + "5. volume": "2577000" + }, + "2011-12-09": { + "1. open": "44.2400", + "2. high": "44.7100", + "3. low": "43.6700", + "4. close": "44.3500", + "5. volume": "4163900" + }, + "2011-12-08": { + "1. open": "45.1600", + "2. high": "45.3300", + "3. low": "43.7900", + "4. close": "43.9300", + "5. volume": "3210500" + }, + "2011-12-07": { + "1. open": "45.7400", + "2. high": "45.8600", + "3. low": "44.8700", + "4. close": "45.5900", + "5. volume": "4217900" + }, + "2011-12-06": { + "1. open": "46.0300", + "2. high": "46.4600", + "3. low": "45.7600", + "4. close": "46.1100", + "5. volume": "3080100" + }, + "2011-12-05": { + "1. open": "45.7700", + "2. high": "46.6400", + "3. low": "45.3100", + "4. close": "46.0100", + "5. volume": "3477900" + }, + "2011-12-02": { + "1. open": "45.0900", + "2. high": "45.5700", + "3. low": "44.7600", + "4. close": "44.8300", + "5. volume": "2634200" + }, + "2011-12-01": { + "1. open": "44.6700", + "2. high": "45.4100", + "3. low": "44.4900", + "4. close": "44.5900", + "5. volume": "2258300" + }, + "2011-11-30": { + "1. open": "44.2600", + "2. high": "45.2600", + "3. low": "44.0900", + "4. close": "44.9100", + "5. volume": "3967400" + }, + "2011-11-29": { + "1. open": "42.5900", + "2. high": "43.1000", + "3. low": "42.2800", + "4. close": "42.3700", + "5. volume": "2118800" + }, + "2011-11-28": { + "1. open": "42.1400", + "2. high": "42.5800", + "3. low": "41.8000", + "4. close": "42.3300", + "5. volume": "2299300" + }, + "2011-11-25": { + "1. open": "40.8500", + "2. high": "41.4200", + "3. low": "40.5200", + "4. close": "40.5500", + "5. volume": "1337700" + }, + "2011-11-23": { + "1. open": "41.9200", + "2. high": "42.0600", + "3. low": "40.8325", + "4. close": "40.8700", + "5. volume": "3159300" + }, + "2011-11-22": { + "1. open": "43.0500", + "2. high": "43.0500", + "3. low": "41.8900", + "4. close": "42.5600", + "5. volume": "2630000" + }, + "2011-11-21": { + "1. open": "43.0500", + "2. high": "43.3500", + "3. low": "42.4100", + "4. close": "43.1000", + "5. volume": "2485300" + }, + "2011-11-18": { + "1. open": "44.1700", + "2. high": "44.3400", + "3. low": "43.6000", + "4. close": "43.9200", + "5. volume": "2078900" + }, + "2011-11-17": { + "1. open": "44.7000", + "2. high": "44.9100", + "3. low": "43.4000", + "4. close": "43.8500", + "5. volume": "3522500" + }, + "2011-11-16": { + "1. open": "45.8700", + "2. high": "46.1600", + "3. low": "44.8400", + "4. close": "44.9500", + "5. volume": "3766900" + }, + "2011-11-15": { + "1. open": "46.0300", + "2. high": "46.7300", + "3. low": "45.6400", + "4. close": "46.4400", + "5. volume": "2539700" + }, + "2011-11-14": { + "1. open": "45.4800", + "2. high": "46.2550", + "3. low": "45.2800", + "4. close": "46.1000", + "5. volume": "3856300" + }, + "2011-11-11": { + "1. open": "45.4200", + "2. high": "46.2500", + "3. low": "45.1300", + "4. close": "45.6400", + "5. volume": "2245700" + }, + "2011-11-10": { + "1. open": "44.6100", + "2. high": "44.9400", + "3. low": "43.9800", + "4. close": "44.4900", + "5. volume": "2861500" + }, + "2011-11-09": { + "1. open": "44.5800", + "2. high": "45.0800", + "3. low": "43.7600", + "4. close": "43.9500", + "5. volume": "3525000" + }, + "2011-11-08": { + "1. open": "45.5400", + "2. high": "46.1000", + "3. low": "44.6000", + "4. close": "45.9900", + "5. volume": "4245000" + }, + "2011-11-07": { + "1. open": "45.7000", + "2. high": "46.0300", + "3. low": "44.4600", + "4. close": "45.2600", + "5. volume": "4521700" + }, + "2011-11-04": { + "1. open": "45.6500", + "2. high": "46.2700", + "3. low": "45.0000", + "4. close": "45.9400", + "5. volume": "2871500" + }, + "2011-11-03": { + "1. open": "45.6200", + "2. high": "46.4600", + "3. low": "44.7500", + "4. close": "46.3500", + "5. volume": "4179200" + }, + "2011-11-02": { + "1. open": "45.9000", + "2. high": "45.9000", + "3. low": "44.5425", + "4. close": "45.2800", + "5. volume": "4474100" + }, + "2011-11-01": { + "1. open": "43.1600", + "2. high": "45.1450", + "3. low": "42.2152", + "4. close": "44.2800", + "5. volume": "6454900" + }, + "2011-10-31": { + "1. open": "46.1599", + "2. high": "46.6660", + "3. low": "44.8000", + "4. close": "44.8200", + "5. volume": "4996400" + }, + "2011-10-28": { + "1. open": "46.2500", + "2. high": "47.4400", + "3. low": "46.2000", + "4. close": "46.9700", + "5. volume": "3382900" + }, + "2011-10-27": { + "1. open": "46.0100", + "2. high": "47.2500", + "3. low": "45.7700", + "4. close": "46.5300", + "5. volume": "5867400" + }, + "2011-10-26": { + "1. open": "43.9000", + "2. high": "44.3300", + "3. low": "42.5000", + "4. close": "43.7400", + "5. volume": "4408000" + }, + "2011-10-25": { + "1. open": "44.2000", + "2. high": "44.2000", + "3. low": "42.4000", + "4. close": "43.1400", + "5. volume": "3721200" + }, + "2011-10-24": { + "1. open": "42.2700", + "2. high": "44.4600", + "3. low": "41.1000", + "4. close": "44.2300", + "5. volume": "7424900" + }, + "2011-10-21": { + "1. open": "42.3800", + "2. high": "42.3800", + "3. low": "41.4200", + "4. close": "42.2500", + "5. volume": "4249400" + }, + "2011-10-20": { + "1. open": "42.0200", + "2. high": "42.1500", + "3. low": "40.6800", + "4. close": "41.4500", + "5. volume": "4081400" + }, + "2011-10-19": { + "1. open": "42.0700", + "2. high": "42.8100", + "3. low": "41.6600", + "4. close": "41.8300", + "5. volume": "3109500" + }, + "2011-10-18": { + "1. open": "41.3400", + "2. high": "42.6600", + "3. low": "40.5400", + "4. close": "42.3200", + "5. volume": "4541800" + }, + "2011-10-17": { + "1. open": "42.1500", + "2. high": "42.1500", + "3. low": "40.7400", + "4. close": "40.8700", + "5. volume": "3325600" + }, + "2011-10-14": { + "1. open": "42.9900", + "2. high": "43.2200", + "3. low": "41.7920", + "4. close": "42.1700", + "5. volume": "4858300" + }, + "2011-10-13": { + "1. open": "40.7600", + "2. high": "42.1100", + "3. low": "40.4450", + "4. close": "42.0000", + "5. volume": "7315200" + }, + "2011-10-12": { + "1. open": "40.8600", + "2. high": "42.5100", + "3. low": "40.7000", + "4. close": "41.5500", + "5. volume": "6084400" + }, + "2011-10-11": { + "1. open": "39.5000", + "2. high": "40.7750", + "3. low": "39.4200", + "4. close": "40.4900", + "5. volume": "2909100" + }, + "2011-10-10": { + "1. open": "39.5500", + "2. high": "40.0000", + "3. low": "39.3000", + "4. close": "39.9400", + "5. volume": "3432700" + }, + "2011-10-07": { + "1. open": "39.3500", + "2. high": "39.9800", + "3. low": "38.4600", + "4. close": "38.6300", + "5. volume": "7038900" + }, + "2011-10-06": { + "1. open": "37.6700", + "2. high": "39.0000", + "3. low": "37.3700", + "4. close": "38.9900", + "5. volume": "5326900" + }, + "2011-10-05": { + "1. open": "35.8400", + "2. high": "37.6900", + "3. low": "35.4800", + "4. close": "37.5400", + "5. volume": "5992100" + }, + "2011-10-04": { + "1. open": "33.6800", + "2. high": "35.8300", + "3. low": "33.0900", + "4. close": "35.7500", + "5. volume": "6000000" + }, + "2011-10-03": { + "1. open": "35.3000", + "2. high": "35.9800", + "3. low": "34.1300", + "4. close": "34.1600", + "5. volume": "3989700" + }, + "2011-09-30": { + "1. open": "36.1000", + "2. high": "36.5700", + "3. low": "35.5000", + "4. close": "35.5000", + "5. volume": "3629200" + }, + "2011-09-29": { + "1. open": "37.4400", + "2. high": "37.8200", + "3. low": "36.0500", + "4. close": "36.8100", + "5. volume": "4562100" + }, + "2011-09-28": { + "1. open": "37.3400", + "2. high": "38.2100", + "3. low": "36.2800", + "4. close": "36.3900", + "5. volume": "4583800" + }, + "2011-09-27": { + "1. open": "37.1100", + "2. high": "38.5700", + "3. low": "36.4700", + "4. close": "37.1300", + "5. volume": "5982200" + }, + "2011-09-26": { + "1. open": "35.0100", + "2. high": "35.9400", + "3. low": "34.0100", + "4. close": "35.8500", + "5. volume": "4462200" + }, + "2011-09-23": { + "1. open": "34.6700", + "2. high": "35.1950", + "3. low": "33.9700", + "4. close": "34.7300", + "5. volume": "4751700" + }, + "2011-09-22": { + "1. open": "35.0600", + "2. high": "35.3600", + "3. low": "34.2600", + "4. close": "34.8100", + "5. volume": "7415800" + }, + "2011-09-21": { + "1. open": "38.4400", + "2. high": "38.8200", + "3. low": "36.1800", + "4. close": "36.2100", + "5. volume": "5235500" + }, + "2011-09-20": { + "1. open": "39.8400", + "2. high": "40.0000", + "3. low": "38.4900", + "4. close": "38.5600", + "5. volume": "3696100" + }, + "2011-09-19": { + "1. open": "39.0800", + "2. high": "39.9600", + "3. low": "38.6700", + "4. close": "39.7700", + "5. volume": "4883100" + }, + "2011-09-16": { + "1. open": "41.2200", + "2. high": "41.4800", + "3. low": "39.5500", + "4. close": "39.7400", + "5. volume": "6564000" + }, + "2011-09-15": { + "1. open": "40.7500", + "2. high": "41.3200", + "3. low": "40.1000", + "4. close": "41.2200", + "5. volume": "4535800" + }, + "2011-09-14": { + "1. open": "39.6400", + "2. high": "40.8400", + "3. low": "38.7800", + "4. close": "40.1900", + "5. volume": "5744300" + }, + "2011-09-13": { + "1. open": "38.4500", + "2. high": "39.4600", + "3. low": "38.2200", + "4. close": "39.3100", + "5. volume": "4715400" + }, + "2011-09-12": { + "1. open": "37.9900", + "2. high": "38.4600", + "3. low": "37.2550", + "4. close": "38.4600", + "5. volume": "6195000" + }, + "2011-09-09": { + "1. open": "39.2400", + "2. high": "39.3200", + "3. low": "38.1000", + "4. close": "38.6600", + "5. volume": "5888600" + }, + "2011-09-08": { + "1. open": "40.8500", + "2. high": "41.0000", + "3. low": "39.4700", + "4. close": "39.8600", + "5. volume": "7061900" + }, + "2011-09-07": { + "1. open": "40.7100", + "2. high": "41.2800", + "3. low": "40.6000", + "4. close": "41.2300", + "5. volume": "6301000" + }, + "2011-09-06": { + "1. open": "39.0400", + "2. high": "40.1700", + "3. low": "38.8100", + "4. close": "40.0500", + "5. volume": "4045600" + }, + "2011-09-02": { + "1. open": "40.8200", + "2. high": "41.1600", + "3. low": "40.0400", + "4. close": "40.3200", + "5. volume": "4153200" + }, + "2011-09-01": { + "1. open": "42.8000", + "2. high": "43.0700", + "3. low": "41.7200", + "4. close": "42.0500", + "5. volume": "4354200" + }, + "2011-08-31": { + "1. open": "43.1100", + "2. high": "44.1700", + "3. low": "42.5000", + "4. close": "42.9500", + "5. volume": "4330800" + }, + "2011-08-30": { + "1. open": "41.9400", + "2. high": "43.0000", + "3. low": "41.5700", + "4. close": "42.7500", + "5. volume": "3009900" + }, + "2011-08-29": { + "1. open": "41.0000", + "2. high": "42.1500", + "3. low": "40.9600", + "4. close": "42.1000", + "5. volume": "2769400" + }, + "2011-08-26": { + "1. open": "39.1500", + "2. high": "40.4300", + "3. low": "38.3000", + "4. close": "40.2300", + "5. volume": "3911900" + }, + "2011-08-25": { + "1. open": "40.9500", + "2. high": "41.2700", + "3. low": "39.3000", + "4. close": "39.4200", + "5. volume": "2764000" + }, + "2011-08-24": { + "1. open": "39.2800", + "2. high": "40.7800", + "3. low": "39.0500", + "4. close": "40.7000", + "5. volume": "4331700" + }, + "2011-08-23": { + "1. open": "38.2300", + "2. high": "39.3300", + "3. low": "37.7929", + "4. close": "39.3300", + "5. volume": "3489900" + }, + "2011-08-22": { + "1. open": "39.4800", + "2. high": "39.5800", + "3. low": "37.7200", + "4. close": "37.8600", + "5. volume": "3828300" + }, + "2011-08-19": { + "1. open": "38.2000", + "2. high": "39.4900", + "3. low": "37.8300", + "4. close": "37.9000", + "5. volume": "4986500" + }, + "2011-08-18": { + "1. open": "39.9200", + "2. high": "40.1600", + "3. low": "38.3000", + "4. close": "38.7000", + "5. volume": "7582400" + }, + "2011-08-17": { + "1. open": "42.4300", + "2. high": "42.9300", + "3. low": "41.2300", + "4. close": "41.5400", + "5. volume": "2696700" + }, + "2011-08-16": { + "1. open": "42.2500", + "2. high": "42.8550", + "3. low": "41.9700", + "4. close": "42.2400", + "5. volume": "4812600" + }, + "2011-08-15": { + "1. open": "42.2400", + "2. high": "42.8000", + "3. low": "41.8500", + "4. close": "42.6800", + "5. volume": "3792800" + }, + "2011-08-12": { + "1. open": "41.2100", + "2. high": "41.9500", + "3. low": "40.7100", + "4. close": "41.8100", + "5. volume": "4605700" + }, + "2011-08-11": { + "1. open": "39.1000", + "2. high": "41.2300", + "3. low": "38.6500", + "4. close": "40.6500", + "5. volume": "6695200" + }, + "2011-08-10": { + "1. open": "39.8100", + "2. high": "40.6300", + "3. low": "38.8900", + "4. close": "39.0100", + "5. volume": "10337200" + }, + "2011-08-09": { + "1. open": "38.8700", + "2. high": "40.7800", + "3. low": "37.8900", + "4. close": "40.7500", + "5. volume": "8259300" + }, + "2011-08-08": { + "1. open": "40.6700", + "2. high": "41.4012", + "3. low": "37.9500", + "4. close": "37.9700", + "5. volume": "14626800" + }, + "2011-08-05": { + "1. open": "42.7500", + "2. high": "43.1900", + "3. low": "40.6629", + "4. close": "42.3500", + "5. volume": "9419200" + }, + "2011-08-04": { + "1. open": "44.4600", + "2. high": "44.4600", + "3. low": "41.8700", + "4. close": "41.9400", + "5. volume": "7547200" + }, + "2011-08-03": { + "1. open": "45.5000", + "2. high": "45.6900", + "3. low": "44.0100", + "4. close": "45.4800", + "5. volume": "5869400" + }, + "2011-08-02": { + "1. open": "47.0500", + "2. high": "47.5700", + "3. low": "45.1900", + "4. close": "45.2000", + "5. volume": "5245300" + }, + "2011-08-01": { + "1. open": "48.8600", + "2. high": "48.9800", + "3. low": "46.8600", + "4. close": "47.5400", + "5. volume": "4274600" + }, + "2011-07-29": { + "1. open": "47.5800", + "2. high": "48.7299", + "3. low": "47.3200", + "4. close": "47.9500", + "5. volume": "4524900" + }, + "2011-07-28": { + "1. open": "49.3400", + "2. high": "49.6200", + "3. low": "48.0000", + "4. close": "48.0200", + "5. volume": "4110000" + }, + "2011-07-27": { + "1. open": "50.4300", + "2. high": "50.4700", + "3. low": "49.1400", + "4. close": "49.3000", + "5. volume": "7087300" + }, + "2011-07-26": { + "1. open": "53.0400", + "2. high": "53.1000", + "3. low": "50.6900", + "4. close": "50.8300", + "5. volume": "4887200" + }, + "2011-07-25": { + "1. open": "51.7700", + "2. high": "53.2300", + "3. low": "51.0900", + "4. close": "52.5900", + "5. volume": "4670200" + }, + "2011-07-22": { + "1. open": "51.4000", + "2. high": "51.6400", + "3. low": "50.9800", + "4. close": "51.1600", + "5. volume": "2966900" + }, + "2011-07-21": { + "1. open": "51.4900", + "2. high": "51.8600", + "3. low": "50.8300", + "4. close": "51.5500", + "5. volume": "2290800" + }, + "2011-07-20": { + "1. open": "51.6800", + "2. high": "51.7300", + "3. low": "50.8700", + "4. close": "51.1000", + "5. volume": "2050900" + }, + "2011-07-19": { + "1. open": "50.9100", + "2. high": "51.5900", + "3. low": "50.8100", + "4. close": "51.4500", + "5. volume": "1903600" + }, + "2011-07-18": { + "1. open": "51.1200", + "2. high": "51.2100", + "3. low": "50.2400", + "4. close": "50.5900", + "5. volume": "2122000" + }, + "2011-07-15": { + "1. open": "51.5000", + "2. high": "51.6200", + "3. low": "50.7700", + "4. close": "51.3300", + "5. volume": "2658300" + }, + "2011-07-14": { + "1. open": "52.3100", + "2. high": "52.4676", + "3. low": "50.8700", + "4. close": "51.0500", + "5. volume": "3001800" + }, + "2011-07-13": { + "1. open": "51.8000", + "2. high": "52.7400", + "3. low": "51.6100", + "4. close": "52.1100", + "5. volume": "4539800" + }, + "2011-07-12": { + "1. open": "51.5300", + "2. high": "52.1500", + "3. low": "51.3200", + "4. close": "51.4700", + "5. volume": "4456500" + }, + "2011-07-11": { + "1. open": "51.5900", + "2. high": "52.0200", + "3. low": "51.2000", + "4. close": "51.6000", + "5. volume": "3242200" + }, + "2011-07-08": { + "1. open": "52.1300", + "2. high": "52.5800", + "3. low": "51.7900", + "4. close": "52.5300", + "5. volume": "2550000" + }, + "2011-07-07": { + "1. open": "52.4900", + "2. high": "53.1500", + "3. low": "52.4700", + "4. close": "52.8800", + "5. volume": "2667200" + }, + "2011-07-06": { + "1. open": "52.1000", + "2. high": "52.3500", + "3. low": "51.6400", + "4. close": "51.9400", + "5. volume": "3239700" + }, + "2011-07-05": { + "1. open": "52.5500", + "2. high": "52.7600", + "3. low": "52.1700", + "4. close": "52.3200", + "5. volume": "2343500" + }, + "2011-07-01": { + "1. open": "51.2600", + "2. high": "52.8600", + "3. low": "50.9900", + "4. close": "52.6500", + "5. volume": "3887300" + }, + "2011-06-30": { + "1. open": "50.2500", + "2. high": "51.7100", + "3. low": "50.2500", + "4. close": "51.4500", + "5. volume": "4265100" + }, + "2011-06-29": { + "1. open": "49.6500", + "2. high": "50.3750", + "3. low": "49.0500", + "4. close": "50.1500", + "5. volume": "3980400" + }, + "2011-06-28": { + "1. open": "48.5000", + "2. high": "49.6500", + "3. low": "48.1500", + "4. close": "49.4700", + "5. volume": "3286000" + }, + "2011-06-27": { + "1. open": "48.1300", + "2. high": "48.4800", + "3. low": "47.5600", + "4. close": "48.2300", + "5. volume": "2205700" + }, + "2011-06-24": { + "1. open": "48.7700", + "2. high": "49.0080", + "3. low": "48.0200", + "4. close": "48.1900", + "5. volume": "3103000" + }, + "2011-06-23": { + "1. open": "47.6200", + "2. high": "49.0200", + "3. low": "47.1600", + "4. close": "48.8500", + "5. volume": "4200900" + }, + "2011-06-22": { + "1. open": "48.5700", + "2. high": "49.0700", + "3. low": "48.1900", + "4. close": "48.3800", + "5. volume": "3448100" + }, + "2011-06-21": { + "1. open": "47.8600", + "2. high": "49.0000", + "3. low": "47.6600", + "4. close": "48.6900", + "5. volume": "7377400" + }, + "2011-06-20": { + "1. open": "46.7800", + "2. high": "47.6200", + "3. low": "46.6800", + "4. close": "47.4100", + "5. volume": "2513700" + }, + "2011-06-17": { + "1. open": "47.3300", + "2. high": "47.6200", + "3. low": "46.9450", + "4. close": "47.0000", + "5. volume": "5803900" + }, + "2011-06-16": { + "1. open": "46.4700", + "2. high": "47.2600", + "3. low": "46.0500", + "4. close": "46.7100", + "5. volume": "3787900" + }, + "2011-06-15": { + "1. open": "46.8200", + "2. high": "47.0900", + "3. low": "46.3350", + "4. close": "46.5200", + "5. volume": "2663300" + }, + "2011-06-14": { + "1. open": "46.6200", + "2. high": "47.7600", + "3. low": "46.4800", + "4. close": "47.4100", + "5. volume": "3647200" + }, + "2011-06-13": { + "1. open": "46.1400", + "2. high": "46.6200", + "3. low": "45.8500", + "4. close": "46.3000", + "5. volume": "3430300" + }, + "2011-06-10": { + "1. open": "46.5700", + "2. high": "46.6500", + "3. low": "45.7900", + "4. close": "45.8100", + "5. volume": "2946400" + }, + "2011-06-09": { + "1. open": "46.3000", + "2. high": "47.0100", + "3. low": "46.2600", + "4. close": "46.8100", + "5. volume": "3382100" + }, + "2011-06-08": { + "1. open": "47.5500", + "2. high": "47.7100", + "3. low": "46.1300", + "4. close": "46.2500", + "5. volume": "5712400" + }, + "2011-06-07": { + "1. open": "48.4500", + "2. high": "48.5800", + "3. low": "47.5300", + "4. close": "47.5700", + "5. volume": "6772200" + }, + "2011-06-06": { + "1. open": "48.8000", + "2. high": "48.8000", + "3. low": "47.2800", + "4. close": "48.2900", + "5. volume": "5941400" + }, + "2011-06-03": { + "1. open": "49.2500", + "2. high": "49.7300", + "3. low": "48.7000", + "4. close": "48.9100", + "5. volume": "3304500" + }, + "2011-06-02": { + "1. open": "49.3900", + "2. high": "50.7763", + "3. low": "49.3600", + "4. close": "50.0400", + "5. volume": "4145500" + }, + "2011-06-01": { + "1. open": "51.5800", + "2. high": "51.8500", + "3. low": "49.1700", + "4. close": "49.2200", + "5. volume": "3407000" + }, + "2011-05-31": { + "1. open": "51.7700", + "2. high": "51.9900", + "3. low": "50.9150", + "4. close": "51.6700", + "5. volume": "2742100" + }, + "2011-05-27": { + "1. open": "50.9300", + "2. high": "51.5300", + "3. low": "50.7200", + "4. close": "51.3800", + "5. volume": "1490800" + }, + "2011-05-26": { + "1. open": "50.1700", + "2. high": "50.9000", + "3. low": "49.9400", + "4. close": "50.6700", + "5. volume": "1619100" + }, + "2011-05-25": { + "1. open": "49.3100", + "2. high": "50.7300", + "3. low": "49.2200", + "4. close": "50.4100", + "5. volume": "2644000" + }, + "2011-05-24": { + "1. open": "49.9300", + "2. high": "50.3700", + "3. low": "49.6000", + "4. close": "49.7100", + "5. volume": "1848200" + }, + "2011-05-23": { + "1. open": "50.0000", + "2. high": "50.0900", + "3. low": "49.4500", + "4. close": "49.7900", + "5. volume": "2670500" + }, + "2011-05-20": { + "1. open": "51.2700", + "2. high": "51.6000", + "3. low": "50.8200", + "4. close": "50.9700", + "5. volume": "4446900" + }, + "2011-05-19": { + "1. open": "51.5000", + "2. high": "51.7460", + "3. low": "50.9600", + "4. close": "51.3800", + "5. volume": "4404400" + }, + "2011-05-18": { + "1. open": "49.8200", + "2. high": "50.4000", + "3. low": "49.5000", + "4. close": "50.0800", + "5. volume": "4235300" + }, + "2011-05-17": { + "1. open": "51.1700", + "2. high": "51.1900", + "3. low": "49.5000", + "4. close": "49.6500", + "5. volume": "5352900" + }, + "2011-05-16": { + "1. open": "51.6200", + "2. high": "52.5000", + "3. low": "51.3200", + "4. close": "51.5400", + "5. volume": "2404300" + }, + "2011-05-13": { + "1. open": "52.7200", + "2. high": "53.1400", + "3. low": "51.7200", + "4. close": "51.9200", + "5. volume": "2312400" + }, + "2011-05-12": { + "1. open": "52.0400", + "2. high": "53.0300", + "3. low": "51.7200", + "4. close": "52.6600", + "5. volume": "3731900" + }, + "2011-05-11": { + "1. open": "52.0500", + "2. high": "52.4300", + "3. low": "51.6440", + "4. close": "52.0400", + "5. volume": "3419800" + }, + "2011-05-10": { + "1. open": "51.7200", + "2. high": "52.2500", + "3. low": "51.6700", + "4. close": "52.0200", + "5. volume": "3231700" + }, + "2011-05-09": { + "1. open": "51.9000", + "2. high": "52.0600", + "3. low": "51.4400", + "4. close": "51.7600", + "5. volume": "2173000" + }, + "2011-05-06": { + "1. open": "52.4300", + "2. high": "53.1500", + "3. low": "51.5600", + "4. close": "51.7800", + "5. volume": "2751400" + }, + "2011-05-05": { + "1. open": "51.7300", + "2. high": "52.4600", + "3. low": "51.0300", + "4. close": "51.5500", + "5. volume": "3398600" + }, + "2011-05-04": { + "1. open": "52.5600", + "2. high": "52.8200", + "3. low": "51.8400", + "4. close": "52.2700", + "5. volume": "4095800" + }, + "2011-05-03": { + "1. open": "53.0000", + "2. high": "53.1000", + "3. low": "52.1600", + "4. close": "52.3900", + "5. volume": "2566300" + }, + "2011-05-02": { + "1. open": "53.7600", + "2. high": "53.9600", + "3. low": "52.7900", + "4. close": "53.1300", + "5. volume": "2937000" + }, + "2011-04-29": { + "1. open": "54.6500", + "2. high": "54.8800", + "3. low": "53.4100", + "4. close": "53.5600", + "5. volume": "4985600" + }, + "2011-04-28": { + "1. open": "55.4600", + "2. high": "55.6400", + "3. low": "54.4800", + "4. close": "54.5900", + "5. volume": "2414900" + }, + "2011-04-27": { + "1. open": "55.0000", + "2. high": "55.7600", + "3. low": "54.2700", + "4. close": "55.5500", + "5. volume": "2970000" + }, + "2011-04-26": { + "1. open": "54.3100", + "2. high": "55.2800", + "3. low": "54.2400", + "4. close": "54.9100", + "5. volume": "2100000" + }, + "2011-04-25": { + "1. open": "54.0100", + "2. high": "54.4000", + "3. low": "53.1450", + "4. close": "53.6100", + "5. volume": "1860700" + }, + "2011-04-21": { + "1. open": "53.9900", + "2. high": "54.2300", + "3. low": "53.2500", + "4. close": "53.8900", + "5. volume": "3447600" + }, + "2011-04-20": { + "1. open": "52.7000", + "2. high": "53.6100", + "3. low": "51.6100", + "4. close": "53.5000", + "5. volume": "6067600" + }, + "2011-04-19": { + "1. open": "52.7700", + "2. high": "53.1100", + "3. low": "52.4100", + "4. close": "52.6300", + "5. volume": "2997800" + }, + "2011-04-18": { + "1. open": "51.4900", + "2. high": "51.8250", + "3. low": "50.6300", + "4. close": "51.5700", + "5. volume": "2591200" + }, + "2011-04-15": { + "1. open": "52.4100", + "2. high": "52.8000", + "3. low": "51.9900", + "4. close": "52.3500", + "5. volume": "2962100" + }, + "2011-04-14": { + "1. open": "51.9300", + "2. high": "52.6200", + "3. low": "51.3700", + "4. close": "52.3700", + "5. volume": "2635600" + }, + "2011-04-13": { + "1. open": "53.0300", + "2. high": "53.0650", + "3. low": "51.9100", + "4. close": "52.3000", + "5. volume": "1888800" + }, + "2011-04-12": { + "1. open": "53.1000", + "2. high": "53.2200", + "3. low": "51.9800", + "4. close": "52.5000", + "5. volume": "2961500" + }, + "2011-04-11": { + "1. open": "54.2500", + "2. high": "54.3200", + "3. low": "53.1700", + "4. close": "53.5800", + "5. volume": "2089200" + }, + "2011-04-08": { + "1. open": "55.3400", + "2. high": "55.4200", + "3. low": "53.7500", + "4. close": "54.2600", + "5. volume": "1511800" + }, + "2011-04-07": { + "1. open": "54.9100", + "2. high": "55.1900", + "3. low": "54.3900", + "4. close": "54.9900", + "5. volume": "1916100" + }, + "2011-04-06": { + "1. open": "55.3000", + "2. high": "55.6600", + "3. low": "54.5600", + "4. close": "55.1000", + "5. volume": "1750400" + }, + "2011-04-05": { + "1. open": "55.3900", + "2. high": "55.8800", + "3. low": "55.1800", + "4. close": "55.2200", + "5. volume": "1686300" + }, + "2011-04-04": { + "1. open": "56.2700", + "2. high": "56.4200", + "3. low": "55.2000", + "4. close": "55.6000", + "5. volume": "1591200" + }, + "2011-04-01": { + "1. open": "55.9700", + "2. high": "56.2000", + "3. low": "55.6700", + "4. close": "55.9100", + "5. volume": "1853400" + }, + "2011-03-31": { + "1. open": "54.7000", + "2. high": "55.6200", + "3. low": "54.5100", + "4. close": "55.4400", + "5. volume": "2171200" + }, + "2011-03-30": { + "1. open": "54.8500", + "2. high": "54.8900", + "3. low": "54.5700", + "4. close": "54.8200", + "5. volume": "2144600" + }, + "2011-03-29": { + "1. open": "53.8200", + "2. high": "54.4000", + "3. low": "53.5100", + "4. close": "54.3900", + "5. volume": "1608800" + }, + "2011-03-28": { + "1. open": "54.2000", + "2. high": "54.2200", + "3. low": "53.9214", + "4. close": "54.0100", + "5. volume": "2216900" + }, + "2011-03-25": { + "1. open": "53.5900", + "2. high": "54.2500", + "3. low": "53.3600", + "4. close": "54.0100", + "5. volume": "2107900" + }, + "2011-03-24": { + "1. open": "52.8700", + "2. high": "53.5400", + "3. low": "52.2100", + "4. close": "53.4200", + "5. volume": "1851700" + }, + "2011-03-23": { + "1. open": "52.3000", + "2. high": "52.6500", + "3. low": "51.5500", + "4. close": "52.3800", + "5. volume": "1736800" + }, + "2011-03-22": { + "1. open": "53.5100", + "2. high": "53.5100", + "3. low": "52.4300", + "4. close": "52.4800", + "5. volume": "2384900" + }, + "2011-03-21": { + "1. open": "52.7500", + "2. high": "53.2300", + "3. low": "52.1400", + "4. close": "53.1700", + "5. volume": "2297300" + }, + "2011-03-18": { + "1. open": "52.0800", + "2. high": "52.5200", + "3. low": "51.5100", + "4. close": "51.7500", + "5. volume": "3663100" + }, + "2011-03-17": { + "1. open": "51.1200", + "2. high": "51.7200", + "3. low": "50.5640", + "4. close": "51.3500", + "5. volume": "2978400" + }, + "2011-03-16": { + "1. open": "50.9000", + "2. high": "51.5500", + "3. low": "50.0300", + "4. close": "50.3000", + "5. volume": "2975100" + }, + "2011-03-15": { + "1. open": "49.7100", + "2. high": "51.4800", + "3. low": "48.5700", + "4. close": "51.0200", + "5. volume": "2286300" + }, + "2011-03-14": { + "1. open": "51.2100", + "2. high": "51.6450", + "3. low": "50.7800", + "4. close": "51.5300", + "5. volume": "2636300" + }, + "2011-03-11": { + "1. open": "50.9500", + "2. high": "51.7800", + "3. low": "50.7500", + "4. close": "51.6200", + "5. volume": "3156000" + }, + "2011-03-10": { + "1. open": "51.9500", + "2. high": "52.0700", + "3. low": "51.1600", + "4. close": "51.2400", + "5. volume": "3202500" + }, + "2011-03-09": { + "1. open": "53.5500", + "2. high": "53.6000", + "3. low": "52.5500", + "4. close": "52.6700", + "5. volume": "2581800" + }, + "2011-03-08": { + "1. open": "53.0400", + "2. high": "53.9900", + "3. low": "52.5700", + "4. close": "53.7600", + "5. volume": "3399200" + }, + "2011-03-07": { + "1. open": "54.8000", + "2. high": "54.8350", + "3. low": "52.6500", + "4. close": "53.0300", + "5. volume": "3918800" + }, + "2011-03-04": { + "1. open": "55.7800", + "2. high": "55.8400", + "3. low": "54.1300", + "4. close": "54.3500", + "5. volume": "2657000" + }, + "2011-03-03": { + "1. open": "54.8700", + "2. high": "56.2100", + "3. low": "54.6700", + "4. close": "55.8400", + "5. volume": "2908300" + }, + "2011-03-02": { + "1. open": "53.3800", + "2. high": "54.8300", + "3. low": "53.3500", + "4. close": "54.0800", + "5. volume": "2434400" + }, + "2011-03-01": { + "1. open": "55.8200", + "2. high": "56.1500", + "3. low": "53.5000", + "4. close": "53.5500", + "5. volume": "1347700" + }, + "2011-02-28": { + "1. open": "107.8500", + "2. high": "110.8900", + "3. low": "107.5430", + "4. close": "110.7800", + "5. volume": "4845400" + }, + "2011-02-25": { + "1. open": "106.8500", + "2. high": "108.1000", + "3. low": "106.5000", + "4. close": "106.9300", + "5. volume": "2405300" + }, + "2011-02-24": { + "1. open": "104.8000", + "2. high": "105.8200", + "3. low": "103.3900", + "4. close": "104.9000", + "5. volume": "2698900" + }, + "2011-02-23": { + "1. open": "106.9300", + "2. high": "107.3900", + "3. low": "103.9600", + "4. close": "105.5200", + "5. volume": "2482500" + }, + "2011-02-22": { + "1. open": "109.4500", + "2. high": "110.3300", + "3. low": "107.2210", + "4. close": "107.4200", + "5. volume": "1437100" + }, + "2011-02-18": { + "1. open": "111.1100", + "2. high": "111.4200", + "3. low": "110.1000", + "4. close": "110.9200", + "5. volume": "1826900" + }, + "2011-02-17": { + "1. open": "110.7800", + "2. high": "111.2500", + "3. low": "110.0800", + "4. close": "110.8700", + "5. volume": "812200" + }, + "2011-02-16": { + "1. open": "110.6000", + "2. high": "111.9900", + "3. low": "110.3000", + "4. close": "111.4100", + "5. volume": "1028200" + }, + "2011-02-15": { + "1. open": "111.3900", + "2. high": "111.4900", + "3. low": "109.6600", + "4. close": "109.8900", + "5. volume": "1171100" + }, + "2011-02-14": { + "1. open": "111.6900", + "2. high": "112.9200", + "3. low": "111.5300", + "4. close": "111.6700", + "5. volume": "804800" + }, + "2011-02-11": { + "1. open": "111.3200", + "2. high": "112.9800", + "3. low": "111.0500", + "4. close": "112.4400", + "5. volume": "891700" + }, + "2011-02-10": { + "1. open": "110.0000", + "2. high": "112.1000", + "3. low": "110.0000", + "4. close": "111.9300", + "5. volume": "924600" + }, + "2011-02-09": { + "1. open": "110.8400", + "2. high": "110.9400", + "3. low": "109.4700", + "4. close": "110.7800", + "5. volume": "1295400" + }, + "2011-02-08": { + "1. open": "109.5800", + "2. high": "111.1400", + "3. low": "109.1400", + "4. close": "111.1400", + "5. volume": "1213400" + }, + "2011-02-07": { + "1. open": "109.4800", + "2. high": "109.9900", + "3. low": "108.8100", + "4. close": "109.2300", + "5. volume": "1267400" + }, + "2011-02-04": { + "1. open": "108.9300", + "2. high": "109.8200", + "3. low": "108.7400", + "4. close": "109.5600", + "5. volume": "971900" + }, + "2011-02-03": { + "1. open": "108.1600", + "2. high": "109.1800", + "3. low": "107.7901", + "4. close": "109.0000", + "5. volume": "1160800" + }, + "2011-02-02": { + "1. open": "108.7300", + "2. high": "109.5599", + "3. low": "108.2206", + "4. close": "108.8500", + "5. volume": "1169200" + }, + "2011-02-01": { + "1. open": "109.0100", + "2. high": "109.7200", + "3. low": "107.6900", + "4. close": "109.1500", + "5. volume": "1734800" + }, + "2011-01-31": { + "1. open": "106.2100", + "2. high": "109.0800", + "3. low": "105.5100", + "4. close": "107.9600", + "5. volume": "2240800" + }, + "2011-01-28": { + "1. open": "106.9500", + "2. high": "107.8100", + "3. low": "104.0600", + "4. close": "104.2600", + "5. volume": "1918100" + }, + "2011-01-27": { + "1. open": "103.2400", + "2. high": "107.1100", + "3. low": "102.7700", + "4. close": "106.4600", + "5. volume": "4173600" + }, + "2011-01-26": { + "1. open": "103.7500", + "2. high": "105.5800", + "3. low": "103.4300", + "4. close": "104.6100", + "5. volume": "2212400" + }, + "2011-01-25": { + "1. open": "102.8500", + "2. high": "103.5400", + "3. low": "101.7900", + "4. close": "103.2400", + "5. volume": "1235900" + }, + "2011-01-24": { + "1. open": "102.5600", + "2. high": "103.5200", + "3. low": "102.0100", + "4. close": "102.7000", + "5. volume": "1119900" + }, + "2011-01-21": { + "1. open": "104.0300", + "2. high": "104.0300", + "3. low": "101.1400", + "4. close": "102.4500", + "5. volume": "2070600" + }, + "2011-01-20": { + "1. open": "103.3300", + "2. high": "103.3900", + "3. low": "100.0100", + "4. close": "100.2100", + "5. volume": "2468800" + }, + "2011-01-19": { + "1. open": "105.9200", + "2. high": "106.7500", + "3. low": "104.0000", + "4. close": "104.2100", + "5. volume": "1303300" + }, + "2011-01-18": { + "1. open": "104.2700", + "2. high": "106.2000", + "3. low": "104.2700", + "4. close": "106.1000", + "5. volume": "1178900" + }, + "2011-01-14": { + "1. open": "103.6700", + "2. high": "104.5500", + "3. low": "103.5700", + "4. close": "104.1500", + "5. volume": "1119400" + }, + "2011-01-13": { + "1. open": "105.5000", + "2. high": "105.7900", + "3. low": "103.4800", + "4. close": "103.7800", + "5. volume": "1058800" + }, + "2011-01-12": { + "1. open": "104.9800", + "2. high": "105.8000", + "3. low": "104.4300", + "4. close": "105.4400", + "5. volume": "884200" + }, + "2011-01-11": { + "1. open": "102.9700", + "2. high": "104.4300", + "3. low": "102.5100", + "4. close": "103.9800", + "5. volume": "730400" + }, + "2011-01-10": { + "1. open": "101.8900", + "2. high": "102.8500", + "3. low": "101.5500", + "4. close": "102.6800", + "5. volume": "1340600" + }, + "2011-01-07": { + "1. open": "102.6100", + "2. high": "104.3100", + "3. low": "101.9500", + "4. close": "102.6000", + "5. volume": "1104700" + }, + "2011-01-06": { + "1. open": "103.8400", + "2. high": "104.1600", + "3. low": "102.2700", + "4. close": "102.5900", + "5. volume": "930500" + }, + "2011-01-05": { + "1. open": "102.5500", + "2. high": "104.4500", + "3. low": "102.5500", + "4. close": "103.9500", + "5. volume": "1322100" + }, + "2011-01-04": { + "1. open": "103.7200", + "2. high": "103.8700", + "3. low": "101.0800", + "4. close": "103.2200", + "5. volume": "1974400" + }, + "2011-01-03": { + "1. open": "102.4700", + "2. high": "104.2600", + "3. low": "102.1800", + "4. close": "103.6700", + "5. volume": "1814200" + }, + "2010-12-31": { + "1. open": "101.0900", + "2. high": "102.0200", + "3. low": "100.8500", + "4. close": "101.5100", + "5. volume": "716100" + }, + "2010-12-30": { + "1. open": "101.1400", + "2. high": "101.6100", + "3. low": "100.8500", + "4. close": "101.1600", + "5. volume": "507500" + }, + "2010-12-29": { + "1. open": "101.4700", + "2. high": "102.1000", + "3. low": "101.2200", + "4. close": "101.4000", + "5. volume": "349500" + }, + "2010-12-28": { + "1. open": "101.9000", + "2. high": "101.9600", + "3. low": "101.0400", + "4. close": "101.3700", + "5. volume": "396000" + }, + "2010-12-27": { + "1. open": "101.0600", + "2. high": "101.8000", + "3. low": "100.7900", + "4. close": "101.6300", + "5. volume": "378500" + }, + "2010-12-23": { + "1. open": "102.0800", + "2. high": "102.1260", + "3. low": "101.1100", + "4. close": "101.4700", + "5. volume": "460200" + }, + "2010-12-22": { + "1. open": "102.0400", + "2. high": "102.7000", + "3. low": "101.5800", + "4. close": "102.1800", + "5. volume": "987800" + }, + "2010-12-21": { + "1. open": "101.0300", + "2. high": "102.5600", + "3. low": "101.0300", + "4. close": "102.1600", + "5. volume": "1491200" + }, + "2010-12-20": { + "1. open": "100.5300", + "2. high": "101.2400", + "3. low": "99.2200", + "4. close": "101.0300", + "5. volume": "1680600" + }, + "2010-12-17": { + "1. open": "101.0700", + "2. high": "101.2300", + "3. low": "99.6800", + "4. close": "100.0400", + "5. volume": "1867400" + }, + "2010-12-16": { + "1. open": "100.1500", + "2. high": "101.2600", + "3. low": "99.3700", + "4. close": "100.9000", + "5. volume": "1726900" + }, + "2010-12-15": { + "1. open": "98.8000", + "2. high": "100.3404", + "3. low": "98.6800", + "4. close": "99.2400", + "5. volume": "1332100" + }, + "2010-12-14": { + "1. open": "98.3900", + "2. high": "99.4600", + "3. low": "98.3000", + "4. close": "98.9000", + "5. volume": "1010100" + }, + "2010-12-13": { + "1. open": "99.8400", + "2. high": "99.9700", + "3. low": "98.2800", + "4. close": "98.4200", + "5. volume": "1750900" + }, + "2010-12-10": { + "1. open": "99.8200", + "2. high": "100.0000", + "3. low": "98.8600", + "4. close": "98.9100", + "5. volume": "1538700" + }, + "2010-12-09": { + "1. open": "100.0400", + "2. high": "100.8600", + "3. low": "99.1000", + "4. close": "99.3700", + "5. volume": "1229400" + }, + "2010-12-08": { + "1. open": "100.7800", + "2. high": "100.8600", + "3. low": "99.2400", + "4. close": "99.6700", + "5. volume": "1184000" + }, + "2010-12-07": { + "1. open": "100.4200", + "2. high": "101.7900", + "3. low": "100.0000", + "4. close": "100.5100", + "5. volume": "1864700" + }, + "2010-12-06": { + "1. open": "99.2100", + "2. high": "100.0000", + "3. low": "98.8600", + "4. close": "99.7500", + "5. volume": "841600" + }, + "2010-12-03": { + "1. open": "99.1700", + "2. high": "99.9500", + "3. low": "98.9655", + "4. close": "99.6400", + "5. volume": "1056300" + }, + "2010-12-02": { + "1. open": "98.6800", + "2. high": "100.0000", + "3. low": "98.4000", + "4. close": "99.7500", + "5. volume": "1952000" + }, + "2010-12-01": { + "1. open": "98.0000", + "2. high": "99.6100", + "3. low": "97.9400", + "4. close": "98.8900", + "5. volume": "1514000" + }, + "2010-11-30": { + "1. open": "95.3600", + "2. high": "96.8500", + "3. low": "95.0400", + "4. close": "96.4000", + "5. volume": "1194200" + }, + "2010-11-29": { + "1. open": "97.1000", + "2. high": "97.1000", + "3. low": "95.4000", + "4. close": "96.6200", + "5. volume": "1499400" + }, + "2010-11-26": { + "1. open": "97.1700", + "2. high": "98.3400", + "3. low": "97.0000", + "4. close": "97.9900", + "5. volume": "652100" + }, + "2010-11-24": { + "1. open": "96.3300", + "2. high": "98.3100", + "3. low": "96.3300", + "4. close": "98.1100", + "5. volume": "1394300" + }, + "2010-11-23": { + "1. open": "96.0500", + "2. high": "96.6300", + "3. low": "94.7700", + "4. close": "95.8100", + "5. volume": "1637500" + }, + "2010-11-22": { + "1. open": "95.7300", + "2. high": "97.5600", + "3. low": "95.6000", + "4. close": "97.4400", + "5. volume": "1244500" + }, + "2010-11-19": { + "1. open": "96.1900", + "2. high": "96.5000", + "3. low": "95.3700", + "4. close": "96.4800", + "5. volume": "1773400" + }, + "2010-11-18": { + "1. open": "93.9700", + "2. high": "96.3000", + "3. low": "93.7500", + "4. close": "95.7700", + "5. volume": "2333200" + }, + "2010-11-17": { + "1. open": "93.4000", + "2. high": "93.6600", + "3. low": "92.1000", + "4. close": "92.4300", + "5. volume": "1516600" + }, + "2010-11-16": { + "1. open": "93.7500", + "2. high": "94.3500", + "3. low": "91.8800", + "4. close": "93.2400", + "5. volume": "1766800" + }, + "2010-11-15": { + "1. open": "94.3000", + "2. high": "95.3250", + "3. low": "93.5500", + "4. close": "94.2000", + "5. volume": "1817400" + }, + "2010-11-12": { + "1. open": "94.7100", + "2. high": "95.4799", + "3. low": "92.7700", + "4. close": "94.2600", + "5. volume": "2910600" + }, + "2010-11-11": { + "1. open": "92.6700", + "2. high": "94.1500", + "3. low": "92.6700", + "4. close": "94.1100", + "5. volume": "1120400" + }, + "2010-11-10": { + "1. open": "93.4700", + "2. high": "94.1200", + "3. low": "92.6900", + "4. close": "93.6000", + "5. volume": "1178700" + }, + "2010-11-09": { + "1. open": "93.7000", + "2. high": "93.8800", + "3. low": "92.6300", + "4. close": "93.1500", + "5. volume": "1474300" + }, + "2010-11-08": { + "1. open": "93.2200", + "2. high": "93.8200", + "3. low": "92.8400", + "4. close": "93.3600", + "5. volume": "1193200" + }, + "2010-11-05": { + "1. open": "91.5600", + "2. high": "94.0300", + "3. low": "91.5600", + "4. close": "93.8800", + "5. volume": "1734700" + }, + "2010-11-04": { + "1. open": "92.1500", + "2. high": "93.5601", + "3. low": "91.9000", + "4. close": "93.2500", + "5. volume": "1903100" + }, + "2010-11-03": { + "1. open": "90.5400", + "2. high": "91.9500", + "3. low": "90.3300", + "4. close": "91.7100", + "5. volume": "2081200" + }, + "2010-11-02": { + "1. open": "89.5000", + "2. high": "90.6800", + "3. low": "89.3200", + "4. close": "90.5000", + "5. volume": "1654500" + }, + "2010-11-01": { + "1. open": "89.2500", + "2. high": "89.9000", + "3. low": "87.8800", + "4. close": "88.4700", + "5. volume": "1145500" + }, + "2010-10-29": { + "1. open": "87.7900", + "2. high": "88.8800", + "3. low": "87.5600", + "4. close": "88.8300", + "5. volume": "1429900" + }, + "2010-10-28": { + "1. open": "88.2200", + "2. high": "88.3900", + "3. low": "87.1390", + "4. close": "88.0600", + "5. volume": "1412400" + }, + "2010-10-27": { + "1. open": "86.9100", + "2. high": "87.4600", + "3. low": "85.8800", + "4. close": "87.3400", + "5. volume": "843800" + }, + "2010-10-26": { + "1. open": "87.6500", + "2. high": "87.7900", + "3. low": "86.7100", + "4. close": "87.5300", + "5. volume": "1245200" + }, + "2010-10-25": { + "1. open": "88.1800", + "2. high": "89.5000", + "3. low": "88.1300", + "4. close": "88.2500", + "5. volume": "1488900" + }, + "2010-10-22": { + "1. open": "88.4300", + "2. high": "88.5000", + "3. low": "87.4300", + "4. close": "87.8700", + "5. volume": "1304800" + }, + "2010-10-21": { + "1. open": "86.6600", + "2. high": "88.4600", + "3. low": "86.4200", + "4. close": "88.0900", + "5. volume": "1930800" + }, + "2010-10-20": { + "1. open": "85.2000", + "2. high": "86.9600", + "3. low": "83.1500", + "4. close": "86.8200", + "5. volume": "3264400" + }, + "2010-10-19": { + "1. open": "85.2500", + "2. high": "85.2500", + "3. low": "82.8700", + "4. close": "83.4100", + "5. volume": "3037300" + }, + "2010-10-18": { + "1. open": "83.6000", + "2. high": "84.4300", + "3. low": "83.3000", + "4. close": "84.3000", + "5. volume": "1220800" + }, + "2010-10-15": { + "1. open": "84.6300", + "2. high": "84.9300", + "3. low": "82.9000", + "4. close": "83.8800", + "5. volume": "1074700" + }, + "2010-10-14": { + "1. open": "84.0900", + "2. high": "84.4000", + "3. low": "83.2100", + "4. close": "83.6400", + "5. volume": "908600" + }, + "2010-10-13": { + "1. open": "83.1200", + "2. high": "84.9500", + "3. low": "83.1200", + "4. close": "84.0900", + "5. volume": "1435000" + }, + "2010-10-12": { + "1. open": "82.6100", + "2. high": "82.9700", + "3. low": "80.9700", + "4. close": "82.7900", + "5. volume": "1247500" + }, + "2010-10-11": { + "1. open": "83.1300", + "2. high": "83.2300", + "3. low": "82.3100", + "4. close": "82.6800", + "5. volume": "847200" + }, + "2010-10-08": { + "1. open": "83.1400", + "2. high": "83.5800", + "3. low": "82.5900", + "4. close": "83.2100", + "5. volume": "1004500" + }, + "2010-10-07": { + "1. open": "83.4700", + "2. high": "83.6900", + "3. low": "82.2700", + "4. close": "82.9800", + "5. volume": "901400" + }, + "2010-10-06": { + "1. open": "83.3000", + "2. high": "83.9000", + "3. low": "82.3600", + "4. close": "83.0900", + "5. volume": "1472600" + }, + "2010-10-05": { + "1. open": "82.4500", + "2. high": "83.9800", + "3. low": "82.3100", + "4. close": "83.4200", + "5. volume": "1940200" + }, + "2010-10-04": { + "1. open": "82.3100", + "2. high": "82.7900", + "3. low": "81.1000", + "4. close": "81.2900", + "5. volume": "1396200" + }, + "2010-10-01": { + "1. open": "84.4100", + "2. high": "84.5800", + "3. low": "82.2500", + "4. close": "82.5300", + "5. volume": "2114200" + }, + "2010-09-30": { + "1. open": "83.4100", + "2. high": "84.3394", + "3. low": "82.0800", + "4. close": "82.4900", + "5. volume": "1633700" + }, + "2010-09-29": { + "1. open": "82.0000", + "2. high": "82.9000", + "3. low": "81.8000", + "4. close": "82.6700", + "5. volume": "1367700" + }, + "2010-09-28": { + "1. open": "82.2500", + "2. high": "82.6300", + "3. low": "80.8300", + "4. close": "82.4800", + "5. volume": "1734100" + }, + "2010-09-27": { + "1. open": "81.5200", + "2. high": "82.5000", + "3. low": "81.2100", + "4. close": "81.9100", + "5. volume": "1075300" + }, + "2010-09-24": { + "1. open": "81.2700", + "2. high": "82.8500", + "3. low": "81.2700", + "4. close": "82.4200", + "5. volume": "1353900" + }, + "2010-09-23": { + "1. open": "80.4700", + "2. high": "81.0900", + "3. low": "79.7500", + "4. close": "80.0300", + "5. volume": "1649600" + }, + "2010-09-22": { + "1. open": "81.4900", + "2. high": "82.3100", + "3. low": "80.5800", + "4. close": "81.1400", + "5. volume": "2002500" + }, + "2010-09-21": { + "1. open": "81.3100", + "2. high": "82.7400", + "3. low": "81.3100", + "4. close": "81.8400", + "5. volume": "1861400" + }, + "2010-09-20": { + "1. open": "80.3500", + "2. high": "81.5000", + "3. low": "79.9300", + "4. close": "81.2300", + "5. volume": "1401200" + }, + "2010-09-17": { + "1. open": "79.9900", + "2. high": "80.5300", + "3. low": "79.3800", + "4. close": "79.8500", + "5. volume": "1246600" + }, + "2010-09-16": { + "1. open": "78.6400", + "2. high": "80.2300", + "3. low": "78.5900", + "4. close": "79.7200", + "5. volume": "1183600" + }, + "2010-09-15": { + "1. open": "79.8500", + "2. high": "80.1500", + "3. low": "78.6650", + "4. close": "79.2300", + "5. volume": "1748700" + }, + "2010-09-14": { + "1. open": "80.3100", + "2. high": "81.6800", + "3. low": "79.5100", + "4. close": "80.4300", + "5. volume": "2207900" + }, + "2010-09-13": { + "1. open": "78.9000", + "2. high": "80.6600", + "3. low": "78.9000", + "4. close": "80.1900", + "5. volume": "2061300" + }, + "2010-09-10": { + "1. open": "77.6900", + "2. high": "78.7300", + "3. low": "77.4700", + "4. close": "78.5600", + "5. volume": "1202200" + }, + "2010-09-09": { + "1. open": "77.8600", + "2. high": "78.0000", + "3. low": "76.9400", + "4. close": "77.3100", + "5. volume": "1503900" + }, + "2010-09-08": { + "1. open": "75.4400", + "2. high": "77.4500", + "3. low": "75.4400", + "4. close": "77.0600", + "5. volume": "1405500" + }, + "2010-09-07": { + "1. open": "75.7600", + "2. high": "76.3200", + "3. low": "75.3100", + "4. close": "75.3700", + "5. volume": "1237800" + }, + "2010-09-03": { + "1. open": "77.2900", + "2. high": "77.8000", + "3. low": "75.6100", + "4. close": "76.5000", + "5. volume": "1960200" + }, + "2010-09-02": { + "1. open": "74.8700", + "2. high": "76.0600", + "3. low": "74.5400", + "4. close": "76.0600", + "5. volume": "1893500" + }, + "2010-09-01": { + "1. open": "70.6600", + "2. high": "75.2000", + "3. low": "70.6100", + "4. close": "74.8600", + "5. volume": "3497100" + }, + "2010-08-31": { + "1. open": "69.5300", + "2. high": "70.2800", + "3. low": "68.7300", + "4. close": "69.4800", + "5. volume": "1829800" + }, + "2010-08-30": { + "1. open": "71.7500", + "2. high": "71.9400", + "3. low": "70.0700", + "4. close": "70.0700", + "5. volume": "1042900" + }, + "2010-08-27": { + "1. open": "70.7900", + "2. high": "72.1400", + "3. low": "70.0700", + "4. close": "71.8600", + "5. volume": "1998300" + }, + "2010-08-26": { + "1. open": "70.2800", + "2. high": "71.3700", + "3. low": "69.7808", + "4. close": "70.1600", + "5. volume": "2576400" + }, + "2010-08-25": { + "1. open": "70.0100", + "2. high": "70.6500", + "3. low": "69.0600", + "4. close": "69.9700", + "5. volume": "2278200" + }, + "2010-08-24": { + "1. open": "71.4800", + "2. high": "71.9500", + "3. low": "70.2000", + "4. close": "70.6500", + "5. volume": "2310000" + }, + "2010-08-23": { + "1. open": "73.3000", + "2. high": "73.5500", + "3. low": "72.2300", + "4. close": "72.4900", + "5. volume": "1906100" + }, + "2010-08-20": { + "1. open": "72.6600", + "2. high": "73.1400", + "3. low": "71.7500", + "4. close": "73.0400", + "5. volume": "1531700" + }, + "2010-08-19": { + "1. open": "75.0600", + "2. high": "75.5400", + "3. low": "73.0600", + "4. close": "73.3800", + "5. volume": "2003700" + }, + "2010-08-18": { + "1. open": "76.7900", + "2. high": "76.9300", + "3. low": "75.4400", + "4. close": "75.4600", + "5. volume": "2064800" + }, + "2010-08-17": { + "1. open": "76.2600", + "2. high": "77.8400", + "3. low": "76.2600", + "4. close": "76.7600", + "5. volume": "1343800" + }, + "2010-08-16": { + "1. open": "74.8400", + "2. high": "76.0200", + "3. low": "73.9400", + "4. close": "75.4100", + "5. volume": "876400" + }, + "2010-08-13": { + "1. open": "75.2000", + "2. high": "75.9700", + "3. low": "75.0000", + "4. close": "75.2700", + "5. volume": "917500" + }, + "2010-08-12": { + "1. open": "74.9000", + "2. high": "76.1600", + "3. low": "74.5300", + "4. close": "75.6800", + "5. volume": "1540200" + }, + "2010-08-11": { + "1. open": "77.9400", + "2. high": "77.9400", + "3. low": "76.3400", + "4. close": "76.4500", + "5. volume": "2169000" + }, + "2010-08-10": { + "1. open": "78.3200", + "2. high": "79.5950", + "3. low": "77.9600", + "4. close": "79.0700", + "5. volume": "1964300" + }, + "2010-08-09": { + "1. open": "79.9800", + "2. high": "79.9800", + "3. low": "78.7600", + "4. close": "79.1200", + "5. volume": "894500" + }, + "2010-08-06": { + "1. open": "79.1500", + "2. high": "79.6400", + "3. low": "77.8800", + "4. close": "79.1500", + "5. volume": "1313700" + }, + "2010-08-05": { + "1. open": "79.8100", + "2. high": "79.8900", + "3. low": "79.0700", + "4. close": "79.7500", + "5. volume": "1767000" + }, + "2010-08-04": { + "1. open": "79.4800", + "2. high": "80.7500", + "3. low": "79.4000", + "4. close": "80.6500", + "5. volume": "1491900" + }, + "2010-08-03": { + "1. open": "79.7400", + "2. high": "79.8800", + "3. low": "78.6000", + "4. close": "79.4000", + "5. volume": "1833500" + }, + "2010-08-02": { + "1. open": "79.9400", + "2. high": "79.9800", + "3. low": "78.7700", + "4. close": "79.6500", + "5. volume": "1987400" + }, + "2010-07-30": { + "1. open": "76.1500", + "2. high": "78.9000", + "3. low": "75.8300", + "4. close": "78.4600", + "5. volume": "2164400" + }, + "2010-07-29": { + "1. open": "77.8500", + "2. high": "78.2000", + "3. low": "76.1300", + "4. close": "77.4500", + "5. volume": "1635300" + }, + "2010-07-28": { + "1. open": "77.5900", + "2. high": "78.5600", + "3. low": "76.5600", + "4. close": "77.0600", + "5. volume": "2149400" + }, + "2010-07-27": { + "1. open": "78.1100", + "2. high": "78.2500", + "3. low": "77.1200", + "4. close": "77.5900", + "5. volume": "2224200" + }, + "2010-07-26": { + "1. open": "77.7700", + "2. high": "78.2500", + "3. low": "76.4600", + "4. close": "77.4200", + "5. volume": "2691300" + }, + "2010-07-23": { + "1. open": "74.6000", + "2. high": "77.4700", + "3. low": "74.2900", + "4. close": "77.2300", + "5. volume": "2796400" + }, + "2010-07-22": { + "1. open": "74.4400", + "2. high": "75.6200", + "3. low": "73.7000", + "4. close": "74.7500", + "5. volume": "3398500" + }, + "2010-07-21": { + "1. open": "72.2600", + "2. high": "73.9900", + "3. low": "71.5000", + "4. close": "73.1400", + "5. volume": "4698400" + }, + "2010-07-20": { + "1. open": "66.3000", + "2. high": "69.2300", + "3. low": "66.1000", + "4. close": "69.0600", + "5. volume": "1652100" + }, + "2010-07-19": { + "1. open": "67.4000", + "2. high": "67.8400", + "3. low": "66.2700", + "4. close": "67.5100", + "5. volume": "1091800" + }, + "2010-07-16": { + "1. open": "68.2300", + "2. high": "68.8200", + "3. low": "66.9600", + "4. close": "67.2000", + "5. volume": "1616400" + }, + "2010-07-15": { + "1. open": "68.7900", + "2. high": "69.0800", + "3. low": "67.7101", + "4. close": "68.9500", + "5. volume": "1670300" + }, + "2010-07-14": { + "1. open": "68.1200", + "2. high": "68.9600", + "3. low": "67.6600", + "4. close": "68.7000", + "5. volume": "1435400" + }, + "2010-07-13": { + "1. open": "67.5900", + "2. high": "68.8800", + "3. low": "67.4900", + "4. close": "68.5200", + "5. volume": "1516300" + }, + "2010-07-12": { + "1. open": "67.1000", + "2. high": "67.3200", + "3. low": "66.2500", + "4. close": "66.6000", + "5. volume": "1584000" + }, + "2010-07-09": { + "1. open": "66.7400", + "2. high": "67.5400", + "3. low": "66.3700", + "4. close": "67.5000", + "5. volume": "848800" + }, + "2010-07-08": { + "1. open": "66.2800", + "2. high": "66.8100", + "3. low": "65.4400", + "4. close": "66.5500", + "5. volume": "1285500" + }, + "2010-07-07": { + "1. open": "63.9000", + "2. high": "65.7800", + "3. low": "63.5300", + "4. close": "65.7600", + "5. volume": "1794600" + }, + "2010-07-06": { + "1. open": "65.2000", + "2. high": "65.4300", + "3. low": "62.9500", + "4. close": "63.5800", + "5. volume": "1690000" + }, + "2010-07-02": { + "1. open": "64.8600", + "2. high": "65.4700", + "3. low": "63.3600", + "4. close": "63.7000", + "5. volume": "2021100" + }, + "2010-07-01": { + "1. open": "65.2900", + "2. high": "65.5700", + "3. low": "63.7300", + "4. close": "64.5600", + "5. volume": "2434800" + }, + "2010-06-30": { + "1. open": "65.8100", + "2. high": "67.1700", + "3. low": "65.3100", + "4. close": "65.4400", + "5. volume": "3080100" + }, + "2010-06-29": { + "1. open": "67.6100", + "2. high": "68.1200", + "3. low": "65.3800", + "4. close": "65.9900", + "5. volume": "2217000" + }, + "2010-06-28": { + "1. open": "70.7200", + "2. high": "70.7200", + "3. low": "69.1200", + "4. close": "69.2300", + "5. volume": "1498200" + }, + "2010-06-25": { + "1. open": "69.5400", + "2. high": "70.3900", + "3. low": "68.6200", + "4. close": "70.2000", + "5. volume": "2117400" + }, + "2010-06-24": { + "1. open": "70.7700", + "2. high": "71.0800", + "3. low": "69.2500", + "4. close": "69.4200", + "5. volume": "1042800" + }, + "2010-06-23": { + "1. open": "71.5200", + "2. high": "71.6900", + "3. low": "69.8100", + "4. close": "71.0700", + "5. volume": "1517200" + }, + "2010-06-22": { + "1. open": "74.3200", + "2. high": "74.8500", + "3. low": "71.3900", + "4. close": "71.5800", + "5. volume": "1503100" + }, + "2010-06-21": { + "1. open": "75.1500", + "2. high": "76.2900", + "3. low": "73.7900", + "4. close": "74.3200", + "5. volume": "1385000" + }, + "2010-06-18": { + "1. open": "74.1700", + "2. high": "74.6900", + "3. low": "73.6800", + "4. close": "74.3200", + "5. volume": "1437100" + }, + "2010-06-17": { + "1. open": "74.3100", + "2. high": "74.3100", + "3. low": "72.6900", + "4. close": "74.2000", + "5. volume": "1476400" + }, + "2010-06-16": { + "1. open": "73.9300", + "2. high": "74.7600", + "3. low": "73.1000", + "4. close": "73.5600", + "5. volume": "1473800" + }, + "2010-06-15": { + "1. open": "71.8700", + "2. high": "74.5700", + "3. low": "71.8700", + "4. close": "74.4500", + "5. volume": "1907600" + }, + "2010-06-14": { + "1. open": "71.3000", + "2. high": "72.5800", + "3. low": "71.1500", + "4. close": "71.4000", + "5. volume": "1530000" + }, + "2010-06-11": { + "1. open": "69.8700", + "2. high": "71.2900", + "3. low": "69.5200", + "4. close": "70.5300", + "5. volume": "1277200" + }, + "2010-06-10": { + "1. open": "68.6300", + "2. high": "70.9700", + "3. low": "68.6300", + "4. close": "70.8600", + "5. volume": "1919400" + }, + "2010-06-09": { + "1. open": "67.8400", + "2. high": "69.5200", + "3. low": "66.9000", + "4. close": "67.2100", + "5. volume": "1554100" + }, + "2010-06-08": { + "1. open": "66.6000", + "2. high": "67.6095", + "3. low": "66.3500", + "4. close": "67.4700", + "5. volume": "2781700" + }, + "2010-06-07": { + "1. open": "67.1800", + "2. high": "67.6500", + "3. low": "66.1700", + "4. close": "66.4200", + "5. volume": "2597200" + }, + "2010-06-04": { + "1. open": "69.7100", + "2. high": "70.1800", + "3. low": "66.8600", + "4. close": "67.1800", + "5. volume": "1670900" + }, + "2010-06-03": { + "1. open": "70.5200", + "2. high": "71.7800", + "3. low": "70.5200", + "4. close": "71.6400", + "5. volume": "1571700" + }, + "2010-06-02": { + "1. open": "68.4100", + "2. high": "70.7200", + "3. low": "68.0800", + "4. close": "70.6400", + "5. volume": "1686200" + }, + "2010-06-01": { + "1. open": "69.2900", + "2. high": "70.7000", + "3. low": "68.0100", + "4. close": "68.1200", + "5. volume": "1481100" + }, + "2010-05-28": { + "1. open": "71.7000", + "2. high": "71.7000", + "3. low": "69.3800", + "4. close": "69.9500", + "5. volume": "2004900" + }, + "2010-05-27": { + "1. open": "69.8400", + "2. high": "70.5300", + "3. low": "69.0800", + "4. close": "70.4900", + "5. volume": "2205000" + }, + "2010-05-26": { + "1. open": "69.6800", + "2. high": "70.6900", + "3. low": "68.0200", + "4. close": "68.2700", + "5. volume": "2549200" + }, + "2010-05-25": { + "1. open": "67.2700", + "2. high": "68.9500", + "3. low": "66.1700", + "4. close": "68.8900", + "5. volume": "3279100" + }, + "2010-05-24": { + "1. open": "69.0300", + "2. high": "69.6193", + "3. low": "68.6100", + "4. close": "69.0700", + "5. volume": "2535800" + }, + "2010-05-21": { + "1. open": "66.0300", + "2. high": "69.4000", + "3. low": "66.0000", + "4. close": "69.3200", + "5. volume": "3772400" + }, + "2010-05-20": { + "1. open": "68.2400", + "2. high": "69.5000", + "3. low": "67.2400", + "4. close": "67.5900", + "5. volume": "2651800" + }, + "2010-05-19": { + "1. open": "71.7800", + "2. high": "72.0000", + "3. low": "68.9400", + "4. close": "70.3700", + "5. volume": "2644400" + }, + "2010-05-18": { + "1. open": "74.6300", + "2. high": "75.7600", + "3. low": "72.1800", + "4. close": "72.6100", + "5. volume": "1869700" + }, + "2010-05-17": { + "1. open": "74.4300", + "2. high": "74.9200", + "3. low": "72.1200", + "4. close": "73.8500", + "5. volume": "1720500" + }, + "2010-05-14": { + "1. open": "75.3000", + "2. high": "75.6100", + "3. low": "73.1400", + "4. close": "73.9200", + "5. volume": "1628400" + }, + "2010-05-13": { + "1. open": "76.6100", + "2. high": "77.5200", + "3. low": "75.9000", + "4. close": "76.1600", + "5. volume": "1214300" + }, + "2010-05-12": { + "1. open": "75.3400", + "2. high": "77.2700", + "3. low": "75.3400", + "4. close": "77.0000", + "5. volume": "1653500" + }, + "2010-05-11": { + "1. open": "73.8000", + "2. high": "75.7500", + "3. low": "73.7400", + "4. close": "75.0200", + "5. volume": "2095500" + }, + "2010-05-10": { + "1. open": "74.4550", + "2. high": "75.1150", + "3. low": "73.6800", + "4. close": "74.8200", + "5. volume": "2407600" + }, + "2010-05-07": { + "1. open": "70.8800", + "2. high": "71.4220", + "3. low": "68.2900", + "4. close": "70.2500", + "5. volume": "3960500" + }, + "2010-05-06": { + "1. open": "74.6700", + "2. high": "74.9300", + "3. low": "66.2700", + "4. close": "71.2400", + "5. volume": "3161800" + }, + "2010-05-05": { + "1. open": "73.9400", + "2. high": "75.4100", + "3. low": "72.5800", + "4. close": "75.0200", + "5. volume": "3024800" + }, + "2010-05-04": { + "1. open": "77.2700", + "2. high": "77.2700", + "3. low": "74.4350", + "4. close": "74.9000", + "5. volume": "2893000" + }, + "2010-05-03": { + "1. open": "77.8900", + "2. high": "79.0900", + "3. low": "77.1600", + "4. close": "78.4600", + "5. volume": "2100000" + }, + "2010-04-30": { + "1. open": "78.9600", + "2. high": "79.1400", + "3. low": "77.1200", + "4. close": "77.1600", + "5. volume": "3901700" + }, + "2010-04-29": { + "1. open": "77.8400", + "2. high": "79.0300", + "3. low": "77.5200", + "4. close": "79.0100", + "5. volume": "2840800" + }, + "2010-04-28": { + "1. open": "77.6500", + "2. high": "77.7000", + "3. low": "76.6300", + "4. close": "77.1100", + "5. volume": "1761500" + }, + "2010-04-27": { + "1. open": "78.5500", + "2. high": "79.5500", + "3. low": "76.7700", + "4. close": "77.0400", + "5. volume": "1915300" + }, + "2010-04-26": { + "1. open": "79.5600", + "2. high": "79.8800", + "3. low": "78.7300", + "4. close": "78.8400", + "5. volume": "1822300" + }, + "2010-04-23": { + "1. open": "78.9100", + "2. high": "79.3935", + "3. low": "78.4200", + "4. close": "79.2100", + "5. volume": "1592800" + }, + "2010-04-22": { + "1. open": "77.5900", + "2. high": "78.9400", + "3. low": "76.4000", + "4. close": "78.7200", + "5. volume": "2804600" + }, + "2010-04-21": { + "1. open": "78.6700", + "2. high": "79.1900", + "3. low": "77.3200", + "4. close": "78.0900", + "5. volume": "2365800" + }, + "2010-04-20": { + "1. open": "81.1300", + "2. high": "81.7800", + "3. low": "77.9200", + "4. close": "78.3100", + "5. volume": "4702900" + }, + "2010-04-19": { + "1. open": "78.8400", + "2. high": "79.6400", + "3. low": "77.1300", + "4. close": "79.1500", + "5. volume": "2672600" + }, + "2010-04-16": { + "1. open": "80.2800", + "2. high": "80.6500", + "3. low": "78.5200", + "4. close": "79.3900", + "5. volume": "1465000" + }, + "2010-04-15": { + "1. open": "79.9000", + "2. high": "81.2000", + "3. low": "79.6650", + "4. close": "80.3200", + "5. volume": "1725300" + }, + "2010-04-14": { + "1. open": "79.8000", + "2. high": "80.0400", + "3. low": "79.1200", + "4. close": "79.9100", + "5. volume": "1719000" + }, + "2010-04-13": { + "1. open": "79.5500", + "2. high": "79.7900", + "3. low": "78.7100", + "4. close": "79.3800", + "5. volume": "2181100" + }, + "2010-04-12": { + "1. open": "80.2100", + "2. high": "80.9100", + "3. low": "79.7500", + "4. close": "79.9300", + "5. volume": "2230400" + }, + "2010-04-09": { + "1. open": "78.7000", + "2. high": "80.6700", + "3. low": "78.7000", + "4. close": "80.2100", + "5. volume": "2631500" + }, + "2010-04-08": { + "1. open": "78.1400", + "2. high": "78.9600", + "3. low": "77.4600", + "4. close": "78.4900", + "5. volume": "2686700" + }, + "2010-04-07": { + "1. open": "77.2800", + "2. high": "78.8700", + "3. low": "77.2800", + "4. close": "78.4400", + "5. volume": "3302500" + }, + "2010-04-06": { + "1. open": "76.8100", + "2. high": "77.7400", + "3. low": "76.2850", + "4. close": "77.6600", + "5. volume": "1279200" + }, + "2010-04-05": { + "1. open": "76.1100", + "2. high": "77.3100", + "3. low": "76.1100", + "4. close": "76.8900", + "5. volume": "1197900" + }, + "2010-04-01": { + "1. open": "76.2100", + "2. high": "76.8700", + "3. low": "75.6800", + "4. close": "76.0500", + "5. volume": "1444300" + }, + "2010-03-31": { + "1. open": "76.3400", + "2. high": "76.5000", + "3. low": "75.5300", + "4. close": "75.7700", + "5. volume": "1261200" + }, + "2010-03-30": { + "1. open": "76.3300", + "2. high": "76.9400", + "3. low": "76.0300", + "4. close": "76.4200", + "5. volume": "1121600" + }, + "2010-03-29": { + "1. open": "74.8500", + "2. high": "76.2100", + "3. low": "74.8500", + "4. close": "76.0900", + "5. volume": "1343100" + }, + "2010-03-26": { + "1. open": "74.6400", + "2. high": "75.3000", + "3. low": "74.0735", + "4. close": "74.5700", + "5. volume": "1257900" + }, + "2010-03-25": { + "1. open": "75.5200", + "2. high": "75.7420", + "3. low": "74.3400", + "4. close": "74.4600", + "5. volume": "1721000" + }, + "2010-03-24": { + "1. open": "76.2800", + "2. high": "76.2800", + "3. low": "74.7400", + "4. close": "74.8200", + "5. volume": "1316600" + }, + "2010-03-23": { + "1. open": "75.9300", + "2. high": "76.4100", + "3. low": "75.2400", + "4. close": "76.3200", + "5. volume": "1397000" + }, + "2010-03-22": { + "1. open": "73.5600", + "2. high": "75.8500", + "3. low": "73.4400", + "4. close": "75.6600", + "5. volume": "1544100" + }, + "2010-03-19": { + "1. open": "75.3100", + "2. high": "75.9700", + "3. low": "73.9400", + "4. close": "74.1500", + "5. volume": "2189900" + }, + "2010-03-18": { + "1. open": "74.8500", + "2. high": "75.4250", + "3. low": "74.5800", + "4. close": "75.1000", + "5. volume": "660800" + }, + "2010-03-17": { + "1. open": "74.7000", + "2. high": "75.7300", + "3. low": "74.3900", + "4. close": "74.9000", + "5. volume": "1323700" + }, + "2010-03-16": { + "1. open": "74.1200", + "2. high": "74.7200", + "3. low": "73.8900", + "4. close": "74.5700", + "5. volume": "906800" + }, + "2010-03-15": { + "1. open": "74.4500", + "2. high": "74.6300", + "3. low": "73.2500", + "4. close": "73.9600", + "5. volume": "1237100" + }, + "2010-03-12": { + "1. open": "73.0200", + "2. high": "74.4200", + "3. low": "73.0200", + "4. close": "74.4200", + "5. volume": "2440300" + }, + "2010-03-11": { + "1. open": "72.3300", + "2. high": "72.5400", + "3. low": "71.3000", + "4. close": "72.5400", + "5. volume": "1516200" + }, + "2010-03-10": { + "1. open": "72.7800", + "2. high": "72.8100", + "3. low": "71.9100", + "4. close": "72.4600", + "5. volume": "1813500" + }, + "2010-03-09": { + "1. open": "72.4100", + "2. high": "72.7800", + "3. low": "72.0100", + "4. close": "72.4200", + "5. volume": "1283100" + }, + "2010-03-08": { + "1. open": "73.3000", + "2. high": "73.3800", + "3. low": "72.4100", + "4. close": "72.6000", + "5. volume": "780100" + }, + "2010-03-05": { + "1. open": "72.6400", + "2. high": "73.3500", + "3. low": "72.1300", + "4. close": "73.1400", + "5. volume": "1765900" + }, + "2010-03-04": { + "1. open": "71.5400", + "2. high": "72.2500", + "3. low": "70.9600", + "4. close": "71.5400", + "5. volume": "2072700" + }, + "2010-03-03": { + "1. open": "71.8500", + "2. high": "72.5800", + "3. low": "71.0000", + "4. close": "71.5400", + "5. volume": "2380500" + }, + "2010-03-02": { + "1. open": "70.4500", + "2. high": "70.6900", + "3. low": "69.8100", + "4. close": "70.0200", + "5. volume": "1445000" + }, + "2010-03-01": { + "1. open": "68.1400", + "2. high": "70.0000", + "3. low": "68.0900", + "4. close": "70.0000", + "5. volume": "1990400" + }, + "2010-02-26": { + "1. open": "67.8000", + "2. high": "69.3000", + "3. low": "67.1300", + "4. close": "68.1200", + "5. volume": "2388100" + }, + "2010-02-25": { + "1. open": "65.4300", + "2. high": "67.0400", + "3. low": "64.5801", + "4. close": "66.9500", + "5. volume": "2049800" + }, + "2010-02-24": { + "1. open": "66.4300", + "2. high": "67.0400", + "3. low": "66.2200", + "4. close": "66.8100", + "5. volume": "1076900" + }, + "2010-02-23": { + "1. open": "67.3100", + "2. high": "67.7200", + "3. low": "66.1200", + "4. close": "66.3700", + "5. volume": "1288300" + }, + "2010-02-22": { + "1. open": "68.0700", + "2. high": "68.0700", + "3. low": "67.2100", + "4. close": "67.4300", + "5. volume": "1212500" + }, + "2010-02-19": { + "1. open": "67.4700", + "2. high": "68.0200", + "3. low": "67.1400", + "4. close": "67.7200", + "5. volume": "1708900" + }, + "2010-02-18": { + "1. open": "66.9800", + "2. high": "67.8200", + "3. low": "66.8900", + "4. close": "67.6100", + "5. volume": "1092700" + }, + "2010-02-17": { + "1. open": "66.8600", + "2. high": "67.4200", + "3. low": "66.1300", + "4. close": "67.0400", + "5. volume": "1762200" + }, + "2010-02-16": { + "1. open": "65.8200", + "2. high": "66.7700", + "3. low": "64.9400", + "4. close": "66.6400", + "5. volume": "1874900" + }, + "2010-02-12": { + "1. open": "63.9600", + "2. high": "65.2200", + "3. low": "63.2700", + "4. close": "65.0200", + "5. volume": "1790900" + }, + "2010-02-11": { + "1. open": "63.4800", + "2. high": "64.9100", + "3. low": "63.0000", + "4. close": "64.8400", + "5. volume": "1306400" + }, + "2010-02-10": { + "1. open": "63.9300", + "2. high": "64.2300", + "3. low": "62.9100", + "4. close": "63.5300", + "5. volume": "1176400" + }, + "2010-02-09": { + "1. open": "62.7500", + "2. high": "64.4100", + "3. low": "62.1300", + "4. close": "63.8600", + "5. volume": "2602400" + }, + "2010-02-08": { + "1. open": "62.2100", + "2. high": "63.2000", + "3. low": "61.6500", + "4. close": "61.9800", + "5. volume": "2181000" + }, + "2010-02-05": { + "1. open": "61.8000", + "2. high": "62.4500", + "3. low": "60.8300", + "4. close": "62.0000", + "5. volume": "2153400" + }, + "2010-02-04": { + "1. open": "63.6800", + "2. high": "63.6800", + "3. low": "61.8100", + "4. close": "61.9200", + "5. volume": "1961800" + }, + "2010-02-03": { + "1. open": "64.9600", + "2. high": "65.7400", + "3. low": "64.6200", + "4. close": "64.7700", + "5. volume": "1120500" + }, + "2010-02-02": { + "1. open": "64.2000", + "2. high": "65.2200", + "3. low": "64.0800", + "4. close": "65.1500", + "5. volume": "1856100" + }, + "2010-02-01": { + "1. open": "61.6400", + "2. high": "64.4500", + "3. low": "61.4800", + "4. close": "64.3700", + "5. volume": "2900500" + }, + "2010-01-29": { + "1. open": "62.8000", + "2. high": "63.1800", + "3. low": "61.0910", + "4. close": "61.2400", + "5. volume": "2054100" + }, + "2010-01-28": { + "1. open": "63.7100", + "2. high": "63.7100", + "3. low": "62.0000", + "4. close": "62.5300", + "5. volume": "1623100" + }, + "2010-01-27": { + "1. open": "64.1200", + "2. high": "64.4600", + "3. low": "61.9100", + "4. close": "63.3200", + "5. volume": "3065300" + }, + "2010-01-26": { + "1. open": "64.8600", + "2. high": "65.2400", + "3. low": "63.5800", + "4. close": "64.1300", + "5. volume": "2493900" + }, + "2010-01-25": { + "1. open": "67.9300", + "2. high": "68.0000", + "3. low": "64.4900", + "4. close": "64.5800", + "5. volume": "4300000" + }, + "2010-01-22": { + "1. open": "66.6300", + "2. high": "67.1200", + "3. low": "65.6800", + "4. close": "65.8800", + "5. volume": "1885400" + }, + "2010-01-21": { + "1. open": "68.1400", + "2. high": "68.7900", + "3. low": "66.4800", + "4. close": "66.7400", + "5. volume": "1717700" + }, + "2010-01-20": { + "1. open": "68.7700", + "2. high": "69.0600", + "3. low": "67.7300", + "4. close": "68.3900", + "5. volume": "1452700" + }, + "2010-01-19": { + "1. open": "68.0700", + "2. high": "70.1500", + "3. low": "68.0700", + "4. close": "69.8000", + "5. volume": "2185500" + }, + "2010-01-15": { + "1. open": "69.0300", + "2. high": "69.1200", + "3. low": "67.6900", + "4. close": "67.7500", + "5. volume": "1534800" + }, + "2010-01-14": { + "1. open": "68.6400", + "2. high": "69.3900", + "3. low": "68.5000", + "4. close": "69.0100", + "5. volume": "1030800" + }, + "2010-01-13": { + "1. open": "68.2600", + "2. high": "69.0000", + "3. low": "67.7300", + "4. close": "68.8900", + "5. volume": "1584400" + }, + "2010-01-12": { + "1. open": "68.4600", + "2. high": "69.5500", + "3. low": "67.9700", + "4. close": "68.1900", + "5. volume": "1834000" + }, + "2010-01-11": { + "1. open": "66.1200", + "2. high": "69.3000", + "3. low": "66.1200", + "4. close": "69.0700", + "5. volume": "2901200" + }, + "2010-01-08": { + "1. open": "64.2100", + "2. high": "66.0900", + "3. low": "63.9300", + "4. close": "66.0500", + "5. volume": "1383900" + }, + "2010-01-07": { + "1. open": "63.3700", + "2. high": "64.6400", + "3. low": "63.2300", + "4. close": "64.6000", + "5. volume": "1496500" + }, + "2010-01-06": { + "1. open": "63.5500", + "2. high": "64.0100", + "3. low": "63.0800", + "4. close": "63.6600", + "5. volume": "2094000" + }, + "2010-01-05": { + "1. open": "64.4500", + "2. high": "64.4500", + "3. low": "63.2300", + "4. close": "63.9400", + "5. volume": "1473300" + }, + "2010-01-04": { + "1. open": "64.2100", + "2. high": "65.1400", + "3. low": "63.8800", + "4. close": "64.3200", + "5. volume": "1173800" + }, + "2009-12-31": { + "1. open": "64.0000", + "2. high": "64.0500", + "3. low": "63.5900", + "4. close": "63.6200", + "5. volume": "842700" + }, + "2009-12-30": { + "1. open": "63.7000", + "2. high": "64.2900", + "3. low": "63.4500", + "4. close": "64.0800", + "5. volume": "674000" + }, + "2009-12-29": { + "1. open": "64.0700", + "2. high": "64.2500", + "3. low": "63.8300", + "4. close": "64.0300", + "5. volume": "582700" + }, + "2009-12-28": { + "1. open": "64.4000", + "2. high": "64.6200", + "3. low": "63.8300", + "4. close": "64.0400", + "5. volume": "490700" + }, + "2009-12-24": { + "1. open": "64.2000", + "2. high": "64.5700", + "3. low": "63.8200", + "4. close": "64.4900", + "5. volume": "183100" + }, + "2009-12-23": { + "1. open": "64.0000", + "2. high": "64.2300", + "3. low": "63.4300", + "4. close": "63.8000", + "5. volume": "729000" + }, + "2009-12-22": { + "1. open": "63.9100", + "2. high": "64.3800", + "3. low": "63.6405", + "4. close": "63.9900", + "5. volume": "771600" + }, + "2009-12-21": { + "1. open": "63.9200", + "2. high": "64.2401", + "3. low": "63.7400", + "4. close": "63.9900", + "5. volume": "984700" + }, + "2009-12-18": { + "1. open": "64.7500", + "2. high": "64.7500", + "3. low": "63.0700", + "4. close": "63.2700", + "5. volume": "1916200" + }, + "2009-12-17": { + "1. open": "64.9200", + "2. high": "64.9200", + "3. low": "64.0000", + "4. close": "64.0600", + "5. volume": "822300" + }, + "2009-12-16": { + "1. open": "65.8300", + "2. high": "66.0700", + "3. low": "65.2400", + "4. close": "65.5600", + "5. volume": "1063900" + }, + "2009-12-15": { + "1. open": "65.6200", + "2. high": "66.0000", + "3. low": "65.3700", + "4. close": "65.6300", + "5. volume": "981000" + }, + "2009-12-14": { + "1. open": "64.7300", + "2. high": "65.7300", + "3. low": "64.6300", + "4. close": "65.7300", + "5. volume": "972800" + }, + "2009-12-11": { + "1. open": "64.9900", + "2. high": "65.0100", + "3. low": "64.1500", + "4. close": "64.4700", + "5. volume": "967400" + }, + "2009-12-10": { + "1. open": "64.4200", + "2. high": "64.7700", + "3. low": "64.1500", + "4. close": "64.3900", + "5. volume": "1036100" + }, + "2009-12-09": { + "1. open": "64.4800", + "2. high": "64.5600", + "3. low": "63.3900", + "4. close": "64.0600", + "5. volume": "1270400" + }, + "2009-12-08": { + "1. open": "64.6600", + "2. high": "64.8000", + "3. low": "63.6700", + "4. close": "64.0600", + "5. volume": "1231600" + }, + "2009-12-07": { + "1. open": "66.4000", + "2. high": "66.4900", + "3. low": "65.1300", + "4. close": "65.2600", + "5. volume": "1598600" + }, + "2009-12-04": { + "1. open": "65.3900", + "2. high": "66.3900", + "3. low": "64.8500", + "4. close": "66.2100", + "5. volume": "1853800" + }, + "2009-12-03": { + "1. open": "65.0000", + "2. high": "65.6900", + "3. low": "64.5600", + "4. close": "64.6200", + "5. volume": "1114200" + }, + "2009-12-02": { + "1. open": "65.5100", + "2. high": "65.6000", + "3. low": "64.4700", + "4. close": "64.6600", + "5. volume": "1425400" + }, + "2009-12-01": { + "1. open": "64.5300", + "2. high": "65.7600", + "3. low": "63.9000", + "4. close": "65.4300", + "5. volume": "1675900" + }, + "2009-11-30": { + "1. open": "63.6500", + "2. high": "64.2400", + "3. low": "62.8700", + "4. close": "63.9000", + "5. volume": "1439300" + }, + "2009-11-27": { + "1. open": "63.4400", + "2. high": "65.2100", + "3. low": "63.0000", + "4. close": "64.2700", + "5. volume": "926700" + }, + "2009-11-25": { + "1. open": "64.1800", + "2. high": "65.6100", + "3. low": "63.7600", + "4. close": "65.4100", + "5. volume": "1389700" + }, + "2009-11-24": { + "1. open": "64.3100", + "2. high": "64.9600", + "3. low": "63.6000", + "4. close": "63.9500", + "5. volume": "1864300" + }, + "2009-11-23": { + "1. open": "64.0700", + "2. high": "65.6600", + "3. low": "64.0100", + "4. close": "64.5200", + "5. volume": "2333300" + }, + "2009-11-20": { + "1. open": "63.0300", + "2. high": "63.5000", + "3. low": "62.7700", + "4. close": "63.1900", + "5. volume": "1794900" + }, + "2009-11-19": { + "1. open": "63.6200", + "2. high": "63.6200", + "3. low": "62.4400", + "4. close": "63.2000", + "5. volume": "2169100" + }, + "2009-11-18": { + "1. open": "64.6200", + "2. high": "65.0200", + "3. low": "63.4200", + "4. close": "63.8400", + "5. volume": "2695900" + }, + "2009-11-17": { + "1. open": "65.2600", + "2. high": "65.5800", + "3. low": "64.2900", + "4. close": "64.6000", + "5. volume": "2213500" + }, + "2009-11-16": { + "1. open": "64.8500", + "2. high": "67.0600", + "3. low": "64.8500", + "4. close": "65.9900", + "5. volume": "2990100" + }, + "2009-11-13": { + "1. open": "64.6700", + "2. high": "65.0000", + "3. low": "64.2100", + "4. close": "64.5300", + "5. volume": "1370000" + }, + "2009-11-12": { + "1. open": "65.1200", + "2. high": "65.8650", + "3. low": "64.3300", + "4. close": "64.5100", + "5. volume": "2060500" + }, + "2009-11-11": { + "1. open": "65.7600", + "2. high": "66.3400", + "3. low": "64.7600", + "4. close": "65.0200", + "5. volume": "1706300" + }, + "2009-11-10": { + "1. open": "64.6000", + "2. high": "65.9100", + "3. low": "64.6000", + "4. close": "65.6100", + "5. volume": "2374500" + }, + "2009-11-09": { + "1. open": "64.9200", + "2. high": "65.4300", + "3. low": "64.7300", + "4. close": "64.9900", + "5. volume": "2130300" + }, + "2009-11-06": { + "1. open": "64.4300", + "2. high": "65.1900", + "3. low": "63.8200", + "4. close": "64.3100", + "5. volume": "1695700" + }, + "2009-11-05": { + "1. open": "62.7100", + "2. high": "64.8600", + "3. low": "62.7100", + "4. close": "64.5200", + "5. volume": "1893600" + }, + "2009-11-04": { + "1. open": "63.9900", + "2. high": "64.3200", + "3. low": "62.7400", + "4. close": "62.8900", + "5. volume": "1623800" + }, + "2009-11-03": { + "1. open": "61.0000", + "2. high": "64.1600", + "3. low": "61.0000", + "4. close": "63.1400", + "5. volume": "3256300" + }, + "2009-11-02": { + "1. open": "60.5300", + "2. high": "62.0000", + "3. low": "60.4100", + "4. close": "61.6300", + "5. volume": "2182900" + }, + "2009-10-30": { + "1. open": "61.9100", + "2. high": "62.2000", + "3. low": "60.0500", + "4. close": "60.4500", + "5. volume": "2220400" + }, + "2009-10-29": { + "1. open": "60.4400", + "2. high": "62.0300", + "3. low": "60.3400", + "4. close": "61.9700", + "5. volume": "1352500" + }, + "2009-10-28": { + "1. open": "61.3300", + "2. high": "61.9800", + "3. low": "60.0300", + "4. close": "60.2000", + "5. volume": "1389700" + }, + "2009-10-27": { + "1. open": "62.2300", + "2. high": "63.0000", + "3. low": "61.4200", + "4. close": "61.6900", + "5. volume": "1125800" + }, + "2009-10-26": { + "1. open": "63.2200", + "2. high": "64.1200", + "3. low": "62.0200", + "4. close": "62.2800", + "5. volume": "1394000" + }, + "2009-10-23": { + "1. open": "64.1300", + "2. high": "64.2640", + "3. low": "62.8800", + "4. close": "63.1000", + "5. volume": "1142100" + }, + "2009-10-22": { + "1. open": "63.7900", + "2. high": "64.0900", + "3. low": "62.5000", + "4. close": "63.8300", + "5. volume": "1769400" + }, + "2009-10-21": { + "1. open": "63.8100", + "2. high": "65.7100", + "3. low": "63.5600", + "4. close": "63.7900", + "5. volume": "2939400" + }, + "2009-10-20": { + "1. open": "64.1800", + "2. high": "65.0000", + "3. low": "63.5800", + "4. close": "63.9100", + "5. volume": "2268600" + }, + "2009-10-19": { + "1. open": "63.5700", + "2. high": "65.3200", + "3. low": "62.5301", + "4. close": "63.8900", + "5. volume": "5897500" + }, + "2009-10-16": { + "1. open": "59.6500", + "2. high": "60.7000", + "3. low": "59.2400", + "4. close": "60.4200", + "5. volume": "2303300" + }, + "2009-10-15": { + "1. open": "59.3000", + "2. high": "60.2300", + "3. low": "59.0500", + "4. close": "60.1900", + "5. volume": "1690600" + }, + "2009-10-14": { + "1. open": "58.0200", + "2. high": "59.7100", + "3. low": "58.0200", + "4. close": "59.6400", + "5. volume": "1359100" + }, + "2009-10-13": { + "1. open": "57.2300", + "2. high": "57.7000", + "3. low": "56.6200", + "4. close": "57.4900", + "5. volume": "816000" + }, + "2009-10-12": { + "1. open": "57.4700", + "2. high": "57.9400", + "3. low": "57.4250", + "4. close": "57.6400", + "5. volume": "820000" + }, + "2009-10-09": { + "1. open": "56.9100", + "2. high": "57.3600", + "3. low": "56.4600", + "4. close": "57.3600", + "5. volume": "749000" + }, + "2009-10-08": { + "1. open": "56.5900", + "2. high": "57.1500", + "3. low": "56.2200", + "4. close": "56.7000", + "5. volume": "1710600" + }, + "2009-10-07": { + "1. open": "55.3000", + "2. high": "55.8800", + "3. low": "54.9000", + "4. close": "55.8800", + "5. volume": "1475200" + }, + "2009-10-06": { + "1. open": "55.7500", + "2. high": "56.1300", + "3. low": "54.7900", + "4. close": "55.4000", + "5. volume": "1656900" + }, + "2009-10-05": { + "1. open": "54.2100", + "2. high": "55.2500", + "3. low": "54.2100", + "4. close": "55.2000", + "5. volume": "1145100" + }, + "2009-10-02": { + "1. open": "54.3400", + "2. high": "54.9000", + "3. low": "53.9500", + "4. close": "54.0600", + "5. volume": "1494300" + }, + "2009-10-01": { + "1. open": "55.5400", + "2. high": "56.5600", + "3. low": "54.5500", + "4. close": "54.9200", + "5. volume": "2400200" + }, + "2009-09-30": { + "1. open": "57.3900", + "2. high": "57.7400", + "3. low": "55.9400", + "4. close": "56.5900", + "5. volume": "1905100" + }, + "2009-09-29": { + "1. open": "58.0900", + "2. high": "58.8800", + "3. low": "57.4000", + "4. close": "57.5000", + "5. volume": "1840400" + }, + "2009-09-28": { + "1. open": "56.6300", + "2. high": "57.1900", + "3. low": "56.5000", + "4. close": "56.9800", + "5. volume": "931000" + }, + "2009-09-25": { + "1. open": "56.7700", + "2. high": "56.9600", + "3. low": "56.1200", + "4. close": "56.4000", + "5. volume": "896400" + }, + "2009-09-24": { + "1. open": "57.9300", + "2. high": "58.3200", + "3. low": "56.6500", + "4. close": "56.9400", + "5. volume": "825900" + }, + "2009-09-23": { + "1. open": "58.7600", + "2. high": "59.0400", + "3. low": "57.7500", + "4. close": "57.8700", + "5. volume": "948900" + }, + "2009-09-22": { + "1. open": "58.8100", + "2. high": "59.0800", + "3. low": "58.1300", + "4. close": "58.5200", + "5. volume": "969300" + }, + "2009-09-21": { + "1. open": "59.0800", + "2. high": "59.1700", + "3. low": "58.3200", + "4. close": "58.5300", + "5. volume": "1699200" + }, + "2009-09-18": { + "1. open": "60.3600", + "2. high": "60.4300", + "3. low": "58.9200", + "4. close": "59.7600", + "5. volume": "2399400" + }, + "2009-09-17": { + "1. open": "59.7600", + "2. high": "60.6500", + "3. low": "59.5800", + "4. close": "59.9400", + "5. volume": "2093000" + }, + "2009-09-16": { + "1. open": "59.5000", + "2. high": "60.1900", + "3. low": "58.6000", + "4. close": "60.0800", + "5. volume": "1562200" + }, + "2009-09-15": { + "1. open": "58.2100", + "2. high": "59.2700", + "3. low": "57.3000", + "4. close": "59.0800", + "5. volume": "2070300" + }, + "2009-09-14": { + "1. open": "57.6100", + "2. high": "58.3700", + "3. low": "57.0900", + "4. close": "57.8500", + "5. volume": "1607500" + }, + "2009-09-11": { + "1. open": "57.3300", + "2. high": "58.5500", + "3. low": "57.1400", + "4. close": "58.0600", + "5. volume": "1860400" + }, + "2009-09-10": { + "1. open": "56.3200", + "2. high": "57.3200", + "3. low": "55.8100", + "4. close": "57.2600", + "5. volume": "1504000" + }, + "2009-09-09": { + "1. open": "54.8100", + "2. high": "56.7800", + "3. low": "54.7700", + "4. close": "56.4300", + "5. volume": "1393800" + }, + "2009-09-08": { + "1. open": "55.0600", + "2. high": "55.3300", + "3. low": "54.6200", + "4. close": "55.0300", + "5. volume": "1027900" + }, + "2009-09-04": { + "1. open": "53.7400", + "2. high": "54.4900", + "3. low": "53.2300", + "4. close": "54.4400", + "5. volume": "678500" + }, + "2009-09-03": { + "1. open": "52.9400", + "2. high": "53.7000", + "3. low": "52.3300", + "4. close": "53.6700", + "5. volume": "1083600" + }, + "2009-09-02": { + "1. open": "53.2300", + "2. high": "53.2300", + "3. low": "52.4000", + "4. close": "52.7900", + "5. volume": "1266800" + }, + "2009-09-01": { + "1. open": "53.6800", + "2. high": "55.2800", + "3. low": "52.9000", + "4. close": "53.1000", + "5. volume": "1500500" + }, + "2009-08-31": { + "1. open": "54.2900", + "2. high": "54.3600", + "3. low": "53.3700", + "4. close": "53.9500", + "5. volume": "1278600" + }, + "2009-08-28": { + "1. open": "56.0400", + "2. high": "56.1400", + "3. low": "54.5400", + "4. close": "54.8100", + "5. volume": "1483900" + }, + "2009-08-27": { + "1. open": "55.2500", + "2. high": "55.7000", + "3. low": "54.3600", + "4. close": "55.5400", + "5. volume": "706700" + }, + "2009-08-26": { + "1. open": "55.7300", + "2. high": "55.7600", + "3. low": "54.8850", + "4. close": "55.3700", + "5. volume": "902600" + }, + "2009-08-25": { + "1. open": "55.4900", + "2. high": "56.4600", + "3. low": "55.2530", + "4. close": "55.7800", + "5. volume": "1086400" + }, + "2009-08-24": { + "1. open": "55.4700", + "2. high": "55.9400", + "3. low": "54.8600", + "4. close": "55.0600", + "5. volume": "743900" + }, + "2009-08-21": { + "1. open": "54.2100", + "2. high": "55.4900", + "3. low": "53.5600", + "4. close": "55.3700", + "5. volume": "1355900" + }, + "2009-08-20": { + "1. open": "53.6300", + "2. high": "53.9700", + "3. low": "53.2600", + "4. close": "53.8500", + "5. volume": "716600" + }, + "2009-08-19": { + "1. open": "52.6000", + "2. high": "53.6800", + "3. low": "52.4300", + "4. close": "53.4000", + "5. volume": "618200" + }, + "2009-08-18": { + "1. open": "52.2200", + "2. high": "53.6200", + "3. low": "52.1100", + "4. close": "53.5100", + "5. volume": "1111500" + }, + "2009-08-17": { + "1. open": "53.1800", + "2. high": "53.4000", + "3. low": "51.8600", + "4. close": "52.1100", + "5. volume": "1164100" + }, + "2009-08-14": { + "1. open": "55.4300", + "2. high": "55.7500", + "3. low": "53.5800", + "4. close": "54.1100", + "5. volume": "1031700" + }, + "2009-08-13": { + "1. open": "55.5400", + "2. high": "55.7500", + "3. low": "54.5700", + "4. close": "55.3200", + "5. volume": "1021300" + }, + "2009-08-12": { + "1. open": "54.0100", + "2. high": "55.6100", + "3. low": "53.9600", + "4. close": "55.0500", + "5. volume": "1220200" + }, + "2009-08-11": { + "1. open": "54.5100", + "2. high": "54.5100", + "3. low": "53.0600", + "4. close": "53.7600", + "5. volume": "1339500" + }, + "2009-08-10": { + "1. open": "54.5477", + "2. high": "55.0000", + "3. low": "54.0954", + "4. close": "54.6800", + "5. volume": "963300" + }, + "2009-08-07": { + "1. open": "53.6700", + "2. high": "54.9300", + "3. low": "53.5800", + "4. close": "54.7600", + "5. volume": "1437600" + }, + "2009-08-06": { + "1. open": "53.3900", + "2. high": "53.8300", + "3. low": "52.9400", + "4. close": "53.1400", + "5. volume": "978600" + }, + "2009-08-05": { + "1. open": "54.2000", + "2. high": "54.2700", + "3. low": "52.8100", + "4. close": "53.2800", + "5. volume": "1373400" + }, + "2009-08-04": { + "1. open": "53.6500", + "2. high": "54.3850", + "3. low": "53.1600", + "4. close": "53.9200", + "5. volume": "1495800" + }, + "2009-08-03": { + "1. open": "52.9300", + "2. high": "53.8800", + "3. low": "52.5700", + "4. close": "53.6500", + "5. volume": "2356000" + }, + "2009-07-31": { + "1. open": "51.7700", + "2. high": "52.5000", + "3. low": "51.7700", + "4. close": "51.9200", + "5. volume": "1446800" + }, + "2009-07-30": { + "1. open": "51.1100", + "2. high": "52.4000", + "3. low": "51.0400", + "4. close": "51.6500", + "5. volume": "2322300" + }, + "2009-07-29": { + "1. open": "51.0000", + "2. high": "51.3000", + "3. low": "50.1800", + "4. close": "50.8500", + "5. volume": "2093700" + }, + "2009-07-28": { + "1. open": "51.6200", + "2. high": "51.9800", + "3. low": "50.7100", + "4. close": "51.4400", + "5. volume": "2131500" + }, + "2009-07-27": { + "1. open": "51.2200", + "2. high": "52.9800", + "3. low": "51.0200", + "4. close": "52.3900", + "5. volume": "3694200" + }, + "2009-07-24": { + "1. open": "50.0000", + "2. high": "51.2300", + "3. low": "49.7500", + "4. close": "51.2000", + "5. volume": "1890000" + }, + "2009-07-23": { + "1. open": "49.5000", + "2. high": "50.8800", + "3. low": "49.2900", + "4. close": "50.6200", + "5. volume": "2940500" + }, + "2009-07-22": { + "1. open": "48.6900", + "2. high": "49.9500", + "3. low": "48.3600", + "4. close": "49.4200", + "5. volume": "2463000" + }, + "2009-07-21": { + "1. open": "49.6500", + "2. high": "50.0000", + "3. low": "48.2900", + "4. close": "48.9900", + "5. volume": "3591500" + }, + "2009-07-20": { + "1. open": "47.5300", + "2. high": "50.4900", + "3. low": "46.7400", + "4. close": "48.9400", + "5. volume": "7832500" + }, + "2009-07-17": { + "1. open": "45.2800", + "2. high": "45.4800", + "3. low": "44.5800", + "4. close": "44.9500", + "5. volume": "2529700" + }, + "2009-07-16": { + "1. open": "44.1600", + "2. high": "45.5000", + "3. low": "43.9600", + "4. close": "45.4400", + "5. volume": "2086000" + }, + "2009-07-15": { + "1. open": "43.1600", + "2. high": "44.6950", + "3. low": "43.1400", + "4. close": "44.3900", + "5. volume": "1951200" + }, + "2009-07-14": { + "1. open": "42.3700", + "2. high": "42.7400", + "3. low": "41.7300", + "4. close": "42.7200", + "5. volume": "1557600" + }, + "2009-07-13": { + "1. open": "41.1900", + "2. high": "42.1400", + "3. low": "40.5800", + "4. close": "42.1300", + "5. volume": "1713500" + }, + "2009-07-10": { + "1. open": "40.6400", + "2. high": "41.1700", + "3. low": "40.2800", + "4. close": "40.9400", + "5. volume": "1524900" + }, + "2009-07-09": { + "1. open": "41.1800", + "2. high": "41.3295", + "3. low": "40.6100", + "4. close": "40.8200", + "5. volume": "1605500" + }, + "2009-07-08": { + "1. open": "41.0400", + "2. high": "41.3700", + "3. low": "40.4200", + "4. close": "40.9800", + "5. volume": "2033600" + }, + "2009-07-07": { + "1. open": "42.3100", + "2. high": "42.5200", + "3. low": "40.9100", + "4. close": "40.9600", + "5. volume": "2402200" + }, + "2009-07-06": { + "1. open": "42.7600", + "2. high": "43.0500", + "3. low": "41.8100", + "4. close": "42.4900", + "5. volume": "2068400" + }, + "2009-07-02": { + "1. open": "44.7900", + "2. high": "44.7900", + "3. low": "42.9900", + "4. close": "43.1000", + "5. volume": "1829400" + }, + "2009-07-01": { + "1. open": "44.7700", + "2. high": "46.0900", + "3. low": "44.7100", + "4. close": "45.2800", + "5. volume": "1818100" + }, + "2009-06-30": { + "1. open": "45.4800", + "2. high": "45.9000", + "3. low": "44.3600", + "4. close": "44.6100", + "5. volume": "1724300" + }, + "2009-06-29": { + "1. open": "45.1100", + "2. high": "45.8400", + "3. low": "44.6200", + "4. close": "45.6200", + "5. volume": "1675200" + }, + "2009-06-26": { + "1. open": "44.1700", + "2. high": "45.6100", + "3. low": "43.8600", + "4. close": "45.1800", + "5. volume": "3720100" + }, + "2009-06-25": { + "1. open": "43.0900", + "2. high": "44.4000", + "3. low": "42.5400", + "4. close": "44.2300", + "5. volume": "2853700" + }, + "2009-06-24": { + "1. open": "43.0900", + "2. high": "44.3900", + "3. low": "42.8300", + "4. close": "43.1300", + "5. volume": "1648000" + }, + "2009-06-23": { + "1. open": "43.2900", + "2. high": "43.6700", + "3. low": "42.4500", + "4. close": "42.8100", + "5. volume": "2363800" + }, + "2009-06-22": { + "1. open": "44.8100", + "2. high": "44.8200", + "3. low": "43.2500", + "4. close": "43.2500", + "5. volume": "2052400" + }, + "2009-06-19": { + "1. open": "46.2100", + "2. high": "46.5000", + "3. low": "45.4000", + "4. close": "45.5700", + "5. volume": "2118100" + }, + "2009-06-18": { + "1. open": "45.9000", + "2. high": "46.2900", + "3. low": "45.1100", + "4. close": "45.7100", + "5. volume": "1765200" + }, + "2009-06-17": { + "1. open": "46.2700", + "2. high": "46.4500", + "3. low": "45.3700", + "4. close": "45.8700", + "5. volume": "2390800" + }, + "2009-06-16": { + "1. open": "47.3300", + "2. high": "47.9400", + "3. low": "46.2200", + "4. close": "46.3400", + "5. volume": "2205700" + }, + "2009-06-15": { + "1. open": "48.2900", + "2. high": "48.2900", + "3. low": "46.6200", + "4. close": "47.0700", + "5. volume": "1648700" + }, + "2009-06-12": { + "1. open": "48.5000", + "2. high": "49.2200", + "3. low": "48.0400", + "4. close": "49.1800", + "5. volume": "1024800" + }, + "2009-06-11": { + "1. open": "48.6400", + "2. high": "49.4800", + "3. low": "48.4600", + "4. close": "48.7300", + "5. volume": "1912900" + }, + "2009-06-10": { + "1. open": "49.5600", + "2. high": "49.7500", + "3. low": "47.9000", + "4. close": "48.9600", + "5. volume": "1620300" + }, + "2009-06-09": { + "1. open": "48.9200", + "2. high": "49.1300", + "3. low": "47.6800", + "4. close": "48.9200", + "5. volume": "1752900" + }, + "2009-06-08": { + "1. open": "47.8400", + "2. high": "48.9800", + "3. low": "46.8100", + "4. close": "48.6400", + "5. volume": "2405200" + }, + "2009-06-05": { + "1. open": "48.1300", + "2. high": "49.0000", + "3. low": "47.5100", + "4. close": "48.0700", + "5. volume": "2108500" + }, + "2009-06-04": { + "1. open": "47.4400", + "2. high": "48.0000", + "3. low": "46.8300", + "4. close": "47.8800", + "5. volume": "1941300" + }, + "2009-06-03": { + "1. open": "47.7400", + "2. high": "48.1000", + "3. low": "46.8000", + "4. close": "47.1900", + "5. volume": "2008000" + }, + "2009-06-02": { + "1. open": "47.4200", + "2. high": "48.5800", + "3. low": "47.2200", + "4. close": "48.2500", + "5. volume": "2765000" + }, + "2009-06-01": { + "1. open": "44.6400", + "2. high": "47.3700", + "3. low": "44.4800", + "4. close": "47.1600", + "5. volume": "3469800" + }, + "2009-05-29": { + "1. open": "43.8600", + "2. high": "44.3100", + "3. low": "43.1400", + "4. close": "43.5000", + "5. volume": "2558000" + }, + "2009-05-28": { + "1. open": "43.1200", + "2. high": "43.9200", + "3. low": "42.2640", + "4. close": "43.6000", + "5. volume": "2639300" + }, + "2009-05-27": { + "1. open": "44.9700", + "2. high": "45.4400", + "3. low": "43.8500", + "4. close": "44.0100", + "5. volume": "2089500" + }, + "2009-05-26": { + "1. open": "43.9300", + "2. high": "45.9650", + "3. low": "43.7500", + "4. close": "45.8300", + "5. volume": "1762100" + }, + "2009-05-22": { + "1. open": "44.6500", + "2. high": "44.8400", + "3. low": "43.9600", + "4. close": "44.1500", + "5. volume": "1846600" + }, + "2009-05-21": { + "1. open": "45.3700", + "2. high": "45.7200", + "3. low": "43.9300", + "4. close": "44.5100", + "5. volume": "3811600" + }, + "2009-05-20": { + "1. open": "47.2900", + "2. high": "47.9500", + "3. low": "46.2300", + "4. close": "46.3300", + "5. volume": "2714000" + }, + "2009-05-19": { + "1. open": "46.3800", + "2. high": "47.6900", + "3. low": "45.5000", + "4. close": "46.3500", + "5. volume": "3991100" + }, + "2009-05-18": { + "1. open": "45.6600", + "2. high": "46.6200", + "3. low": "45.5200", + "4. close": "46.5000", + "5. volume": "2081400" + }, + "2009-05-15": { + "1. open": "44.8100", + "2. high": "45.9400", + "3. low": "44.7300", + "4. close": "45.3100", + "5. volume": "2563500" + }, + "2009-05-14": { + "1. open": "44.8600", + "2. high": "45.7100", + "3. low": "44.6800", + "4. close": "44.8700", + "5. volume": "3207600" + }, + "2009-05-13": { + "1. open": "45.2400", + "2. high": "45.2400", + "3. low": "44.4500", + "4. close": "44.7800", + "5. volume": "3458700" + }, + "2009-05-12": { + "1. open": "46.3100", + "2. high": "46.5000", + "3. low": "45.2600", + "4. close": "46.1300", + "5. volume": "2429500" + }, + "2009-05-11": { + "1. open": "47.1600", + "2. high": "47.1600", + "3. low": "45.8200", + "4. close": "46.1700", + "5. volume": "2103100" + }, + "2009-05-08": { + "1. open": "46.6100", + "2. high": "47.9200", + "3. low": "45.8400", + "4. close": "47.6900", + "5. volume": "2425600" + }, + "2009-05-07": { + "1. open": "46.2200", + "2. high": "46.2500", + "3. low": "44.7300", + "4. close": "45.6700", + "5. volume": "2493300" + }, + "2009-05-06": { + "1. open": "46.4800", + "2. high": "46.7200", + "3. low": "45.2600", + "4. close": "45.7600", + "5. volume": "3081900" + }, + "2009-05-05": { + "1. open": "45.6900", + "2. high": "46.2500", + "3. low": "45.1400", + "4. close": "45.7300", + "5. volume": "1709800" + }, + "2009-05-04": { + "1. open": "43.8400", + "2. high": "45.7700", + "3. low": "43.5398", + "4. close": "45.7500", + "5. volume": "2038900" + }, + "2009-05-01": { + "1. open": "43.2500", + "2. high": "43.8500", + "3. low": "42.3750", + "4. close": "43.6200", + "5. volume": "2298000" + }, + "2009-04-30": { + "1. open": "44.6900", + "2. high": "46.1700", + "3. low": "43.7600", + "4. close": "43.8000", + "5. volume": "2184100" + }, + "2009-04-29": { + "1. open": "42.4100", + "2. high": "44.8000", + "3. low": "42.4100", + "4. close": "44.3900", + "5. volume": "2330200" + }, + "2009-04-28": { + "1. open": "42.2000", + "2. high": "43.0900", + "3. low": "41.8900", + "4. close": "42.0900", + "5. volume": "1236900" + }, + "2009-04-27": { + "1. open": "43.5900", + "2. high": "43.6200", + "3. low": "42.3500", + "4. close": "43.0500", + "5. volume": "1676500" + }, + "2009-04-24": { + "1. open": "43.0200", + "2. high": "44.5000", + "3. low": "42.5000", + "4. close": "44.0000", + "5. volume": "1483200" + }, + "2009-04-23": { + "1. open": "42.9200", + "2. high": "42.9200", + "3. low": "41.5500", + "4. close": "42.7400", + "5. volume": "1822000" + }, + "2009-04-22": { + "1. open": "41.2600", + "2. high": "43.9500", + "3. low": "39.4300", + "4. close": "42.7200", + "5. volume": "2490600" + }, + "2009-04-21": { + "1. open": "40.4000", + "2. high": "41.7400", + "3. low": "39.7800", + "4. close": "41.5400", + "5. volume": "2173100" + }, + "2009-04-20": { + "1. open": "41.2000", + "2. high": "41.8600", + "3. low": "39.8500", + "4. close": "40.4200", + "5. volume": "3934900" + }, + "2009-04-17": { + "1. open": "43.6700", + "2. high": "45.0800", + "3. low": "43.2000", + "4. close": "44.7500", + "5. volume": "2072400" + }, + "2009-04-16": { + "1. open": "42.5500", + "2. high": "43.7400", + "3. low": "41.8900", + "4. close": "43.4600", + "5. volume": "2581500" + }, + "2009-04-15": { + "1. open": "41.6600", + "2. high": "42.6500", + "3. low": "41.4250", + "4. close": "42.3800", + "5. volume": "1884500" + }, + "2009-04-14": { + "1. open": "41.7900", + "2. high": "42.5700", + "3. low": "41.0632", + "4. close": "41.9400", + "5. volume": "1979900" + }, + "2009-04-13": { + "1. open": "42.1100", + "2. high": "42.8900", + "3. low": "40.6000", + "4. close": "42.3800", + "5. volume": "2549000" + }, + "2009-04-09": { + "1. open": "41.0300", + "2. high": "44.3500", + "3. low": "40.9000", + "4. close": "43.8300", + "5. volume": "3071100" + }, + "2009-04-08": { + "1. open": "39.9500", + "2. high": "40.5600", + "3. low": "39.2300", + "4. close": "40.0700", + "5. volume": "2185700" + }, + "2009-04-07": { + "1. open": "41.0600", + "2. high": "41.0600", + "3. low": "39.5400", + "4. close": "39.6200", + "5. volume": "1809000" + }, + "2009-04-06": { + "1. open": "41.5300", + "2. high": "41.7500", + "3. low": "40.4400", + "4. close": "41.4400", + "5. volume": "1834400" + }, + "2009-04-03": { + "1. open": "41.0800", + "2. high": "42.6500", + "3. low": "41.0800", + "4. close": "42.0100", + "5. volume": "2414600" + }, + "2009-04-02": { + "1. open": "38.3400", + "2. high": "42.0900", + "3. low": "38.3400", + "4. close": "41.4000", + "5. volume": "3486800" + }, + "2009-04-01": { + "1. open": "36.1500", + "2. high": "37.7000", + "3. low": "36.0400", + "4. close": "37.5000", + "5. volume": "1990400" + }, + "2009-03-31": { + "1. open": "36.6000", + "2. high": "37.4100", + "3. low": "36.0900", + "4. close": "36.8600", + "5. volume": "3854100" + }, + "2009-03-30": { + "1. open": "37.0700", + "2. high": "37.2600", + "3. low": "35.5000", + "4. close": "36.2100", + "5. volume": "2250200" + }, + "2009-03-27": { + "1. open": "38.9500", + "2. high": "39.6400", + "3. low": "38.3600", + "4. close": "38.9000", + "5. volume": "1819200" + }, + "2009-03-26": { + "1. open": "37.8900", + "2. high": "39.4500", + "3. low": "37.7500", + "4. close": "39.3900", + "5. volume": "2019700" + }, + "2009-03-25": { + "1. open": "37.7700", + "2. high": "38.4300", + "3. low": "36.5200", + "4. close": "37.6300", + "5. volume": "2507300" + }, + "2009-03-24": { + "1. open": "36.7900", + "2. high": "38.3100", + "3. low": "36.2800", + "4. close": "37.4100", + "5. volume": "2395900" + }, + "2009-03-23": { + "1. open": "35.0700", + "2. high": "37.1800", + "3. low": "34.8800", + "4. close": "37.1500", + "5. volume": "2654500" + }, + "2009-03-20": { + "1. open": "35.5000", + "2. high": "35.7600", + "3. low": "33.8000", + "4. close": "34.1200", + "5. volume": "1942900" + }, + "2009-03-19": { + "1. open": "35.6900", + "2. high": "36.1200", + "3. low": "35.0000", + "4. close": "35.3200", + "5. volume": "2174800" + }, + "2009-03-18": { + "1. open": "33.8500", + "2. high": "35.4000", + "3. low": "33.2200", + "4. close": "35.0500", + "5. volume": "2252400" + }, + "2009-03-17": { + "1. open": "33.1100", + "2. high": "33.9800", + "3. low": "32.3600", + "4. close": "33.8400", + "5. volume": "2285300" + }, + "2009-03-16": { + "1. open": "34.1800", + "2. high": "34.2400", + "3. low": "32.8200", + "4. close": "33.0800", + "5. volume": "2276500" + }, + "2009-03-13": { + "1. open": "33.4300", + "2. high": "34.1500", + "3. low": "32.9300", + "4. close": "33.6100", + "5. volume": "1682800" + }, + "2009-03-12": { + "1. open": "32.2900", + "2. high": "33.4100", + "3. low": "31.2700", + "4. close": "33.2000", + "5. volume": "2575600" + }, + "2009-03-11": { + "1. open": "32.5500", + "2. high": "32.8400", + "3. low": "31.8700", + "4. close": "32.0700", + "5. volume": "3888000" + }, + "2009-03-10": { + "1. open": "30.8800", + "2. high": "32.5200", + "3. low": "30.5100", + "4. close": "32.1000", + "5. volume": "3450600" + }, + "2009-03-09": { + "1. open": "30.5600", + "2. high": "31.6800", + "3. low": "30.0300", + "4. close": "30.2700", + "5. volume": "2260000" + }, + "2009-03-06": { + "1. open": "31.9900", + "2. high": "32.5900", + "3. low": "30.0200", + "4. close": "31.1100", + "5. volume": "2759200" + }, + "2009-03-05": { + "1. open": "32.3500", + "2. high": "32.7000", + "3. low": "30.8700", + "4. close": "31.7100", + "5. volume": "3624200" + }, + "2009-03-04": { + "1. open": "34.9700", + "2. high": "35.1500", + "3. low": "33.7000", + "4. close": "33.9200", + "5. volume": "3586100" + }, + "2009-03-03": { + "1. open": "33.8100", + "2. high": "35.4800", + "3. low": "32.9300", + "4. close": "34.3900", + "5. volume": "4389200" + }, + "2009-03-02": { + "1. open": "35.6000", + "2. high": "35.7000", + "3. low": "33.3100", + "4. close": "33.4300", + "5. volume": "3303300" + }, + "2009-02-27": { + "1. open": "35.6600", + "2. high": "37.3300", + "3. low": "34.7400", + "4. close": "36.1500", + "5. volume": "4377100" + }, + "2009-02-26": { + "1. open": "38.8800", + "2. high": "39.0400", + "3. low": "36.1600", + "4. close": "36.2700", + "5. volume": "4175200" + }, + "2009-02-25": { + "1. open": "39.5800", + "2. high": "39.8000", + "3. low": "38.2300", + "4. close": "38.4600", + "5. volume": "1889200" + }, + "2009-02-24": { + "1. open": "38.0900", + "2. high": "40.0700", + "3. low": "37.3800", + "4. close": "39.7300", + "5. volume": "2406300" + }, + "2009-02-23": { + "1. open": "40.5200", + "2. high": "40.6400", + "3. low": "38.0000", + "4. close": "38.0400", + "5. volume": "2681000" + }, + "2009-02-20": { + "1. open": "40.4700", + "2. high": "40.8700", + "3. low": "39.4300", + "4. close": "40.2800", + "5. volume": "2396200" + }, + "2009-02-19": { + "1. open": "42.2100", + "2. high": "42.5296", + "3. low": "40.5200", + "4. close": "40.7200", + "5. volume": "2440500" + }, + "2009-02-18": { + "1. open": "42.4100", + "2. high": "43.0400", + "3. low": "41.7500", + "4. close": "41.9300", + "5. volume": "1951300" + }, + "2009-02-17": { + "1. open": "42.5100", + "2. high": "42.9200", + "3. low": "41.6300", + "4. close": "42.0400", + "5. volume": "1862600" + }, + "2009-02-13": { + "1. open": "43.8800", + "2. high": "45.0500", + "3. low": "43.7300", + "4. close": "43.8000", + "5. volume": "1627400" + }, + "2009-02-12": { + "1. open": "43.8400", + "2. high": "44.0000", + "3. low": "42.5100", + "4. close": "43.9300", + "5. volume": "2038300" + }, + "2009-02-11": { + "1. open": "44.4400", + "2. high": "44.9800", + "3. low": "43.7200", + "4. close": "44.2700", + "5. volume": "2228500" + }, + "2009-02-10": { + "1. open": "44.6200", + "2. high": "45.2300", + "3. low": "42.6800", + "4. close": "43.0200", + "5. volume": "1817900" + }, + "2009-02-09": { + "1. open": "44.5800", + "2. high": "45.4300", + "3. low": "44.2700", + "4. close": "45.0100", + "5. volume": "1469100" + }, + "2009-02-06": { + "1. open": "43.7100", + "2. high": "45.1400", + "3. low": "43.4900", + "4. close": "44.8700", + "5. volume": "1369100" + }, + "2009-02-05": { + "1. open": "42.8300", + "2. high": "43.8900", + "3. low": "41.9300", + "4. close": "43.5900", + "5. volume": "1873300" + }, + "2009-02-04": { + "1. open": "43.2300", + "2. high": "43.7700", + "3. low": "42.8208", + "4. close": "43.2500", + "5. volume": "1825300" + }, + "2009-02-03": { + "1. open": "42.9900", + "2. high": "43.0800", + "3. low": "42.0300", + "4. close": "42.8600", + "5. volume": "2251300" + }, + "2009-02-02": { + "1. open": "43.0900", + "2. high": "43.7500", + "3. low": "42.2600", + "4. close": "42.9200", + "5. volume": "2458300" + }, + "2009-01-30": { + "1. open": "45.3000", + "2. high": "45.4500", + "3. low": "43.6800", + "4. close": "44.0200", + "5. volume": "2143300" + }, + "2009-01-29": { + "1. open": "46.2700", + "2. high": "46.4700", + "3. low": "44.8000", + "4. close": "45.2500", + "5. volume": "1603900" + }, + "2009-01-28": { + "1. open": "46.1100", + "2. high": "47.7000", + "3. low": "45.9600", + "4. close": "46.8000", + "5. volume": "1487500" + }, + "2009-01-27": { + "1. open": "44.7600", + "2. high": "45.7600", + "3. low": "44.2500", + "4. close": "45.4100", + "5. volume": "1675400" + }, + "2009-01-26": { + "1. open": "44.5700", + "2. high": "45.8900", + "3. low": "43.5000", + "4. close": "44.5500", + "5. volume": "2801900" + }, + "2009-01-23": { + "1. open": "44.6300", + "2. high": "46.4400", + "3. low": "44.1300", + "4. close": "45.3300", + "5. volume": "2026000" + }, + "2009-01-22": { + "1. open": "46.4500", + "2. high": "47.1100", + "3. low": "45.1400", + "4. close": "45.8700", + "5. volume": "2653500" + }, + "2009-01-21": { + "1. open": "47.7200", + "2. high": "47.7200", + "3. low": "46.1300", + "4. close": "47.2000", + "5. volume": "2698800" + }, + "2009-01-20": { + "1. open": "47.7500", + "2. high": "47.8200", + "3. low": "46.5100", + "4. close": "47.0000", + "5. volume": "2541900" + }, + "2009-01-16": { + "1. open": "49.2800", + "2. high": "49.4400", + "3. low": "47.2900", + "4. close": "48.5600", + "5. volume": "2684900" + }, + "2009-01-15": { + "1. open": "47.0600", + "2. high": "49.0900", + "3. low": "46.9400", + "4. close": "48.7000", + "5. volume": "2100900" + }, + "2009-01-14": { + "1. open": "48.3000", + "2. high": "48.4300", + "3. low": "47.0800", + "4. close": "47.4400", + "5. volume": "2540500" + }, + "2009-01-13": { + "1. open": "49.1300", + "2. high": "49.7650", + "3. low": "48.6300", + "4. close": "49.1600", + "5. volume": "2247300" + }, + "2009-01-12": { + "1. open": "50.1600", + "2. high": "50.1600", + "3. low": "49.0800", + "4. close": "49.4500", + "5. volume": "2641200" + }, + "2009-01-09": { + "1. open": "51.0800", + "2. high": "51.1900", + "3. low": "49.8500", + "4. close": "50.1700", + "5. volume": "1296000" + }, + "2009-01-08": { + "1. open": "49.8200", + "2. high": "50.9900", + "3. low": "49.2900", + "4. close": "50.9000", + "5. volume": "1293500" + }, + "2009-01-07": { + "1. open": "51.9700", + "2. high": "52.1000", + "3. low": "49.6450", + "4. close": "50.0800", + "5. volume": "2241200" + }, + "2009-01-06": { + "1. open": "52.2200", + "2. high": "53.3400", + "3. low": "51.7200", + "4. close": "52.3100", + "5. volume": "1726700" + }, + "2009-01-05": { + "1. open": "51.4200", + "2. high": "52.6000", + "3. low": "51.4200", + "4. close": "51.9200", + "5. volume": "2377800" + }, + "2009-01-02": { + "1. open": "49.7000", + "2. high": "52.0800", + "3. low": "49.0700", + "4. close": "51.8200", + "5. volume": "1367100" + }, + "2008-12-31": { + "1. open": "48.2900", + "2. high": "50.0900", + "3. low": "48.2900", + "4. close": "49.7100", + "5. volume": "1918000" + }, + "2008-12-30": { + "1. open": "47.2200", + "2. high": "49.1700", + "3. low": "47.0100", + "4. close": "48.0800", + "5. volume": "1917900" + }, + "2008-12-29": { + "1. open": "47.0200", + "2. high": "47.0700", + "3. low": "46.4000", + "4. close": "47.0000", + "5. volume": "1492200" + }, + "2008-12-26": { + "1. open": "46.7600", + "2. high": "47.1100", + "3. low": "46.2300", + "4. close": "47.0200", + "5. volume": "715500" + }, + "2008-12-24": { + "1. open": "45.5400", + "2. high": "46.7500", + "3. low": "45.2100", + "4. close": "46.5100", + "5. volume": "719400" + }, + "2008-12-23": { + "1. open": "45.4500", + "2. high": "45.7900", + "3. low": "44.5300", + "4. close": "45.5600", + "5. volume": "2178700" + }, + "2008-12-22": { + "1. open": "44.3700", + "2. high": "45.1500", + "3. low": "44.1500", + "4. close": "45.1000", + "5. volume": "2370300" + }, + "2008-12-19": { + "1. open": "45.6000", + "2. high": "45.7900", + "3. low": "44.2100", + "4. close": "45.5700", + "5. volume": "2506700" + }, + "2008-12-18": { + "1. open": "44.7700", + "2. high": "44.9900", + "3. low": "43.3100", + "4. close": "43.9900", + "5. volume": "3524100" + }, + "2008-12-17": { + "1. open": "42.0500", + "2. high": "44.9800", + "3. low": "41.5500", + "4. close": "44.4900", + "5. volume": "3103900" + }, + "2008-12-16": { + "1. open": "41.5900", + "2. high": "43.0000", + "3. low": "40.6100", + "4. close": "42.9600", + "5. volume": "5050100" + }, + "2008-12-15": { + "1. open": "45.0000", + "2. high": "45.6500", + "3. low": "43.3100", + "4. close": "43.9100", + "5. volume": "1938200" + }, + "2008-12-12": { + "1. open": "43.2000", + "2. high": "44.9900", + "3. low": "43.0000", + "4. close": "44.5000", + "5. volume": "2339200" + }, + "2008-12-11": { + "1. open": "46.9500", + "2. high": "47.6600", + "3. low": "44.5500", + "4. close": "44.9900", + "5. volume": "1489700" + }, + "2008-12-10": { + "1. open": "45.5600", + "2. high": "48.0000", + "3. low": "45.5100", + "4. close": "47.2200", + "5. volume": "2117300" + }, + "2008-12-09": { + "1. open": "44.9500", + "2. high": "47.5000", + "3. low": "44.8200", + "4. close": "45.2300", + "5. volume": "2667200" + }, + "2008-12-08": { + "1. open": "44.4700", + "2. high": "46.7000", + "3. low": "43.7400", + "4. close": "46.0300", + "5. volume": "2318300" + }, + "2008-12-05": { + "1. open": "41.1200", + "2. high": "42.7200", + "3. low": "40.1600", + "4. close": "42.6900", + "5. volume": "2201400" + }, + "2008-12-04": { + "1. open": "43.3600", + "2. high": "43.9500", + "3. low": "40.8800", + "4. close": "41.5800", + "5. volume": "2621900" + }, + "2008-12-03": { + "1. open": "42.6700", + "2. high": "43.9800", + "3. low": "41.5100", + "4. close": "43.4600", + "5. volume": "1609200" + }, + "2008-12-02": { + "1. open": "42.9700", + "2. high": "43.4900", + "3. low": "41.7900", + "4. close": "43.2500", + "5. volume": "1551600" + }, + "2008-12-01": { + "1. open": "45.2200", + "2. high": "45.2200", + "3. low": "41.8200", + "4. close": "41.8200", + "5. volume": "1339400" + }, + "2008-11-28": { + "1. open": "45.9500", + "2. high": "46.3500", + "3. low": "44.6500", + "4. close": "46.3400", + "5. volume": "926200" + }, + "2008-11-26": { + "1. open": "44.2100", + "2. high": "45.8300", + "3. low": "43.6600", + "4. close": "45.5400", + "5. volume": "2395200" + }, + "2008-11-25": { + "1. open": "44.9300", + "2. high": "45.7300", + "3. low": "43.6400", + "4. close": "45.1600", + "5. volume": "2101700" + }, + "2008-11-24": { + "1. open": "42.1100", + "2. high": "44.9300", + "3. low": "41.6900", + "4. close": "43.8700", + "5. volume": "3576400" + }, + "2008-11-21": { + "1. open": "40.0000", + "2. high": "41.9200", + "3. low": "37.7500", + "4. close": "41.7600", + "5. volume": "3964700" + }, + "2008-11-20": { + "1. open": "39.0100", + "2. high": "42.1900", + "3. low": "38.5000", + "4. close": "38.7800", + "5. volume": "3824700" + }, + "2008-11-19": { + "1. open": "42.4900", + "2. high": "42.4900", + "3. low": "39.8200", + "4. close": "39.8800", + "5. volume": "2663700" + }, + "2008-11-18": { + "1. open": "41.8000", + "2. high": "42.7900", + "3. low": "40.3500", + "4. close": "42.0300", + "5. volume": "2806900" + }, + "2008-11-17": { + "1. open": "42.3000", + "2. high": "43.9000", + "3. low": "41.3300", + "4. close": "41.3300", + "5. volume": "3108600" + }, + "2008-11-14": { + "1. open": "42.4700", + "2. high": "43.4100", + "3. low": "40.2200", + "4. close": "41.1500", + "5. volume": "1634200" + }, + "2008-11-13": { + "1. open": "40.2300", + "2. high": "42.6300", + "3. low": "38.1900", + "4. close": "42.5800", + "5. volume": "2993300" + }, + "2008-11-12": { + "1. open": "42.4900", + "2. high": "43.0000", + "3. low": "39.7330", + "4. close": "39.9100", + "5. volume": "1617200" + }, + "2008-11-11": { + "1. open": "43.0000", + "2. high": "44.3500", + "3. low": "41.6800", + "4. close": "43.2300", + "5. volume": "1264700" + }, + "2008-11-10": { + "1. open": "45.0000", + "2. high": "46.3700", + "3. low": "43.2400", + "4. close": "44.0000", + "5. volume": "1602100" + }, + "2008-11-07": { + "1. open": "45.5300", + "2. high": "46.0600", + "3. low": "42.9500", + "4. close": "44.2500", + "5. volume": "2400900" + }, + "2008-11-06": { + "1. open": "48.0700", + "2. high": "48.0700", + "3. low": "43.2400", + "4. close": "45.1100", + "5. volume": "3320100" + }, + "2008-11-05": { + "1. open": "49.3300", + "2. high": "50.9800", + "3. low": "48.5700", + "4. close": "48.6500", + "5. volume": "2914300" + }, + "2008-11-04": { + "1. open": "46.3300", + "2. high": "49.5400", + "3. low": "45.0100", + "4. close": "49.5000", + "5. volume": "4030100" + }, + "2008-11-03": { + "1. open": "44.9600", + "2. high": "46.3600", + "3. low": "44.5000", + "4. close": "45.2400", + "5. volume": "1556900" + }, + "2008-10-31": { + "1. open": "46.4500", + "2. high": "46.9900", + "3. low": "44.5500", + "4. close": "44.9600", + "5. volume": "3433800" + }, + "2008-10-30": { + "1. open": "46.0100", + "2. high": "47.1360", + "3. low": "44.5800", + "4. close": "46.4500", + "5. volume": "1609400" + }, + "2008-10-29": { + "1. open": "44.0000", + "2. high": "47.0000", + "3. low": "43.2400", + "4. close": "44.5300", + "5. volume": "2240500" + }, + "2008-10-28": { + "1. open": "41.4000", + "2. high": "44.3500", + "3. low": "39.7600", + "4. close": "44.3300", + "5. volume": "2227500" + }, + "2008-10-27": { + "1. open": "41.8400", + "2. high": "42.7000", + "3. low": "40.3300", + "4. close": "40.3300", + "5. volume": "1953400" + }, + "2008-10-24": { + "1. open": "38.9900", + "2. high": "43.1800", + "3. low": "38.5100", + "4. close": "41.7500", + "5. volume": "3621500" + }, + "2008-10-23": { + "1. open": "39.9800", + "2. high": "42.2600", + "3. low": "39.5000", + "4. close": "41.2000", + "5. volume": "4023800" + }, + "2008-10-22": { + "1. open": "41.7400", + "2. high": "41.7400", + "3. low": "37.6900", + "4. close": "39.0000", + "5. volume": "2866200" + }, + "2008-10-21": { + "1. open": "44.3100", + "2. high": "44.4400", + "3. low": "41.8000", + "4. close": "42.0500", + "5. volume": "2733900" + }, + "2008-10-20": { + "1. open": "45.3800", + "2. high": "48.0900", + "3. low": "43.5700", + "4. close": "45.2200", + "5. volume": "3662100" + }, + "2008-10-17": { + "1. open": "43.1900", + "2. high": "46.5600", + "3. low": "43.1500", + "4. close": "44.4200", + "5. volume": "1957400" + }, + "2008-10-16": { + "1. open": "43.6000", + "2. high": "45.5700", + "3. low": "41.2500", + "4. close": "45.1700", + "5. volume": "3044500" + }, + "2008-10-15": { + "1. open": "48.5200", + "2. high": "48.8200", + "3. low": "43.3200", + "4. close": "43.4300", + "5. volume": "2384200" + }, + "2008-10-14": { + "1. open": "53.3500", + "2. high": "54.4000", + "3. low": "47.7900", + "4. close": "49.2200", + "5. volume": "2210400" + }, + "2008-10-13": { + "1. open": "49.8200", + "2. high": "51.1600", + "3. low": "48.3600", + "4. close": "51.1600", + "5. volume": "2369600" + }, + "2008-10-10": { + "1. open": "44.8900", + "2. high": "50.2700", + "3. low": "43.7000", + "4. close": "48.0000", + "5. volume": "4656900" + }, + "2008-10-09": { + "1. open": "49.7100", + "2. high": "50.3700", + "3. low": "46.6600", + "4. close": "47.1000", + "5. volume": "3280000" + }, + "2008-10-08": { + "1. open": "46.9100", + "2. high": "50.6600", + "3. low": "46.4200", + "4. close": "48.5600", + "5. volume": "4079800" + }, + "2008-10-07": { + "1. open": "49.0200", + "2. high": "50.3300", + "3. low": "47.8300", + "4. close": "47.9800", + "5. volume": "3753800" + }, + "2008-10-06": { + "1. open": "47.9900", + "2. high": "49.9700", + "3. low": "44.8200", + "4. close": "48.0200", + "5. volume": "4399100" + }, + "2008-10-03": { + "1. open": "51.9600", + "2. high": "53.6800", + "3. low": "49.0600", + "4. close": "49.2000", + "5. volume": "2550400" + }, + "2008-10-02": { + "1. open": "54.1600", + "2. high": "54.2500", + "3. low": "51.1300", + "4. close": "51.1700", + "5. volume": "2203100" + }, + "2008-10-01": { + "1. open": "55.6200", + "2. high": "56.0600", + "3. low": "54.3700", + "4. close": "54.5800", + "5. volume": "3131400" + }, + "2008-09-30": { + "1. open": "55.1800", + "2. high": "56.3000", + "3. low": "53.9200", + "4. close": "56.1800", + "5. volume": "2656600" + }, + "2008-09-29": { + "1. open": "57.4900", + "2. high": "57.4900", + "3. low": "52.3200", + "4. close": "53.7700", + "5. volume": "3353000" + }, + "2008-09-26": { + "1. open": "58.8100", + "2. high": "58.8100", + "3. low": "56.2100", + "4. close": "58.0600", + "5. volume": "2565700" + }, + "2008-09-25": { + "1. open": "60.4700", + "2. high": "61.0700", + "3. low": "59.3300", + "4. close": "59.4900", + "5. volume": "3319300" + }, + "2008-09-24": { + "1. open": "63.3100", + "2. high": "63.5200", + "3. low": "59.6100", + "4. close": "59.9700", + "5. volume": "4401600" + }, + "2008-09-23": { + "1. open": "66.4200", + "2. high": "66.4200", + "3. low": "62.6100", + "4. close": "62.9200", + "5. volume": "2311800" + }, + "2008-09-22": { + "1. open": "68.5100", + "2. high": "69.3300", + "3. low": "66.1300", + "4. close": "66.3400", + "5. volume": "1411600" + }, + "2008-09-19": { + "1. open": "70.0900", + "2. high": "71.3800", + "3. low": "67.9600", + "4. close": "69.3300", + "5. volume": "2501200" + }, + "2008-09-18": { + "1. open": "64.9700", + "2. high": "68.5800", + "3. low": "62.5100", + "4. close": "67.9000", + "5. volume": "3034900" + }, + "2008-09-17": { + "1. open": "66.9300", + "2. high": "66.9300", + "3. low": "64.7800", + "4. close": "65.3000", + "5. volume": "2711300" + }, + "2008-09-16": { + "1. open": "67.1000", + "2. high": "68.8800", + "3. low": "65.8600", + "4. close": "68.3700", + "5. volume": "3032700" + }, + "2008-09-15": { + "1. open": "68.5600", + "2. high": "71.3000", + "3. low": "68.5600", + "4. close": "68.7300", + "5. volume": "1749500" + }, + "2008-09-12": { + "1. open": "70.6000", + "2. high": "71.7000", + "3. low": "69.1100", + "4. close": "71.4500", + "5. volume": "1383700" + }, + "2008-09-11": { + "1. open": "68.3300", + "2. high": "71.1700", + "3. low": "66.3000", + "4. close": "71.1700", + "5. volume": "2975000" + }, + "2008-09-10": { + "1. open": "67.6500", + "2. high": "71.0900", + "3. low": "67.2300", + "4. close": "69.9400", + "5. volume": "2668000" + }, + "2008-09-09": { + "1. open": "71.0700", + "2. high": "71.2100", + "3. low": "67.1200", + "4. close": "67.1200", + "5. volume": "1531600" + }, + "2008-09-08": { + "1. open": "71.0400", + "2. high": "73.3600", + "3. low": "69.6400", + "4. close": "70.7700", + "5. volume": "2120900" + }, + "2008-09-05": { + "1. open": "68.8300", + "2. high": "70.0200", + "3. low": "67.5200", + "4. close": "69.6700", + "5. volume": "1729000" + }, + "2008-09-04": { + "1. open": "70.9500", + "2. high": "70.9500", + "3. low": "68.6600", + "4. close": "69.2700", + "5. volume": "2145300" + }, + "2008-09-03": { + "1. open": "72.0300", + "2. high": "72.9400", + "3. low": "70.5000", + "4. close": "71.5300", + "5. volume": "987700" + }, + "2008-09-02": { + "1. open": "74.2600", + "2. high": "75.7200", + "3. low": "71.7100", + "4. close": "72.0400", + "5. volume": "1660900" + }, + "2008-08-29": { + "1. open": "73.4900", + "2. high": "74.2300", + "3. low": "73.1200", + "4. close": "73.1800", + "5. volume": "1003200" + }, + "2008-08-28": { + "1. open": "71.9500", + "2. high": "73.7900", + "3. low": "71.7900", + "4. close": "73.7500", + "5. volume": "1305600" + }, + "2008-08-27": { + "1. open": "71.1400", + "2. high": "72.0500", + "3. low": "70.7000", + "4. close": "71.3800", + "5. volume": "991500" + }, + "2008-08-26": { + "1. open": "70.8800", + "2. high": "71.3000", + "3. low": "69.8200", + "4. close": "70.7400", + "5. volume": "1055300" + }, + "2008-08-25": { + "1. open": "72.1000", + "2. high": "72.2200", + "3. low": "70.6400", + "4. close": "70.9600", + "5. volume": "994800" + }, + "2008-08-22": { + "1. open": "71.7000", + "2. high": "72.3300", + "3. low": "71.1400", + "4. close": "71.9400", + "5. volume": "637900" + }, + "2008-08-21": { + "1. open": "70.7800", + "2. high": "71.5500", + "3. low": "70.1400", + "4. close": "71.0900", + "5. volume": "964700" + }, + "2008-08-20": { + "1. open": "71.5200", + "2. high": "71.6800", + "3. low": "70.4800", + "4. close": "71.5500", + "5. volume": "1516700" + }, + "2008-08-19": { + "1. open": "72.0400", + "2. high": "72.5100", + "3. low": "70.7500", + "4. close": "71.5800", + "5. volume": "1492700" + }, + "2008-08-18": { + "1. open": "73.8400", + "2. high": "74.2200", + "3. low": "72.0300", + "4. close": "72.5300", + "5. volume": "1109000" + }, + "2008-08-15": { + "1. open": "72.8000", + "2. high": "73.6200", + "3. low": "72.3400", + "4. close": "73.5200", + "5. volume": "1511900" + }, + "2008-08-14": { + "1. open": "71.6900", + "2. high": "73.5100", + "3. low": "71.4400", + "4. close": "72.6700", + "5. volume": "1213100" + }, + "2008-08-13": { + "1. open": "72.4300", + "2. high": "73.0300", + "3. low": "70.8400", + "4. close": "72.5200", + "5. volume": "1856400" + }, + "2008-08-12": { + "1. open": "74.1400", + "2. high": "74.3300", + "3. low": "72.5300", + "4. close": "72.8600", + "5. volume": "1061600" + }, + "2008-08-11": { + "1. open": "73.1400", + "2. high": "75.0400", + "3. low": "72.1200", + "4. close": "74.1200", + "5. volume": "1844500" + }, + "2008-08-08": { + "1. open": "71.6800", + "2. high": "72.9900", + "3. low": "71.0000", + "4. close": "72.6500", + "5. volume": "1663600" + }, + "2008-08-07": { + "1. open": "71.2800", + "2. high": "71.9700", + "3. low": "70.2300", + "4. close": "71.3000", + "5. volume": "2336200" + }, + "2008-08-06": { + "1. open": "71.4200", + "2. high": "72.0500", + "3. low": "70.6400", + "4. close": "71.9500", + "5. volume": "2931100" + }, + "2008-08-05": { + "1. open": "68.8300", + "2. high": "71.9000", + "3. low": "68.8300", + "4. close": "71.6200", + "5. volume": "2481200" + }, + "2008-08-04": { + "1. open": "69.4000", + "2. high": "69.5000", + "3. low": "68.1700", + "4. close": "68.5500", + "5. volume": "1695100" + }, + "2008-08-01": { + "1. open": "71.4400", + "2. high": "71.6200", + "3. low": "68.9500", + "4. close": "69.4400", + "5. volume": "1785500" + }, + "2008-07-31": { + "1. open": "71.7200", + "2. high": "72.4300", + "3. low": "70.8700", + "4. close": "71.0400", + "5. volume": "2443800" + }, + "2008-07-30": { + "1. open": "70.5900", + "2. high": "72.9300", + "3. low": "70.3500", + "4. close": "72.5900", + "5. volume": "1811000" + }, + "2008-07-29": { + "1. open": "69.5500", + "2. high": "70.1600", + "3. low": "69.1500", + "4. close": "69.9800", + "5. volume": "2402000" + }, + "2008-07-28": { + "1. open": "70.8800", + "2. high": "71.2800", + "3. low": "69.0800", + "4. close": "69.0800", + "5. volume": "1451100" + }, + "2008-07-25": { + "1. open": "70.5000", + "2. high": "71.2400", + "3. low": "69.8500", + "4. close": "71.0000", + "5. volume": "1830100" + }, + "2008-07-24": { + "1. open": "73.6400", + "2. high": "73.6400", + "3. low": "70.3300", + "4. close": "70.3300", + "5. volume": "3198600" + }, + "2008-07-23": { + "1. open": "72.7800", + "2. high": "74.1900", + "3. low": "72.4100", + "4. close": "73.5500", + "5. volume": "2245300" + }, + "2008-07-22": { + "1. open": "71.6600", + "2. high": "73.4100", + "3. low": "70.3100", + "4. close": "73.2400", + "5. volume": "2405300" + }, + "2008-07-21": { + "1. open": "73.7300", + "2. high": "73.9200", + "3. low": "71.1800", + "4. close": "71.5800", + "5. volume": "3594900" + }, + "2008-07-18": { + "1. open": "74.2900", + "2. high": "74.5900", + "3. low": "71.1900", + "4. close": "72.9200", + "5. volume": "3384000" + }, + "2008-07-17": { + "1. open": "73.3700", + "2. high": "74.2200", + "3. low": "72.0100", + "4. close": "74.0800", + "5. volume": "4200700" + }, + "2008-07-16": { + "1. open": "74.4700", + "2. high": "75.7200", + "3. low": "71.7300", + "4. close": "73.3700", + "5. volume": "5979000" + }, + "2008-07-15": { + "1. open": "72.0100", + "2. high": "74.4700", + "3. low": "68.7500", + "4. close": "74.4700", + "5. volume": "10809900" + }, + "2008-07-14": { + "1. open": "81.9900", + "2. high": "81.9900", + "3. low": "78.2300", + "4. close": "79.8900", + "5. volume": "3039900" + }, + "2008-07-11": { + "1. open": "82.3200", + "2. high": "82.3300", + "3. low": "79.4400", + "4. close": "80.9300", + "5. volume": "2142100" + }, + "2008-07-10": { + "1. open": "80.5100", + "2. high": "82.3200", + "3. low": "79.0000", + "4. close": "81.4300", + "5. volume": "2781100" + }, + "2008-07-09": { + "1. open": "83.7800", + "2. high": "84.4500", + "3. low": "80.9100", + "4. close": "80.9100", + "5. volume": "1558100" + }, + "2008-07-08": { + "1. open": "81.7500", + "2. high": "83.5100", + "3. low": "81.1000", + "4. close": "83.2800", + "5. volume": "1684800" + }, + "2008-07-07": { + "1. open": "83.7500", + "2. high": "84.9600", + "3. low": "81.7900", + "4. close": "82.2200", + "5. volume": "2682700" + }, + "2008-07-03": { + "1. open": "82.9200", + "2. high": "83.8800", + "3. low": "82.2800", + "4. close": "83.2100", + "5. volume": "1306200" + }, + "2008-07-02": { + "1. open": "84.8400", + "2. high": "84.8400", + "3. low": "82.1500", + "4. close": "82.2000", + "5. volume": "1745000" + }, + "2008-07-01": { + "1. open": "82.1100", + "2. high": "84.8800", + "3. low": "82.0000", + "4. close": "84.3300", + "5. volume": "2638700" + }, + "2008-06-30": { + "1. open": "84.2600", + "2. high": "85.8800", + "3. low": "84.2600", + "4. close": "84.9700", + "5. volume": "2468100" + }, + "2008-06-27": { + "1. open": "84.8900", + "2. high": "85.3400", + "3. low": "82.5000", + "4. close": "84.2000", + "5. volume": "3630000" + }, + "2008-06-26": { + "1. open": "87.9400", + "2. high": "87.9400", + "3. low": "84.7000", + "4. close": "85.1500", + "5. volume": "3727700" + }, + "2008-06-25": { + "1. open": "91.5200", + "2. high": "91.5200", + "3. low": "88.3800", + "4. close": "88.5500", + "5. volume": "3953000" + }, + "2008-06-24": { + "1. open": "92.7000", + "2. high": "92.7200", + "3. low": "90.9300", + "4. close": "91.0000", + "5. volume": "2235400" + }, + "2008-06-23": { + "1. open": "94.0200", + "2. high": "94.7000", + "3. low": "92.6900", + "4. close": "92.9400", + "5. volume": "1457900" + }, + "2008-06-20": { + "1. open": "93.2900", + "2. high": "95.4300", + "3. low": "92.8200", + "4. close": "93.4400", + "5. volume": "1822400" + }, + "2008-06-19": { + "1. open": "94.4100", + "2. high": "95.9800", + "3. low": "93.8150", + "4. close": "95.9200", + "5. volume": "1445000" + }, + "2008-06-18": { + "1. open": "95.0000", + "2. high": "95.0000", + "3. low": "93.0200", + "4. close": "94.1700", + "5. volume": "1667400" + }, + "2008-06-17": { + "1. open": "97.3400", + "2. high": "97.9300", + "3. low": "95.3200", + "4. close": "95.5100", + "5. volume": "1359300" + }, + "2008-06-16": { + "1. open": "95.5900", + "2. high": "96.6000", + "3. low": "95.2700", + "4. close": "96.1800", + "5. volume": "2120300" + }, + "2008-06-13": { + "1. open": "95.9100", + "2. high": "97.3500", + "3. low": "95.1100", + "4. close": "96.0400", + "5. volume": "2572900" + }, + "2008-06-12": { + "1. open": "93.0900", + "2. high": "97.0300", + "3. low": "93.0900", + "4. close": "95.4700", + "5. volume": "2694600" + }, + "2008-06-11": { + "1. open": "93.6800", + "2. high": "94.1700", + "3. low": "91.8200", + "4. close": "92.4100", + "5. volume": "2020800" + }, + "2008-06-10": { + "1. open": "94.7500", + "2. high": "95.3600", + "3. low": "93.6500", + "4. close": "94.3700", + "5. volume": "1531600" + }, + "2008-06-09": { + "1. open": "95.9200", + "2. high": "96.4900", + "3. low": "94.1900", + "4. close": "95.5200", + "5. volume": "2484800" + }, + "2008-06-06": { + "1. open": "96.5600", + "2. high": "96.5600", + "3. low": "93.3700", + "4. close": "93.3700", + "5. volume": "2208100" + }, + "2008-06-05": { + "1. open": "94.7500", + "2. high": "96.8300", + "3. low": "94.1500", + "4. close": "96.6900", + "5. volume": "2237300" + }, + "2008-06-04": { + "1. open": "95.5100", + "2. high": "95.8600", + "3. low": "93.1800", + "4. close": "94.4700", + "5. volume": "2400100" + }, + "2008-06-03": { + "1. open": "95.4700", + "2. high": "96.1600", + "3. low": "94.4300", + "4. close": "94.9900", + "5. volume": "2746900" + }, + "2008-06-02": { + "1. open": "97.6100", + "2. high": "98.1400", + "3. low": "94.5400", + "4. close": "96.0500", + "5. volume": "2524100" + }, + "2008-05-30": { + "1. open": "94.7300", + "2. high": "97.4500", + "3. low": "94.5500", + "4. close": "96.6800", + "5. volume": "3012600" + }, + "2008-05-29": { + "1. open": "93.2800", + "2. high": "94.9600", + "3. low": "92.4400", + "4. close": "94.2600", + "5. volume": "2777300" + }, + "2008-05-28": { + "1. open": "89.6600", + "2. high": "93.7200", + "3. low": "89.5000", + "4. close": "93.2700", + "5. volume": "3890400" + }, + "2008-05-27": { + "1. open": "88.3100", + "2. high": "89.5700", + "3. low": "87.8500", + "4. close": "89.2500", + "5. volume": "1168100" + }, + "2008-05-23": { + "1. open": "88.8900", + "2. high": "89.2400", + "3. low": "87.7200", + "4. close": "88.4500", + "5. volume": "1671000" + }, + "2008-05-22": { + "1. open": "89.8000", + "2. high": "90.0800", + "3. low": "88.6700", + "4. close": "89.1400", + "5. volume": "1854200" + }, + "2008-05-21": { + "1. open": "89.6900", + "2. high": "91.7500", + "3. low": "89.1100", + "4. close": "89.3000", + "5. volume": "2601200" + }, + "2008-05-20": { + "1. open": "89.7900", + "2. high": "89.9500", + "3. low": "88.5800", + "4. close": "89.4400", + "5. volume": "2115500" + }, + "2008-05-19": { + "1. open": "88.3500", + "2. high": "92.5500", + "3. low": "88.1900", + "4. close": "90.3900", + "5. volume": "3094400" + }, + "2008-05-16": { + "1. open": "88.3200", + "2. high": "89.0000", + "3. low": "87.4200", + "4. close": "88.4300", + "5. volume": "1257700" + }, + "2008-05-15": { + "1. open": "88.6400", + "2. high": "88.7500", + "3. low": "87.4100", + "4. close": "88.3200", + "5. volume": "1898900" + }, + "2008-05-14": { + "1. open": "87.9200", + "2. high": "89.2700", + "3. low": "87.0600", + "4. close": "88.4200", + "5. volume": "2021300" + }, + "2008-05-13": { + "1. open": "87.4400", + "2. high": "88.1000", + "3. low": "86.3900", + "4. close": "87.3500", + "5. volume": "1897900" + }, + "2008-05-12": { + "1. open": "85.8000", + "2. high": "87.2700", + "3. low": "85.4700", + "4. close": "87.2300", + "5. volume": "2110100" + }, + "2008-05-09": { + "1. open": "86.0100", + "2. high": "86.4100", + "3. low": "85.0000", + "4. close": "85.6600", + "5. volume": "2238100" + }, + "2008-05-08": { + "1. open": "86.4800", + "2. high": "87.3300", + "3. low": "85.8000", + "4. close": "86.6800", + "5. volume": "2145300" + }, + "2008-05-07": { + "1. open": "88.0100", + "2. high": "88.9700", + "3. low": "85.2800", + "4. close": "85.8000", + "5. volume": "2737100" + }, + "2008-05-06": { + "1. open": "87.8000", + "2. high": "88.8000", + "3. low": "86.8600", + "4. close": "88.0700", + "5. volume": "2194200" + }, + "2008-05-05": { + "1. open": "89.0000", + "2. high": "89.1400", + "3. low": "87.7500", + "4. close": "87.9800", + "5. volume": "1994900" + }, + "2008-05-02": { + "1. open": "89.4800", + "2. high": "90.5500", + "3. low": "87.8954", + "4. close": "88.6900", + "5. volume": "2009200" + }, + "2008-05-01": { + "1. open": "87.7000", + "2. high": "88.8000", + "3. low": "86.7200", + "4. close": "88.6600", + "5. volume": "2617500" + }, + "2008-04-30": { + "1. open": "88.8800", + "2. high": "89.3400", + "3. low": "87.6400", + "4. close": "87.8400", + "5. volume": "3128400" + }, + "2008-04-29": { + "1. open": "88.7900", + "2. high": "88.9700", + "3. low": "87.7900", + "4. close": "88.1400", + "5. volume": "2808700" + }, + "2008-04-28": { + "1. open": "86.7000", + "2. high": "87.6900", + "3. low": "86.5000", + "4. close": "87.6300", + "5. volume": "1905600" + }, + "2008-04-25": { + "1. open": "86.6200", + "2. high": "87.0000", + "3. low": "85.1000", + "4. close": "86.4900", + "5. volume": "2090500" + }, + "2008-04-24": { + "1. open": "84.6400", + "2. high": "86.8300", + "3. low": "84.1000", + "4. close": "86.0400", + "5. volume": "3637000" + }, + "2008-04-23": { + "1. open": "83.9300", + "2. high": "84.5400", + "3. low": "83.5200", + "4. close": "84.3900", + "5. volume": "13634100" + }, + "2008-04-22": { + "1. open": "87.4000", + "2. high": "87.6000", + "3. low": "84.9700", + "4. close": "85.0900", + "5. volume": "4142100" + }, + "2008-04-21": { + "1. open": "88.0000", + "2. high": "88.3800", + "3. low": "85.8200", + "4. close": "87.9400", + "5. volume": "4023400" + }, + "2008-04-18": { + "1. open": "85.8000", + "2. high": "91.6000", + "3. low": "85.8000", + "4. close": "90.6300", + "5. volume": "3313200" + }, + "2008-04-17": { + "1. open": "85.6300", + "2. high": "85.6300", + "3. low": "84.1900", + "4. close": "84.8000", + "5. volume": "1630900" + }, + "2008-04-16": { + "1. open": "82.3900", + "2. high": "85.9000", + "3. low": "81.7100", + "4. close": "85.7200", + "5. volume": "3058600" + }, + "2008-04-15": { + "1. open": "80.6500", + "2. high": "82.0400", + "3. low": "80.0300", + "4. close": "81.5900", + "5. volume": "2590400" + }, + "2008-04-14": { + "1. open": "82.4000", + "2. high": "82.8000", + "3. low": "79.0500", + "4. close": "80.0300", + "5. volume": "4658000" + }, + "2008-04-11": { + "1. open": "79.5000", + "2. high": "79.5000", + "3. low": "77.4200", + "4. close": "78.9400", + "5. volume": "2638700" + }, + "2008-04-10": { + "1. open": "79.7700", + "2. high": "80.3200", + "3. low": "79.4600", + "4. close": "79.9800", + "5. volume": "1681000" + }, + "2008-04-09": { + "1. open": "81.0300", + "2. high": "82.2800", + "3. low": "79.2600", + "4. close": "79.7700", + "5. volume": "1401800" + }, + "2008-04-08": { + "1. open": "81.4600", + "2. high": "81.6700", + "3. low": "80.6700", + "4. close": "81.1900", + "5. volume": "1406600" + }, + "2008-04-07": { + "1. open": "82.5600", + "2. high": "82.9200", + "3. low": "81.3300", + "4. close": "81.6300", + "5. volume": "1353700" + }, + "2008-04-04": { + "1. open": "80.4500", + "2. high": "83.6600", + "3. low": "80.0000", + "4. close": "82.3300", + "5. volume": "2870500" + }, + "2008-04-03": { + "1. open": "80.9800", + "2. high": "80.9800", + "3. low": "79.2500", + "4. close": "80.1900", + "5. volume": "1379800" + }, + "2008-04-02": { + "1. open": "82.2500", + "2. high": "82.4300", + "3. low": "80.7300", + "4. close": "81.3100", + "5. volume": "1341900" + }, + "2008-04-01": { + "1. open": "78.4200", + "2. high": "82.2000", + "3. low": "78.4200", + "4. close": "81.8300", + "5. volume": "1697900" + }, + "2008-03-31": { + "1. open": "79.5000", + "2. high": "80.4300", + "3. low": "78.2700", + "4. close": "79.6700", + "5. volume": "1532700" + }, + "2008-03-28": { + "1. open": "80.9000", + "2. high": "81.4500", + "3. low": "79.0600", + "4. close": "79.3500", + "5. volume": "1283600" + }, + "2008-03-27": { + "1. open": "82.2200", + "2. high": "82.4700", + "3. low": "80.2400", + "4. close": "80.4000", + "5. volume": "1282400" + }, + "2008-03-26": { + "1. open": "82.4500", + "2. high": "82.6300", + "3. low": "81.2200", + "4. close": "82.2000", + "5. volume": "1301600" + }, + "2008-03-25": { + "1. open": "82.0800", + "2. high": "83.8300", + "3. low": "81.4400", + "4. close": "83.2000", + "5. volume": "1007500" + }, + "2008-03-24": { + "1. open": "81.0000", + "2. high": "82.6400", + "3. low": "80.5300", + "4. close": "82.0800", + "5. volume": "1088700" + }, + "2008-03-20": { + "1. open": "80.5100", + "2. high": "80.7300", + "3. low": "78.6600", + "4. close": "80.5000", + "5. volume": "2019700" + }, + "2008-03-19": { + "1. open": "84.1800", + "2. high": "85.0600", + "3. low": "79.9100", + "4. close": "80.0000", + "5. volume": "2333000" + }, + "2008-03-18": { + "1. open": "81.9100", + "2. high": "84.0400", + "3. low": "80.6900", + "4. close": "83.9800", + "5. volume": "2475900" + }, + "2008-03-17": { + "1. open": "79.7500", + "2. high": "80.9400", + "3. low": "78.5000", + "4. close": "79.9400", + "5. volume": "1935500" + }, + "2008-03-14": { + "1. open": "83.1100", + "2. high": "83.3600", + "3. low": "79.5800", + "4. close": "81.8500", + "5. volume": "1939600" + }, + "2008-03-13": { + "1. open": "80.3500", + "2. high": "82.9700", + "3. low": "78.8000", + "4. close": "82.7000", + "5. volume": "2099100" + }, + "2008-03-12": { + "1. open": "80.6800", + "2. high": "83.1000", + "3. low": "80.6100", + "4. close": "81.7700", + "5. volume": "1997800" + }, + "2008-03-11": { + "1. open": "79.4500", + "2. high": "80.4800", + "3. low": "78.1000", + "4. close": "80.4800", + "5. volume": "1717000" + }, + "2008-03-10": { + "1. open": "78.6500", + "2. high": "78.9200", + "3. low": "77.1600", + "4. close": "77.5500", + "5. volume": "1553900" + }, + "2008-03-07": { + "1. open": "80.0800", + "2. high": "80.5100", + "3. low": "78.0100", + "4. close": "78.7100", + "5. volume": "1728300" + }, + "2008-03-06": { + "1. open": "81.4900", + "2. high": "81.5000", + "3. low": "80.2600", + "4. close": "80.8800", + "5. volume": "2083000" + }, + "2008-03-05": { + "1. open": "81.9200", + "2. high": "82.5500", + "3. low": "80.4200", + "4. close": "81.6700", + "5. volume": "1774600" + }, + "2008-03-04": { + "1. open": "83.2000", + "2. high": "83.9000", + "3. low": "80.5900", + "4. close": "82.0600", + "5. volume": "2325800" + }, + "2008-03-03": { + "1. open": "81.6100", + "2. high": "82.2600", + "3. low": "80.8100", + "4. close": "82.1100", + "5. volume": "2058700" + }, + "2008-02-29": { + "1. open": "82.7100", + "2. high": "82.8700", + "3. low": "80.5600", + "4. close": "80.6300", + "5. volume": "1802300" + }, + "2008-02-28": { + "1. open": "82.9900", + "2. high": "84.3600", + "3. low": "82.3500", + "4. close": "83.5700", + "5. volume": "2209600" + }, + "2008-02-27": { + "1. open": "83.2500", + "2. high": "84.2700", + "3. low": "82.4700", + "4. close": "83.6800", + "5. volume": "1851300" + }, + "2008-02-26": { + "1. open": "83.1100", + "2. high": "84.2000", + "3. low": "82.0500", + "4. close": "83.9200", + "5. volume": "1535100" + }, + "2008-02-25": { + "1. open": "80.9200", + "2. high": "83.3300", + "3. low": "80.6900", + "4. close": "83.1100", + "5. volume": "1857300" + }, + "2008-02-22": { + "1. open": "80.0500", + "2. high": "80.7100", + "3. low": "78.4500", + "4. close": "80.5500", + "5. volume": "2210500" + }, + "2008-02-21": { + "1. open": "79.1900", + "2. high": "80.7100", + "3. low": "79.0400", + "4. close": "79.6800", + "5. volume": "2600300" + }, + "2008-02-20": { + "1. open": "77.9900", + "2. high": "79.1900", + "3. low": "76.4400", + "4. close": "78.8300", + "5. volume": "2073700" + }, + "2008-02-19": { + "1. open": "80.1500", + "2. high": "80.8100", + "3. low": "78.4500", + "4. close": "78.9100", + "5. volume": "1645800" + }, + "2008-02-15": { + "1. open": "80.0600", + "2. high": "80.3400", + "3. low": "78.0000", + "4. close": "79.2200", + "5. volume": "1887400" + }, + "2008-02-14": { + "1. open": "82.1000", + "2. high": "82.5400", + "3. low": "80.1300", + "4. close": "80.6700", + "5. volume": "1498200" + }, + "2008-02-13": { + "1. open": "81.7000", + "2. high": "82.5900", + "3. low": "81.4700", + "4. close": "82.4900", + "5. volume": "1494900" + }, + "2008-02-12": { + "1. open": "81.1400", + "2. high": "82.2400", + "3. low": "80.5000", + "4. close": "81.2400", + "5. volume": "1518400" + }, + "2008-02-11": { + "1. open": "80.3700", + "2. high": "80.7300", + "3. low": "78.6900", + "4. close": "80.3400", + "5. volume": "1546000" + }, + "2008-02-08": { + "1. open": "80.1800", + "2. high": "81.2500", + "3. low": "79.5100", + "4. close": "80.4800", + "5. volume": "1366200" + }, + "2008-02-07": { + "1. open": "80.0000", + "2. high": "81.3500", + "3. low": "79.4800", + "4. close": "80.3700", + "5. volume": "1557100" + }, + "2008-02-06": { + "1. open": "82.2100", + "2. high": "82.8500", + "3. low": "79.8200", + "4. close": "80.4100", + "5. volume": "2272000" + }, + "2008-02-05": { + "1. open": "83.1500", + "2. high": "83.2800", + "3. low": "81.5000", + "4. close": "81.8400", + "5. volume": "1403000" + }, + "2008-02-04": { + "1. open": "86.6700", + "2. high": "86.9150", + "3. low": "83.7500", + "4. close": "84.7800", + "5. volume": "1576800" + }, + "2008-02-01": { + "1. open": "83.4700", + "2. high": "86.2100", + "3. low": "82.0500", + "4. close": "86.0200", + "5. volume": "1723000" + }, + "2008-01-31": { + "1. open": "80.0500", + "2. high": "83.4200", + "3. low": "78.8400", + "4. close": "82.5900", + "5. volume": "2416600" + }, + "2008-01-30": { + "1. open": "81.9500", + "2. high": "83.6000", + "3. low": "80.7500", + "4. close": "81.6100", + "5. volume": "1776100" + }, + "2008-01-29": { + "1. open": "83.0600", + "2. high": "83.1200", + "3. low": "81.3100", + "4. close": "82.4600", + "5. volume": "1038300" + }, + "2008-01-28": { + "1. open": "83.0000", + "2. high": "83.0100", + "3. low": "81.2400", + "4. close": "82.3800", + "5. volume": "1715100" + }, + "2008-01-25": { + "1. open": "81.4700", + "2. high": "84.9300", + "3. low": "81.3000", + "4. close": "82.7200", + "5. volume": "2849600" + }, + "2008-01-24": { + "1. open": "82.4700", + "2. high": "82.8900", + "3. low": "80.0300", + "4. close": "81.2900", + "5. volume": "2657200" + }, + "2008-01-23": { + "1. open": "77.4000", + "2. high": "82.3000", + "3. low": "76.1000", + "4. close": "81.9900", + "5. volume": "3425300" + }, + "2008-01-22": { + "1. open": "76.4500", + "2. high": "82.5600", + "3. low": "66.2700", + "4. close": "81.1900", + "5. volume": "2907000" + }, + "2008-01-18": { + "1. open": "80.9200", + "2. high": "82.7500", + "3. low": "79.0600", + "4. close": "81.0800", + "5. volume": "1935900" + }, + "2008-01-17": { + "1. open": "84.7800", + "2. high": "85.1600", + "3. low": "80.0300", + "4. close": "80.5100", + "5. volume": "2072500" + }, + "2008-01-16": { + "1. open": "85.6000", + "2. high": "86.0000", + "3. low": "82.2500", + "4. close": "84.3700", + "5. volume": "2015900" + }, + "2008-01-15": { + "1. open": "87.6600", + "2. high": "87.9500", + "3. low": "85.8500", + "4. close": "86.2700", + "5. volume": "1252800" + }, + "2008-01-14": { + "1. open": "86.9100", + "2. high": "89.5100", + "3. low": "86.9100", + "4. close": "89.0500", + "5. volume": "1200200" + }, + "2008-01-11": { + "1. open": "87.3800", + "2. high": "88.6400", + "3. low": "85.4700", + "4. close": "86.0400", + "5. volume": "1924200" + }, + "2008-01-10": { + "1. open": "87.5000", + "2. high": "89.5800", + "3. low": "85.2500", + "4. close": "88.1800", + "5. volume": "2729500" + }, + "2008-01-09": { + "1. open": "88.0000", + "2. high": "88.8800", + "3. low": "85.9200", + "4. close": "88.6900", + "5. volume": "2322400" + }, + "2008-01-08": { + "1. open": "93.3700", + "2. high": "93.9000", + "3. low": "87.7000", + "4. close": "88.1100", + "5. volume": "1905000" + }, + "2008-01-07": { + "1. open": "92.8600", + "2. high": "93.8400", + "3. low": "90.9800", + "4. close": "93.2200", + "5. volume": "2223100" + }, + "2008-01-04": { + "1. open": "95.5600", + "2. high": "95.5600", + "3. low": "91.9100", + "4. close": "92.1200", + "5. volume": "1435500" + }, + "2008-01-03": { + "1. open": "93.7900", + "2. high": "96.5000", + "3. low": "93.7800", + "4. close": "96.1800", + "5. volume": "1708700" + }, + "2008-01-02": { + "1. open": "96.7000", + "2. high": "97.7400", + "3. low": "93.4100", + "4. close": "93.6600", + "5. volume": "1927900" + }, + "2007-12-31": { + "1. open": "97.5900", + "2. high": "98.1300", + "3. low": "96.7500", + "4. close": "96.9500", + "5. volume": "749200" + }, + "2007-12-28": { + "1. open": "99.0000", + "2. high": "99.3400", + "3. low": "96.3700", + "4. close": "97.7200", + "5. volume": "1142200" + }, + "2007-12-27": { + "1. open": "98.7500", + "2. high": "98.8100", + "3. low": "97.3500", + "4. close": "97.8300", + "5. volume": "755100" + }, + "2007-12-26": { + "1. open": "97.3500", + "2. high": "99.6600", + "3. low": "97.1600", + "4. close": "99.1700", + "5. volume": "885400" + }, + "2007-12-24": { + "1. open": "99.2800", + "2. high": "99.4200", + "3. low": "97.0600", + "4. close": "97.9300", + "5. volume": "807600" + }, + "2007-12-21": { + "1. open": "95.8100", + "2. high": "99.4100", + "3. low": "95.2800", + "4. close": "99.4100", + "5. volume": "2163400" + }, + "2007-12-20": { + "1. open": "90.2500", + "2. high": "95.5000", + "3. low": "90.2500", + "4. close": "94.8800", + "5. volume": "1971600" + }, + "2007-12-19": { + "1. open": "89.3000", + "2. high": "90.1500", + "3. low": "88.6700", + "4. close": "89.4200", + "5. volume": "641400" + }, + "2007-12-18": { + "1. open": "89.3500", + "2. high": "89.4900", + "3. low": "87.4600", + "4. close": "89.1100", + "5. volume": "1198300" + }, + "2007-12-17": { + "1. open": "88.7700", + "2. high": "89.0500", + "3. low": "87.5200", + "4. close": "88.5400", + "5. volume": "1636100" + }, + "2007-12-14": { + "1. open": "90.3300", + "2. high": "91.5400", + "3. low": "89.6200", + "4. close": "89.6200", + "5. volume": "1009200" + }, + "2007-12-13": { + "1. open": "92.0100", + "2. high": "92.9600", + "3. low": "90.5100", + "4. close": "91.6000", + "5. volume": "1178900" + }, + "2007-12-12": { + "1. open": "95.1000", + "2. high": "95.1400", + "3. low": "91.6600", + "4. close": "92.5000", + "5. volume": "1042200" + }, + "2007-12-11": { + "1. open": "95.7650", + "2. high": "96.2500", + "3. low": "92.2300", + "4. close": "92.4300", + "5. volume": "1001200" + }, + "2007-12-10": { + "1. open": "94.2000", + "2. high": "96.0400", + "3. low": "94.2000", + "4. close": "95.7500", + "5. volume": "707900" + }, + "2007-12-07": { + "1. open": "94.4700", + "2. high": "95.6400", + "3. low": "93.3800", + "4. close": "94.6400", + "5. volume": "881800" + }, + "2007-12-06": { + "1. open": "91.7100", + "2. high": "95.5500", + "3. low": "91.2800", + "4. close": "95.4200", + "5. volume": "1242800" + }, + "2007-12-05": { + "1. open": "90.2700", + "2. high": "92.0600", + "3. low": "90.1100", + "4. close": "91.7400", + "5. volume": "1189800" + }, + "2007-12-04": { + "1. open": "87.9500", + "2. high": "89.9900", + "3. low": "87.7800", + "4. close": "89.2600", + "5. volume": "1714800" + }, + "2007-12-03": { + "1. open": "90.1000", + "2. high": "90.1000", + "3. low": "87.5700", + "4. close": "88.2000", + "5. volume": "1312900" + }, + "2007-11-30": { + "1. open": "89.2500", + "2. high": "89.9400", + "3. low": "88.7200", + "4. close": "89.3100", + "5. volume": "1739600" + }, + "2007-11-29": { + "1. open": "89.8400", + "2. high": "90.3000", + "3. low": "88.3500", + "4. close": "88.6000", + "5. volume": "1236700" + }, + "2007-11-28": { + "1. open": "88.4100", + "2. high": "90.3600", + "3. low": "87.7500", + "4. close": "89.9500", + "5. volume": "1333700" + }, + "2007-11-27": { + "1. open": "86.5100", + "2. high": "87.7400", + "3. low": "85.7100", + "4. close": "87.5700", + "5. volume": "1227600" + }, + "2007-11-26": { + "1. open": "88.1400", + "2. high": "89.0300", + "3. low": "86.2400", + "4. close": "86.2400", + "5. volume": "1111700" + }, + "2007-11-23": { + "1. open": "87.6100", + "2. high": "88.1600", + "3. low": "86.8500", + "4. close": "87.9600", + "5. volume": "419800" + }, + "2007-11-21": { + "1. open": "87.0600", + "2. high": "88.3900", + "3. low": "86.1700", + "4. close": "86.8800", + "5. volume": "1825400" + }, + "2007-11-20": { + "1. open": "85.6000", + "2. high": "88.6800", + "3. low": "84.6300", + "4. close": "87.7200", + "5. volume": "2515300" + }, + "2007-11-19": { + "1. open": "88.7800", + "2. high": "88.7800", + "3. low": "85.0900", + "4. close": "85.2900", + "5. volume": "2351200" + }, + "2007-11-16": { + "1. open": "89.3400", + "2. high": "89.4800", + "3. low": "86.5300", + "4. close": "87.3800", + "5. volume": "1546000" + }, + "2007-11-15": { + "1. open": "90.1200", + "2. high": "90.1900", + "3. low": "87.6800", + "4. close": "88.4600", + "5. volume": "1607800" + }, + "2007-11-14": { + "1. open": "89.8300", + "2. high": "91.3200", + "3. low": "89.2700", + "4. close": "90.3000", + "5. volume": "1721700" + }, + "2007-11-13": { + "1. open": "86.3000", + "2. high": "89.1100", + "3. low": "86.3000", + "4. close": "89.1100", + "5. volume": "1163100" + }, + "2007-11-12": { + "1. open": "88.3100", + "2. high": "89.0900", + "3. low": "85.6900", + "4. close": "85.7500", + "5. volume": "1001800" + }, + "2007-11-09": { + "1. open": "89.6100", + "2. high": "90.0500", + "3. low": "88.1300", + "4. close": "88.5000", + "5. volume": "1185700" + }, + "2007-11-08": { + "1. open": "89.0000", + "2. high": "92.1900", + "3. low": "89.0000", + "4. close": "91.4300", + "5. volume": "1835900" + }, + "2007-11-07": { + "1. open": "91.2500", + "2. high": "91.5800", + "3. low": "87.8700", + "4. close": "87.9100", + "5. volume": "1244900" + }, + "2007-11-06": { + "1. open": "90.6000", + "2. high": "92.1000", + "3. low": "90.4200", + "4. close": "92.1000", + "5. volume": "1480000" + }, + "2007-11-05": { + "1. open": "90.0900", + "2. high": "90.5500", + "3. low": "89.0600", + "4. close": "90.0500", + "5. volume": "855000" + }, + "2007-11-02": { + "1. open": "90.4500", + "2. high": "90.9000", + "3. low": "88.9500", + "4. close": "90.8300", + "5. volume": "1088300" + }, + "2007-11-01": { + "1. open": "91.6500", + "2. high": "91.8600", + "3. low": "90.1000", + "4. close": "90.1400", + "5. volume": "781200" + }, + "2007-10-31": { + "1. open": "91.7500", + "2. high": "93.2900", + "3. low": "91.5900", + "4. close": "92.5800", + "5. volume": "1180200" + }, + "2007-10-30": { + "1. open": "93.2300", + "2. high": "93.3300", + "3. low": "91.3000", + "4. close": "91.3900", + "5. volume": "787600" + }, + "2007-10-29": { + "1. open": "92.9900", + "2. high": "93.4300", + "3. low": "92.3700", + "4. close": "93.2500", + "5. volume": "521100" + }, + "2007-10-26": { + "1. open": "92.6700", + "2. high": "92.9000", + "3. low": "91.8100", + "4. close": "92.4900", + "5. volume": "670100" + }, + "2007-10-25": { + "1. open": "93.5000", + "2. high": "93.6400", + "3. low": "90.7300", + "4. close": "91.6700", + "5. volume": "1209400" + }, + "2007-10-24": { + "1. open": "91.7100", + "2. high": "94.4800", + "3. low": "90.6900", + "4. close": "93.6900", + "5. volume": "1951900" + }, + "2007-10-23": { + "1. open": "92.2500", + "2. high": "92.4000", + "3. low": "91.0200", + "4. close": "92.1300", + "5. volume": "1143400" + }, + "2007-10-22": { + "1. open": "91.0500", + "2. high": "92.7400", + "3. low": "91.0200", + "4. close": "92.1000", + "5. volume": "1066700" + }, + "2007-10-19": { + "1. open": "95.2700", + "2. high": "95.2900", + "3. low": "91.9600", + "4. close": "92.4200", + "5. volume": "1534000" + }, + "2007-10-18": { + "1. open": "94.8800", + "2. high": "96.2400", + "3. low": "94.8200", + "4. close": "95.5600", + "5. volume": "869200" + }, + "2007-10-17": { + "1. open": "98.2500", + "2. high": "98.4600", + "3. low": "94.3400", + "4. close": "95.6700", + "5. volume": "1183800" + }, + "2007-10-16": { + "1. open": "94.3300", + "2. high": "96.1500", + "3. low": "93.2500", + "4. close": "95.7400", + "5. volume": "1757000" + }, + "2007-10-15": { + "1. open": "92.0000", + "2. high": "95.2800", + "3. low": "91.5000", + "4. close": "93.0400", + "5. volume": "2799900" + }, + "2007-10-12": { + "1. open": "97.1500", + "2. high": "97.2400", + "3. low": "95.3100", + "4. close": "96.4000", + "5. volume": "1140500" + }, + "2007-10-11": { + "1. open": "99.4500", + "2. high": "100.1900", + "3. low": "97.0500", + "4. close": "97.3200", + "5. volume": "1116000" + }, + "2007-10-10": { + "1. open": "100.0400", + "2. high": "100.7900", + "3. low": "98.1600", + "4. close": "99.0000", + "5. volume": "884000" + }, + "2007-10-09": { + "1. open": "101.1700", + "2. high": "101.7500", + "3. low": "99.8800", + "4. close": "100.7600", + "5. volume": "758200" + }, + "2007-10-08": { + "1. open": "100.9200", + "2. high": "101.4700", + "3. low": "99.8800", + "4. close": "100.8800", + "5. volume": "671400" + }, + "2007-10-05": { + "1. open": "100.2500", + "2. high": "101.3800", + "3. low": "99.7900", + "4. close": "100.8600", + "5. volume": "854600" + }, + "2007-10-04": { + "1. open": "100.9900", + "2. high": "101.3000", + "3. low": "98.7800", + "4. close": "99.7200", + "5. volume": "803100" + }, + "2007-10-03": { + "1. open": "100.9000", + "2. high": "101.8200", + "3. low": "100.0000", + "4. close": "100.6100", + "5. volume": "1119800" + }, + "2007-10-02": { + "1. open": "100.6000", + "2. high": "101.3500", + "3. low": "100.2800", + "4. close": "101.2600", + "5. volume": "1015400" + }, + "2007-10-01": { + "1. open": "98.7500", + "2. high": "101.1900", + "3. low": "98.5800", + "4. close": "100.6800", + "5. volume": "901000" + }, + "2007-09-28": { + "1. open": "98.6900", + "2. high": "99.8800", + "3. low": "98.2000", + "4. close": "99.0400", + "5. volume": "1408100" + }, + "2007-09-27": { + "1. open": "95.9000", + "2. high": "98.5500", + "3. low": "95.9000", + "4. close": "98.3700", + "5. volume": "1194700" + }, + "2007-09-26": { + "1. open": "96.8600", + "2. high": "97.4300", + "3. low": "95.8500", + "4. close": "96.6000", + "5. volume": "846400" + }, + "2007-09-25": { + "1. open": "96.8800", + "2. high": "97.4100", + "3. low": "94.9100", + "4. close": "96.2800", + "5. volume": "1261700" + }, + "2007-09-24": { + "1. open": "98.4900", + "2. high": "98.7300", + "3. low": "96.8300", + "4. close": "97.3500", + "5. volume": "868000" + }, + "2007-09-21": { + "1. open": "98.5000", + "2. high": "99.7600", + "3. low": "98.0800", + "4. close": "98.8200", + "5. volume": "1249700" + }, + "2007-09-20": { + "1. open": "99.6600", + "2. high": "100.7500", + "3. low": "97.9500", + "4. close": "98.3800", + "5. volume": "1279200" + }, + "2007-09-19": { + "1. open": "97.4000", + "2. high": "100.6600", + "3. low": "97.4000", + "4. close": "100.1200", + "5. volume": "2195900" + }, + "2007-09-18": { + "1. open": "92.6000", + "2. high": "97.1600", + "3. low": "92.3500", + "4. close": "96.9500", + "5. volume": "1669000" + }, + "2007-09-17": { + "1. open": "92.3400", + "2. high": "92.6700", + "3. low": "91.3000", + "4. close": "91.5600", + "5. volume": "671000" + }, + "2007-09-14": { + "1. open": "91.0400", + "2. high": "92.7200", + "3. low": "90.9300", + "4. close": "92.5300", + "5. volume": "911200" + }, + "2007-09-13": { + "1. open": "92.4000", + "2. high": "92.6700", + "3. low": "90.7800", + "4. close": "91.7500", + "5. volume": "938800" + }, + "2007-09-12": { + "1. open": "90.4600", + "2. high": "92.4900", + "3. low": "90.2500", + "4. close": "92.0000", + "5. volume": "1420700" + }, + "2007-09-11": { + "1. open": "90.2000", + "2. high": "91.1000", + "3. low": "88.0000", + "4. close": "90.8500", + "5. volume": "1578300" + }, + "2007-09-10": { + "1. open": "91.7000", + "2. high": "91.8900", + "3. low": "88.7400", + "4. close": "89.6700", + "5. volume": "889300" + }, + "2007-09-07": { + "1. open": "93.0500", + "2. high": "93.2100", + "3. low": "90.8000", + "4. close": "91.3800", + "5. volume": "742100" + }, + "2007-09-06": { + "1. open": "93.0800", + "2. high": "94.8300", + "3. low": "92.0100", + "4. close": "94.6200", + "5. volume": "998700" + }, + "2007-09-05": { + "1. open": "93.9900", + "2. high": "94.4200", + "3. low": "92.2300", + "4. close": "92.6200", + "5. volume": "1346400" + }, + "2007-09-04": { + "1. open": "94.5000", + "2. high": "95.1600", + "3. low": "93.5100", + "4. close": "94.6400", + "5. volume": "942700" + }, + "2007-08-31": { + "1. open": "94.0000", + "2. high": "94.9000", + "3. low": "93.0600", + "4. close": "94.2200", + "5. volume": "1185500" + }, + "2007-08-30": { + "1. open": "93.0000", + "2. high": "94.2100", + "3. low": "92.5300", + "4. close": "92.7900", + "5. volume": "801300" + }, + "2007-08-29": { + "1. open": "90.6700", + "2. high": "93.7800", + "3. low": "90.6500", + "4. close": "93.7300", + "5. volume": "874100" + }, + "2007-08-28": { + "1. open": "93.4000", + "2. high": "93.6300", + "3. low": "90.3200", + "4. close": "90.3300", + "5. volume": "1583900" + }, + "2007-08-27": { + "1. open": "94.6000", + "2. high": "94.6000", + "3. low": "93.3200", + "4. close": "93.8500", + "5. volume": "759800" + }, + "2007-08-24": { + "1. open": "91.4400", + "2. high": "94.7500", + "3. low": "91.4400", + "4. close": "94.6000", + "5. volume": "877100" + }, + "2007-08-23": { + "1. open": "93.3600", + "2. high": "94.5900", + "3. low": "91.3000", + "4. close": "91.6600", + "5. volume": "657400" + }, + "2007-08-22": { + "1. open": "91.5400", + "2. high": "93.5700", + "3. low": "91.1400", + "4. close": "93.3600", + "5. volume": "728600" + }, + "2007-08-21": { + "1. open": "90.9000", + "2. high": "90.9700", + "3. low": "89.5900", + "4. close": "90.5400", + "5. volume": "902700" + }, + "2007-08-20": { + "1. open": "90.5700", + "2. high": "91.4800", + "3. low": "89.8200", + "4. close": "90.5700", + "5. volume": "1099400" + }, + "2007-08-17": { + "1. open": "89.2700", + "2. high": "90.3200", + "3. low": "82.6600", + "4. close": "90.1400", + "5. volume": "2313900" + }, + "2007-08-16": { + "1. open": "86.6400", + "2. high": "86.8300", + "3. low": "82.2500", + "4. close": "85.1200", + "5. volume": "2454500" + }, + "2007-08-15": { + "1. open": "89.7800", + "2. high": "91.3500", + "3. low": "87.6900", + "4. close": "87.7500", + "5. volume": "1197400" + }, + "2007-08-14": { + "1. open": "93.8300", + "2. high": "94.3940", + "3. low": "89.4900", + "4. close": "89.6900", + "5. volume": "1950900" + }, + "2007-08-13": { + "1. open": "94.2000", + "2. high": "95.6100", + "3. low": "92.9100", + "4. close": "93.0000", + "5. volume": "1408600" + }, + "2007-08-10": { + "1. open": "86.4000", + "2. high": "94.1000", + "3. low": "86.4000", + "4. close": "93.4500", + "5. volume": "2745600" + }, + "2007-08-09": { + "1. open": "92.8400", + "2. high": "93.9100", + "3. low": "86.4700", + "4. close": "86.4700", + "5. volume": "2435400" + }, + "2007-08-08": { + "1. open": "95.2500", + "2. high": "95.4800", + "3. low": "92.0300", + "4. close": "93.6600", + "5. volume": "1519400" + }, + "2007-08-07": { + "1. open": "96.4300", + "2. high": "97.2900", + "3. low": "94.5100", + "4. close": "95.1900", + "5. volume": "1856500" + }, + "2007-08-06": { + "1. open": "95.5700", + "2. high": "97.3800", + "3. low": "95.5700", + "4. close": "97.3800", + "5. volume": "1581400" + }, + "2007-08-03": { + "1. open": "99.6600", + "2. high": "99.9400", + "3. low": "96.7400", + "4. close": "96.7400", + "5. volume": "1402200" + }, + "2007-08-02": { + "1. open": "98.8600", + "2. high": "99.8900", + "3. low": "98.3300", + "4. close": "99.5900", + "5. volume": "2100800" + }, + "2007-08-01": { + "1. open": "97.1900", + "2. high": "98.9300", + "3. low": "96.7900", + "4. close": "98.7600", + "5. volume": "2506400" + }, + "2007-07-31": { + "1. open": "98.9600", + "2. high": "99.7100", + "3. low": "96.9900", + "4. close": "97.1800", + "5. volume": "1687700" + }, + "2007-07-30": { + "1. open": "95.2600", + "2. high": "98.3500", + "3. low": "95.2600", + "4. close": "98.1300", + "5. volume": "1405700" + }, + "2007-07-27": { + "1. open": "97.3000", + "2. high": "97.5900", + "3. low": "94.6700", + "4. close": "94.6700", + "5. volume": "1524800" + }, + "2007-07-26": { + "1. open": "98.7800", + "2. high": "99.7500", + "3. low": "95.7300", + "4. close": "97.4500", + "5. volume": "2273600" + }, + "2007-07-25": { + "1. open": "101.3000", + "2. high": "101.7000", + "3. low": "98.3700", + "4. close": "99.3100", + "5. volume": "1470500" + }, + "2007-07-24": { + "1. open": "101.5000", + "2. high": "101.6800", + "3. low": "100.6100", + "4. close": "100.8500", + "5. volume": "1645200" + }, + "2007-07-23": { + "1. open": "101.8000", + "2. high": "103.1800", + "3. low": "101.1100", + "4. close": "102.5500", + "5. volume": "1518400" + }, + "2007-07-20": { + "1. open": "101.3000", + "2. high": "101.5000", + "3. low": "99.8400", + "4. close": "100.5600", + "5. volume": "1421500" + }, + "2007-07-19": { + "1. open": "103.1700", + "2. high": "104.1200", + "3. low": "101.8400", + "4. close": "102.1200", + "5. volume": "1012800" + }, + "2007-07-18": { + "1. open": "101.9000", + "2. high": "103.0000", + "3. low": "101.7500", + "4. close": "102.2300", + "5. volume": "1722700" + }, + "2007-07-17": { + "1. open": "101.7700", + "2. high": "102.7400", + "3. low": "101.6000", + "4. close": "102.0000", + "5. volume": "2218400" + }, + "2007-07-16": { + "1. open": "102.2400", + "2. high": "104.0400", + "3. low": "100.8700", + "4. close": "100.8700", + "5. volume": "4113300" + }, + "2007-07-13": { + "1. open": "98.4100", + "2. high": "98.7500", + "3. low": "97.6600", + "4. close": "98.1000", + "5. volume": "1480800" + }, + "2007-07-12": { + "1. open": "95.8400", + "2. high": "98.3900", + "3. low": "95.2600", + "4. close": "98.3900", + "5. volume": "1024000" + }, + "2007-07-11": { + "1. open": "94.6800", + "2. high": "95.8700", + "3. low": "94.3800", + "4. close": "95.2600", + "5. volume": "623600" + }, + "2007-07-10": { + "1. open": "96.5700", + "2. high": "96.5700", + "3. low": "94.6800", + "4. close": "94.6800", + "5. volume": "1034000" + }, + "2007-07-09": { + "1. open": "94.9500", + "2. high": "97.0200", + "3. low": "94.6000", + "4. close": "96.9200", + "5. volume": "1199200" + }, + "2007-07-06": { + "1. open": "94.6900", + "2. high": "94.7800", + "3. low": "93.6700", + "4. close": "94.4600", + "5. volume": "390300" + }, + "2007-07-05": { + "1. open": "94.4000", + "2. high": "94.6000", + "3. low": "93.8100", + "4. close": "94.3000", + "5. volume": "493800" + }, + "2007-07-03": { + "1. open": "94.5300", + "2. high": "94.8900", + "3. low": "94.0500", + "4. close": "94.4000", + "5. volume": "400200" + }, + "2007-07-02": { + "1. open": "93.2100", + "2. high": "94.8100", + "3. low": "92.9000", + "4. close": "94.6500", + "5. volume": "978200" + }, + "2007-06-29": { + "1. open": "92.6300", + "2. high": "93.9400", + "3. low": "92.1100", + "4. close": "93.0000", + "5. volume": "1012300" + }, + "2007-06-28": { + "1. open": "91.4600", + "2. high": "92.9900", + "3. low": "91.1300", + "4. close": "92.5800", + "5. volume": "579100" + }, + "2007-06-27": { + "1. open": "90.8000", + "2. high": "91.7600", + "3. low": "90.4100", + "4. close": "91.6400", + "5. volume": "816900" + }, + "2007-06-26": { + "1. open": "92.9100", + "2. high": "93.0000", + "3. low": "91.7100", + "4. close": "91.7100", + "5. volume": "691200" + }, + "2007-06-25": { + "1. open": "93.4000", + "2. high": "93.8700", + "3. low": "91.8300", + "4. close": "92.2300", + "5. volume": "807800" + }, + "2007-06-22": { + "1. open": "94.0400", + "2. high": "94.4500", + "3. low": "92.3900", + "4. close": "92.9500", + "5. volume": "1353300" + }, + "2007-06-21": { + "1. open": "93.6700", + "2. high": "94.3700", + "3. low": "93.0600", + "4. close": "94.0300", + "5. volume": "895300" + }, + "2007-06-20": { + "1. open": "94.2600", + "2. high": "95.5900", + "3. low": "94.0800", + "4. close": "94.0800", + "5. volume": "996800" + }, + "2007-06-19": { + "1. open": "93.3000", + "2. high": "94.3400", + "3. low": "93.2500", + "4. close": "94.1500", + "5. volume": "629900" + }, + "2007-06-18": { + "1. open": "94.1000", + "2. high": "94.2400", + "3. low": "93.5100", + "4. close": "93.8000", + "5. volume": "732200" + }, + "2007-06-15": { + "1. open": "94.8200", + "2. high": "95.0000", + "3. low": "93.9100", + "4. close": "94.1200", + "5. volume": "983400" + }, + "2007-06-14": { + "1. open": "92.8000", + "2. high": "95.2000", + "3. low": "92.7800", + "4. close": "93.7100", + "5. volume": "1432000" + }, + "2007-06-13": { + "1. open": "91.3400", + "2. high": "92.9800", + "3. low": "90.5100", + "4. close": "92.8600", + "5. volume": "1529300" + }, + "2007-06-12": { + "1. open": "89.0000", + "2. high": "91.8900", + "3. low": "88.9000", + "4. close": "91.1000", + "5. volume": "2162200" + }, + "2007-06-11": { + "1. open": "89.1300", + "2. high": "90.0000", + "3. low": "89.0000", + "4. close": "89.2300", + "5. volume": "975100" + }, + "2007-06-08": { + "1. open": "88.0100", + "2. high": "89.2700", + "3. low": "87.6700", + "4. close": "89.1300", + "5. volume": "1565600" + }, + "2007-06-07": { + "1. open": "90.2000", + "2. high": "90.5600", + "3. low": "88.1700", + "4. close": "88.1700", + "5. volume": "1098900" + }, + "2007-06-06": { + "1. open": "92.8000", + "2. high": "92.8000", + "3. low": "90.4000", + "4. close": "90.5200", + "5. volume": "1135600" + }, + "2007-06-05": { + "1. open": "93.0000", + "2. high": "93.1211", + "3. low": "92.3500", + "4. close": "92.7900", + "5. volume": "907500" + }, + "2007-06-04": { + "1. open": "93.2700", + "2. high": "93.6100", + "3. low": "92.9400", + "4. close": "93.2000", + "5. volume": "738000" + }, + "2007-06-01": { + "1. open": "93.9200", + "2. high": "94.2700", + "3. low": "93.0000", + "4. close": "93.5100", + "5. volume": "1032300" + }, + "2007-05-31": { + "1. open": "93.7100", + "2. high": "94.4100", + "3. low": "93.5900", + "4. close": "93.7400", + "5. volume": "1057000" + }, + "2007-05-30": { + "1. open": "92.8100", + "2. high": "93.5500", + "3. low": "92.5100", + "4. close": "93.5500", + "5. volume": "843700" + }, + "2007-05-29": { + "1. open": "92.5000", + "2. high": "93.3200", + "3. low": "92.4900", + "4. close": "93.0400", + "5. volume": "830000" + }, + "2007-05-25": { + "1. open": "91.7200", + "2. high": "93.2100", + "3. low": "91.7200", + "4. close": "92.4900", + "5. volume": "703500" + }, + "2007-05-24": { + "1. open": "92.5000", + "2. high": "93.5000", + "3. low": "91.3600", + "4. close": "91.4500", + "5. volume": "1201200" + }, + "2007-05-23": { + "1. open": "91.0900", + "2. high": "91.7700", + "3. low": "90.9800", + "4. close": "91.0300", + "5. volume": "976300" + }, + "2007-05-22": { + "1. open": "92.4700", + "2. high": "92.4700", + "3. low": "91.4700", + "4. close": "91.4800", + "5. volume": "786700" + }, + "2007-05-21": { + "1. open": "92.1500", + "2. high": "92.6400", + "3. low": "91.7500", + "4. close": "92.3100", + "5. volume": "1153500" + }, + "2007-05-18": { + "1. open": "92.1000", + "2. high": "92.6000", + "3. low": "91.8900", + "4. close": "92.4000", + "5. volume": "841300" + }, + "2007-05-17": { + "1. open": "91.3500", + "2. high": "91.8600", + "3. low": "91.0300", + "4. close": "91.6000", + "5. volume": "840700" + }, + "2007-05-16": { + "1. open": "91.9500", + "2. high": "92.1000", + "3. low": "90.5800", + "4. close": "91.9000", + "5. volume": "1002200" + }, + "2007-05-15": { + "1. open": "91.5900", + "2. high": "93.6200", + "3. low": "91.5100", + "4. close": "91.7000", + "5. volume": "1379200" + }, + "2007-05-14": { + "1. open": "90.9100", + "2. high": "91.7000", + "3. low": "90.7000", + "4. close": "91.6600", + "5. volume": "1160600" + }, + "2007-05-11": { + "1. open": "90.4700", + "2. high": "91.0700", + "3. low": "90.4000", + "4. close": "90.9900", + "5. volume": "789300" + }, + "2007-05-10": { + "1. open": "91.0500", + "2. high": "91.0600", + "3. low": "90.1000", + "4. close": "90.3700", + "5. volume": "1027900" + }, + "2007-05-09": { + "1. open": "90.9700", + "2. high": "91.5200", + "3. low": "90.6900", + "4. close": "91.1800", + "5. volume": "1157800" + }, + "2007-05-08": { + "1. open": "90.8000", + "2. high": "91.0900", + "3. low": "90.1100", + "4. close": "90.9600", + "5. volume": "852800" + }, + "2007-05-07": { + "1. open": "90.8000", + "2. high": "91.1000", + "3. low": "89.9600", + "4. close": "90.5500", + "5. volume": "850100" + }, + "2007-05-04": { + "1. open": "90.8700", + "2. high": "91.0700", + "3. low": "90.1900", + "4. close": "90.6000", + "5. volume": "577200" + }, + "2007-05-03": { + "1. open": "91.4200", + "2. high": "92.9300", + "3. low": "90.4100", + "4. close": "90.7300", + "5. volume": "1240700" + }, + "2007-05-02": { + "1. open": "89.5900", + "2. high": "91.4700", + "3. low": "89.4400", + "4. close": "90.6200", + "5. volume": "1411000" + }, + "2007-05-01": { + "1. open": "89.2100", + "2. high": "90.2400", + "3. low": "88.6600", + "4. close": "89.6500", + "5. volume": "1173600" + }, + "2007-04-30": { + "1. open": "90.5800", + "2. high": "90.7900", + "3. low": "89.2100", + "4. close": "89.2100", + "5. volume": "1327000" + }, + "2007-04-27": { + "1. open": "88.5900", + "2. high": "91.2500", + "3. low": "88.3700", + "4. close": "90.6000", + "5. volume": "2165600" + }, + "2007-04-26": { + "1. open": "88.4000", + "2. high": "88.9300", + "3. low": "88.3000", + "4. close": "88.6300", + "5. volume": "871000" + }, + "2007-04-25": { + "1. open": "88.3200", + "2. high": "88.4500", + "3. low": "87.7600", + "4. close": "88.4000", + "5. volume": "1114300" + }, + "2007-04-24": { + "1. open": "88.3000", + "2. high": "88.8300", + "3. low": "87.8400", + "4. close": "88.0800", + "5. volume": "1194400" + }, + "2007-04-23": { + "1. open": "87.2200", + "2. high": "88.4400", + "3. low": "87.0700", + "4. close": "87.8500", + "5. volume": "1142300" + }, + "2007-04-20": { + "1. open": "87.2000", + "2. high": "87.4000", + "3. low": "86.6700", + "4. close": "87.0700", + "5. volume": "1286400" + }, + "2007-04-19": { + "1. open": "86.1000", + "2. high": "86.4600", + "3. low": "85.6400", + "4. close": "86.2000", + "5. volume": "1118100" + }, + "2007-04-18": { + "1. open": "87.5700", + "2. high": "87.7000", + "3. low": "86.0800", + "4. close": "86.5000", + "5. volume": "1162100" + }, + "2007-04-17": { + "1. open": "86.9100", + "2. high": "87.0000", + "3. low": "86.2200", + "4. close": "86.8000", + "5. volume": "1427700" + }, + "2007-04-16": { + "1. open": "88.1600", + "2. high": "88.9000", + "3. low": "87.0100", + "4. close": "87.5000", + "5. volume": "1969300" + }, + "2007-04-13": { + "1. open": "85.3100", + "2. high": "85.7100", + "3. low": "84.7600", + "4. close": "85.1600", + "5. volume": "1050900" + }, + "2007-04-12": { + "1. open": "84.5000", + "2. high": "85.0500", + "3. low": "83.2100", + "4. close": "84.8500", + "5. volume": "975000" + }, + "2007-04-11": { + "1. open": "84.6400", + "2. high": "85.0900", + "3. low": "84.0600", + "4. close": "84.1000", + "5. volume": "950000" + }, + "2007-04-10": { + "1. open": "85.5000", + "2. high": "85.7600", + "3. low": "84.9000", + "4. close": "84.9300", + "5. volume": "632400" + }, + "2007-04-09": { + "1. open": "85.4900", + "2. high": "85.6000", + "3. low": "85.0200", + "4. close": "85.5100", + "5. volume": "755800" + }, + "2007-04-05": { + "1. open": "86.7200", + "2. high": "86.7200", + "3. low": "84.7000", + "4. close": "85.4400", + "5. volume": "540400" + }, + "2007-04-04": { + "1. open": "84.6300", + "2. high": "85.0000", + "3. low": "84.5600", + "4. close": "84.8600", + "5. volume": "734200" + }, + "2007-04-03": { + "1. open": "84.0400", + "2. high": "85.2200", + "3. low": "84.0400", + "4. close": "84.7500", + "5. volume": "823700" + }, + "2007-04-02": { + "1. open": "83.6600", + "2. high": "84.1900", + "3. low": "83.4600", + "4. close": "83.8500", + "5. volume": "858500" + }, + "2007-03-30": { + "1. open": "83.1200", + "2. high": "83.8700", + "3. low": "82.5900", + "4. close": "83.5600", + "5. volume": "935600" + }, + "2007-03-29": { + "1. open": "84.4300", + "2. high": "84.7700", + "3. low": "82.6800", + "4. close": "82.9300", + "5. volume": "1373000" + }, + "2007-03-28": { + "1. open": "84.0300", + "2. high": "84.2500", + "3. low": "83.3300", + "4. close": "83.8500", + "5. volume": "853300" + }, + "2007-03-27": { + "1. open": "85.1000", + "2. high": "85.1000", + "3. low": "84.0000", + "4. close": "84.0400", + "5. volume": "631700" + }, + "2007-03-26": { + "1. open": "85.5300", + "2. high": "85.6700", + "3. low": "83.8800", + "4. close": "85.0900", + "5. volume": "965800" + }, + "2007-03-23": { + "1. open": "84.8300", + "2. high": "85.5400", + "3. low": "84.7700", + "4. close": "85.5300", + "5. volume": "977000" + }, + "2007-03-22": { + "1. open": "87.1600", + "2. high": "87.1600", + "3. low": "84.4200", + "4. close": "84.9800", + "5. volume": "877700" + }, + "2007-03-21": { + "1. open": "83.3000", + "2. high": "84.5100", + "3. low": "83.1000", + "4. close": "84.3500", + "5. volume": "1370000" + }, + "2007-03-20": { + "1. open": "83.9100", + "2. high": "84.2100", + "3. low": "83.4900", + "4. close": "83.5900", + "5. volume": "917500" + }, + "2007-03-19": { + "1. open": "83.0000", + "2. high": "84.1500", + "3. low": "82.9000", + "4. close": "83.9100", + "5. volume": "1043000" + }, + "2007-03-16": { + "1. open": "82.7700", + "2. high": "83.3200", + "3. low": "81.9600", + "4. close": "82.5200", + "5. volume": "893700" + }, + "2007-03-15": { + "1. open": "82.4000", + "2. high": "82.8000", + "3. low": "81.7400", + "4. close": "82.1500", + "5. volume": "652600" + }, + "2007-03-14": { + "1. open": "81.6200", + "2. high": "82.8600", + "3. low": "80.9700", + "4. close": "82.5900", + "5. volume": "1261900" + }, + "2007-03-13": { + "1. open": "82.5700", + "2. high": "82.6600", + "3. low": "81.0700", + "4. close": "81.2400", + "5. volume": "1130700" + }, + "2007-03-12": { + "1. open": "82.3400", + "2. high": "83.0000", + "3. low": "81.9700", + "4. close": "82.5700", + "5. volume": "900100" + }, + "2007-03-09": { + "1. open": "82.0300", + "2. high": "83.3700", + "3. low": "81.9800", + "4. close": "83.0300", + "5. volume": "1458700" + }, + "2007-03-08": { + "1. open": "81.1200", + "2. high": "81.8400", + "3. low": "81.1200", + "4. close": "81.5700", + "5. volume": "920200" + }, + "2007-03-07": { + "1. open": "81.0000", + "2. high": "81.6500", + "3. low": "80.7200", + "4. close": "80.8700", + "5. volume": "990400" + }, + "2007-03-06": { + "1. open": "80.0700", + "2. high": "81.1900", + "3. low": "79.7200", + "4. close": "80.8900", + "5. volume": "957600" + }, + "2007-03-05": { + "1. open": "79.7000", + "2. high": "80.8800", + "3. low": "78.9000", + "4. close": "79.3800", + "5. volume": "1352700" + }, + "2007-03-02": { + "1. open": "80.3800", + "2. high": "81.1500", + "3. low": "79.6300", + "4. close": "79.7300", + "5. volume": "914700" + }, + "2007-03-01": { + "1. open": "79.2500", + "2. high": "81.4100", + "3. low": "78.5000", + "4. close": "81.0100", + "5. volume": "1554000" + }, + "2007-02-28": { + "1. open": "80.3800", + "2. high": "81.4700", + "3. low": "79.8900", + "4. close": "81.0000", + "5. volume": "1419700" + }, + "2007-02-27": { + "1. open": "82.2700", + "2. high": "82.5000", + "3. low": "79.1200", + "4. close": "80.0100", + "5. volume": "1809300" + }, + "2007-02-26": { + "1. open": "83.8200", + "2. high": "84.3600", + "3. low": "83.1700", + "4. close": "83.4100", + "5. volume": "1222400" + }, + "2007-02-23": { + "1. open": "84.4000", + "2. high": "84.8900", + "3. low": "83.4800", + "4. close": "84.0400", + "5. volume": "1834900" + }, + "2007-02-22": { + "1. open": "81.0500", + "2. high": "83.4700", + "3. low": "80.8200", + "4. close": "83.3500", + "5. volume": "2741400" + }, + "2007-02-21": { + "1. open": "79.2700", + "2. high": "80.8800", + "3. low": "79.2700", + "4. close": "80.7800", + "5. volume": "1110100" + }, + "2007-02-20": { + "1. open": "79.4900", + "2. high": "79.9000", + "3. low": "78.8800", + "4. close": "79.6500", + "5. volume": "933800" + }, + "2007-02-16": { + "1. open": "79.9100", + "2. high": "79.9500", + "3. low": "79.2300", + "4. close": "79.4800", + "5. volume": "804400" + }, + "2007-02-15": { + "1. open": "79.3500", + "2. high": "80.2300", + "3. low": "79.1000", + "4. close": "79.9100", + "5. volume": "1123500" + }, + "2007-02-14": { + "1. open": "78.4000", + "2. high": "79.3600", + "3. low": "78.0200", + "4. close": "79.2300", + "5. volume": "1229400" + }, + "2007-02-13": { + "1. open": "77.5500", + "2. high": "78.2600", + "3. low": "77.3200", + "4. close": "78.0300", + "5. volume": "560100" + }, + "2007-02-12": { + "1. open": "77.4300", + "2. high": "77.5500", + "3. low": "76.7800", + "4. close": "77.2200", + "5. volume": "566800" + }, + "2007-02-09": { + "1. open": "78.0200", + "2. high": "78.2400", + "3. low": "77.1900", + "4. close": "77.4300", + "5. volume": "824800" + }, + "2007-02-08": { + "1. open": "78.3500", + "2. high": "78.3600", + "3. low": "77.3800", + "4. close": "77.8200", + "5. volume": "960400" + }, + "2007-02-07": { + "1. open": "78.1100", + "2. high": "78.5900", + "3. low": "77.6700", + "4. close": "78.5400", + "5. volume": "684800" + }, + "2007-02-06": { + "1. open": "78.6700", + "2. high": "78.6700", + "3. low": "77.8900", + "4. close": "78.1100", + "5. volume": "937500" + }, + "2007-02-05": { + "1. open": "78.5000", + "2. high": "79.1100", + "3. low": "78.2500", + "4. close": "78.8200", + "5. volume": "826700" + }, + "2007-02-02": { + "1. open": "77.9100", + "2. high": "79.0000", + "3. low": "77.6900", + "4. close": "78.6200", + "5. volume": "941700" + }, + "2007-02-01": { + "1. open": "78.4100", + "2. high": "78.5500", + "3. low": "77.6300", + "4. close": "78.3500", + "5. volume": "1201300" + }, + "2007-01-31": { + "1. open": "76.9600", + "2. high": "78.5800", + "3. low": "76.7000", + "4. close": "77.9200", + "5. volume": "1196100" + }, + "2007-01-30": { + "1. open": "76.5700", + "2. high": "77.0000", + "3. low": "75.9100", + "4. close": "76.9600", + "5. volume": "1539200" + }, + "2007-01-29": { + "1. open": "75.6600", + "2. high": "76.5700", + "3. low": "75.1900", + "4. close": "76.2500", + "5. volume": "1985000" + }, + "2007-01-26": { + "1. open": "74.9400", + "2. high": "75.8100", + "3. low": "74.8100", + "4. close": "75.6500", + "5. volume": "1217200" + }, + "2007-01-25": { + "1. open": "75.5800", + "2. high": "75.8800", + "3. low": "74.9600", + "4. close": "74.9900", + "5. volume": "1245800" + }, + "2007-01-24": { + "1. open": "75.8000", + "2. high": "76.2000", + "3. low": "75.2600", + "4. close": "75.9100", + "5. volume": "991600" + }, + "2007-01-23": { + "1. open": "74.1500", + "2. high": "76.1200", + "3. low": "73.9000", + "4. close": "76.0700", + "5. volume": "1947600" + }, + "2007-01-22": { + "1. open": "77.2100", + "2. high": "77.2100", + "3. low": "72.1800", + "4. close": "73.8000", + "5. volume": "4106600" + }, + "2007-01-19": { + "1. open": "76.9000", + "2. high": "78.2300", + "3. low": "76.7500", + "4. close": "77.6500", + "5. volume": "1439300" + }, + "2007-01-18": { + "1. open": "76.2600", + "2. high": "77.0800", + "3. low": "76.0900", + "4. close": "76.3400", + "5. volume": "1059200" + }, + "2007-01-17": { + "1. open": "75.5000", + "2. high": "77.6800", + "3. low": "75.3000", + "4. close": "76.8300", + "5. volume": "1791000" + }, + "2007-01-16": { + "1. open": "74.8200", + "2. high": "75.1600", + "3. low": "74.4100", + "4. close": "75.1500", + "5. volume": "811500" + }, + "2007-01-12": { + "1. open": "74.3000", + "2. high": "74.5200", + "3. low": "73.8500", + "4. close": "74.5200", + "5. volume": "1375900" + }, + "2007-01-11": { + "1. open": "72.4900", + "2. high": "74.6300", + "3. low": "71.9100", + "4. close": "74.2800", + "5. volume": "2665900" + }, + "2007-01-10": { + "1. open": "74.1600", + "2. high": "74.3900", + "3. low": "73.2200", + "4. close": "74.2500", + "5. volume": "1891900" + }, + "2007-01-09": { + "1. open": "73.9000", + "2. high": "74.5200", + "3. low": "73.4000", + "4. close": "74.2200", + "5. volume": "1497400" + }, + "2007-01-08": { + "1. open": "74.5000", + "2. high": "74.9200", + "3. low": "73.8900", + "4. close": "74.5800", + "5. volume": "1014500" + }, + "2007-01-05": { + "1. open": "74.7500", + "2. high": "75.1700", + "3. low": "74.2800", + "4. close": "74.6200", + "5. volume": "637900" + }, + "2007-01-04": { + "1. open": "75.1800", + "2. high": "75.6400", + "3. low": "74.5200", + "4. close": "75.2600", + "5. volume": "721000" + }, + "2007-01-03": { + "1. open": "74.8900", + "2. high": "75.9200", + "3. low": "74.8900", + "4. close": "75.1900", + "5. volume": "1319800" + }, + "2006-12-29": { + "1. open": "75.6900", + "2. high": "75.7000", + "3. low": "75.0500", + "4. close": "75.1400", + "5. volume": "407200" + }, + "2006-12-28": { + "1. open": "74.9000", + "2. high": "75.9300", + "3. low": "74.9000", + "4. close": "75.8000", + "5. volume": "425800" + }, + "2006-12-27": { + "1. open": "74.9000", + "2. high": "75.6200", + "3. low": "74.9000", + "4. close": "75.4300", + "5. volume": "454900" + }, + "2006-12-26": { + "1. open": "74.6000", + "2. high": "74.9700", + "3. low": "74.3800", + "4. close": "74.6600", + "5. volume": "316600" + }, + "2006-12-22": { + "1. open": "76.0000", + "2. high": "76.0000", + "3. low": "74.3200", + "4. close": "74.4600", + "5. volume": "640100" + }, + "2006-12-21": { + "1. open": "76.3000", + "2. high": "76.4600", + "3. low": "75.3400", + "4. close": "75.3400", + "5. volume": "615700" + }, + "2006-12-20": { + "1. open": "75.6900", + "2. high": "76.4300", + "3. low": "75.4700", + "4. close": "76.1600", + "5. volume": "638200" + }, + "2006-12-19": { + "1. open": "75.0000", + "2. high": "75.5900", + "3. low": "74.4000", + "4. close": "75.5900", + "5. volume": "950300" + }, + "2006-12-18": { + "1. open": "74.9300", + "2. high": "75.6500", + "3. low": "74.6500", + "4. close": "75.0000", + "5. volume": "1326500" + }, + "2006-12-15": { + "1. open": "78.0600", + "2. high": "78.0600", + "3. low": "74.5200", + "4. close": "74.8000", + "5. volume": "2439300" + }, + "2006-12-14": { + "1. open": "76.7200", + "2. high": "78.0500", + "3. low": "76.6800", + "4. close": "77.8900", + "5. volume": "766700" + }, + "2006-12-13": { + "1. open": "77.6000", + "2. high": "77.6200", + "3. low": "76.9600", + "4. close": "77.0200", + "5. volume": "627000" + }, + "2006-12-12": { + "1. open": "76.9900", + "2. high": "77.3700", + "3. low": "76.1000", + "4. close": "76.9900", + "5. volume": "1353800" + }, + "2006-12-11": { + "1. open": "77.5000", + "2. high": "77.5900", + "3. low": "76.6100", + "4. close": "77.0200", + "5. volume": "1753600" + }, + "2006-12-08": { + "1. open": "78.0100", + "2. high": "78.8400", + "3. low": "77.9000", + "4. close": "78.3800", + "5. volume": "581500" + }, + "2006-12-07": { + "1. open": "77.9900", + "2. high": "78.5973", + "3. low": "77.8190", + "4. close": "78.1800", + "5. volume": "541100" + }, + "2006-12-06": { + "1. open": "77.3500", + "2. high": "78.4900", + "3. low": "77.3500", + "4. close": "78.1100", + "5. volume": "730000" + }, + "2006-12-05": { + "1. open": "77.7000", + "2. high": "78.4700", + "3. low": "77.6300", + "4. close": "77.7500", + "5. volume": "1160200" + }, + "2006-12-04": { + "1. open": "76.9000", + "2. high": "78.0900", + "3. low": "76.6500", + "4. close": "78.0400", + "5. volume": "835600" + }, + "2006-12-01": { + "1. open": "76.5900", + "2. high": "77.7800", + "3. low": "76.2500", + "4. close": "76.8400", + "5. volume": "1313200" + }, + "2006-11-30": { + "1. open": "76.1500", + "2. high": "77.3500", + "3. low": "76.1300", + "4. close": "77.0800", + "5. volume": "684600" + }, + "2006-11-29": { + "1. open": "75.8000", + "2. high": "76.4700", + "3. low": "75.3600", + "4. close": "75.9500", + "5. volume": "746600" + }, + "2006-11-28": { + "1. open": "75.4000", + "2. high": "75.5200", + "3. low": "74.9300", + "4. close": "75.2200", + "5. volume": "714500" + }, + "2006-11-27": { + "1. open": "76.3800", + "2. high": "77.1200", + "3. low": "75.5415", + "4. close": "75.6500", + "5. volume": "877100" + }, + "2006-11-24": { + "1. open": "76.1000", + "2. high": "77.0000", + "3. low": "75.9300", + "4. close": "76.5200", + "5. volume": "299400" + }, + "2006-11-22": { + "1. open": "76.3400", + "2. high": "76.7900", + "3. low": "76.1700", + "4. close": "76.6000", + "5. volume": "654500" + }, + "2006-11-21": { + "1. open": "76.3000", + "2. high": "76.7300", + "3. low": "76.2000", + "4. close": "76.3500", + "5. volume": "841000" + }, + "2006-11-20": { + "1. open": "75.6000", + "2. high": "76.6800", + "3. low": "75.1200", + "4. close": "76.4100", + "5. volume": "1396800" + }, + "2006-11-17": { + "1. open": "75.2300", + "2. high": "75.6900", + "3. low": "74.9600", + "4. close": "75.6000", + "5. volume": "962100" + }, + "2006-11-16": { + "1. open": "75.9000", + "2. high": "76.0500", + "3. low": "75.2100", + "4. close": "75.5300", + "5. volume": "777200" + }, + "2006-11-15": { + "1. open": "75.2800", + "2. high": "76.1500", + "3. low": "75.1000", + "4. close": "75.8000", + "5. volume": "785200" + }, + "2006-11-14": { + "1. open": "75.0500", + "2. high": "75.5000", + "3. low": "74.5200", + "4. close": "75.2800", + "5. volume": "1056200" + }, + "2006-11-13": { + "1. open": "74.8000", + "2. high": "74.9900", + "3. low": "74.3400", + "4. close": "74.8700", + "5. volume": "785600" + }, + "2006-11-10": { + "1. open": "73.7800", + "2. high": "74.8000", + "3. low": "73.7800", + "4. close": "74.8000", + "5. volume": "628500" + }, + "2006-11-09": { + "1. open": "73.5000", + "2. high": "74.2300", + "3. low": "73.3300", + "4. close": "73.5900", + "5. volume": "1028000" + }, + "2006-11-08": { + "1. open": "72.6000", + "2. high": "73.9000", + "3. low": "72.5200", + "4. close": "73.6300", + "5. volume": "901600" + }, + "2006-11-07": { + "1. open": "72.9700", + "2. high": "73.3800", + "3. low": "72.5300", + "4. close": "73.1700", + "5. volume": "786900" + }, + "2006-11-06": { + "1. open": "71.5000", + "2. high": "73.2800", + "3. low": "71.4400", + "4. close": "73.1600", + "5. volume": "1159700" + }, + "2006-11-03": { + "1. open": "72.6500", + "2. high": "72.9000", + "3. low": "71.0500", + "4. close": "71.4400", + "5. volume": "1110800" + }, + "2006-11-02": { + "1. open": "70.8000", + "2. high": "71.8600", + "3. low": "70.6600", + "4. close": "71.7500", + "5. volume": "940400" + }, + "2006-11-01": { + "1. open": "72.9000", + "2. high": "72.9500", + "3. low": "71.2400", + "4. close": "71.4300", + "5. volume": "797200" + }, + "2006-10-31": { + "1. open": "72.4775", + "2. high": "72.7600", + "3. low": "71.9100", + "4. close": "72.4300", + "5. volume": "1040800" + }, + "2006-10-30": { + "1. open": "72.8000", + "2. high": "73.2600", + "3. low": "72.1800", + "4. close": "72.4300", + "5. volume": "816600" + }, + "2006-10-27": { + "1. open": "73.4500", + "2. high": "73.6200", + "3. low": "72.8400", + "4. close": "72.9900", + "5. volume": "848300" + }, + "2006-10-26": { + "1. open": "74.0000", + "2. high": "74.2500", + "3. low": "73.1400", + "4. close": "73.9600", + "5. volume": "918100" + }, + "2006-10-25": { + "1. open": "74.0000", + "2. high": "74.1600", + "3. low": "72.8400", + "4. close": "73.8900", + "5. volume": "817400" + }, + "2006-10-24": { + "1. open": "72.6500", + "2. high": "73.8300", + "3. low": "72.6500", + "4. close": "73.6800", + "5. volume": "764700" + }, + "2006-10-23": { + "1. open": "72.0100", + "2. high": "73.8200", + "3. low": "71.7500", + "4. close": "73.1200", + "5. volume": "802300" + }, + "2006-10-20": { + "1. open": "73.4700", + "2. high": "73.4700", + "3. low": "71.4500", + "4. close": "72.4100", + "5. volume": "1339300" + }, + "2006-10-19": { + "1. open": "73.7700", + "2. high": "73.7700", + "3. low": "72.9600", + "4. close": "73.4600", + "5. volume": "616200" + }, + "2006-10-18": { + "1. open": "75.4000", + "2. high": "75.5100", + "3. low": "73.4400", + "4. close": "73.7700", + "5. volume": "1186700" + }, + "2006-10-17": { + "1. open": "74.6700", + "2. high": "74.8500", + "3. low": "72.0300", + "4. close": "74.4300", + "5. volume": "2321100" + }, + "2006-10-16": { + "1. open": "71.0000", + "2. high": "75.7300", + "3. low": "70.3600", + "4. close": "75.5500", + "5. volume": "3647900" + }, + "2006-10-13": { + "1. open": "71.4000", + "2. high": "71.4000", + "3. low": "70.2700", + "4. close": "70.3000", + "5. volume": "1697600" + }, + "2006-10-12": { + "1. open": "71.8500", + "2. high": "72.3600", + "3. low": "71.6100", + "4. close": "71.7000", + "5. volume": "1015600" + }, + "2006-10-11": { + "1. open": "71.1900", + "2. high": "71.7800", + "3. low": "70.6500", + "4. close": "71.7500", + "5. volume": "823300" + }, + "2006-10-10": { + "1. open": "70.5000", + "2. high": "71.8900", + "3. low": "70.3600", + "4. close": "71.1800", + "5. volume": "1000300" + }, + "2006-10-09": { + "1. open": "70.2500", + "2. high": "70.8500", + "3. low": "69.5100", + "4. close": "70.3800", + "5. volume": "1072900" + }, + "2006-10-06": { + "1. open": "70.0000", + "2. high": "70.7400", + "3. low": "69.5400", + "4. close": "70.4700", + "5. volume": "1043100" + }, + "2006-10-05": { + "1. open": "69.7000", + "2. high": "70.7500", + "3. low": "69.4800", + "4. close": "70.5000", + "5. volume": "1143500" + }, + "2006-10-04": { + "1. open": "69.4000", + "2. high": "70.0100", + "3. low": "69.2100", + "4. close": "69.7000", + "5. volume": "1111500" + }, + "2006-10-03": { + "1. open": "69.5000", + "2. high": "70.3000", + "3. low": "69.1400", + "4. close": "69.5300", + "5. volume": "1352800" + }, + "2006-10-02": { + "1. open": "68.8000", + "2. high": "70.5600", + "3. low": "68.2900", + "4. close": "69.7300", + "5. volume": "1066100" + }, + "2006-09-29": { + "1. open": "70.1000", + "2. high": "70.1500", + "3. low": "68.5300", + "4. close": "68.8500", + "5. volume": "1187400" + }, + "2006-09-28": { + "1. open": "69.2200", + "2. high": "70.4500", + "3. low": "69.2200", + "4. close": "70.2800", + "5. volume": "1253000" + }, + "2006-09-27": { + "1. open": "69.1000", + "2. high": "69.7400", + "3. low": "68.9000", + "4. close": "69.2200", + "5. volume": "763300" + }, + "2006-09-26": { + "1. open": "68.0000", + "2. high": "69.4000", + "3. low": "67.4700", + "4. close": "69.3400", + "5. volume": "1135500" + }, + "2006-09-25": { + "1. open": "67.8500", + "2. high": "68.2000", + "3. low": "66.8200", + "4. close": "67.8600", + "5. volume": "1159000" + }, + "2006-09-22": { + "1. open": "67.9500", + "2. high": "67.9600", + "3. low": "66.5600", + "4. close": "67.4100", + "5. volume": "1382400" + }, + "2006-09-21": { + "1. open": "69.5900", + "2. high": "69.9800", + "3. low": "67.7900", + "4. close": "67.9900", + "5. volume": "769300" + }, + "2006-09-20": { + "1. open": "68.8000", + "2. high": "69.7300", + "3. low": "68.7900", + "4. close": "69.6400", + "5. volume": "749000" + }, + "2006-09-19": { + "1. open": "68.9700", + "2. high": "68.9800", + "3. low": "68.2200", + "4. close": "68.6700", + "5. volume": "385800" + }, + "2006-09-18": { + "1. open": "68.6000", + "2. high": "69.3700", + "3. low": "68.2700", + "4. close": "69.0100", + "5. volume": "722900" + }, + "2006-09-15": { + "1. open": "69.4100", + "2. high": "70.7500", + "3. low": "68.9800", + "4. close": "69.0500", + "5. volume": "1688500" + }, + "2006-09-14": { + "1. open": "69.3700", + "2. high": "69.6400", + "3. low": "68.5300", + "4. close": "68.8800", + "5. volume": "767200" + }, + "2006-09-13": { + "1. open": "67.5200", + "2. high": "69.4700", + "3. low": "67.1000", + "4. close": "69.3600", + "5. volume": "1149000" + }, + "2006-09-12": { + "1. open": "66.6000", + "2. high": "67.6500", + "3. low": "66.6000", + "4. close": "67.5600", + "5. volume": "843200" + }, + "2006-09-11": { + "1. open": "66.4000", + "2. high": "66.8500", + "3. low": "65.1900", + "4. close": "66.6000", + "5. volume": "1747800" + }, + "2006-09-08": { + "1. open": "66.0000", + "2. high": "66.8900", + "3. low": "65.9800", + "4. close": "66.4600", + "5. volume": "947300" + }, + "2006-09-07": { + "1. open": "66.8900", + "2. high": "66.8900", + "3. low": "65.6600", + "4. close": "65.9000", + "5. volume": "919500" + }, + "2006-09-06": { + "1. open": "68.0500", + "2. high": "68.3400", + "3. low": "66.8500", + "4. close": "66.8900", + "5. volume": "856300" + }, + "2006-09-05": { + "1. open": "67.5300", + "2. high": "68.5200", + "3. low": "67.3500", + "4. close": "68.2400", + "5. volume": "809300" + }, + "2006-09-01": { + "1. open": "66.9000", + "2. high": "68.0000", + "3. low": "66.8600", + "4. close": "67.8300", + "5. volume": "966900" + }, + "2006-08-31": { + "1. open": "66.4700", + "2. high": "66.6900", + "3. low": "66.0800", + "4. close": "66.5000", + "5. volume": "403400" + }, + "2006-08-30": { + "1. open": "65.8100", + "2. high": "66.5000", + "3. low": "65.1500", + "4. close": "66.1800", + "5. volume": "759500" + }, + "2006-08-29": { + "1. open": "66.0000", + "2. high": "66.2400", + "3. low": "65.2400", + "4. close": "65.6900", + "5. volume": "1032200" + }, + "2006-08-28": { + "1. open": "65.3200", + "2. high": "66.3300", + "3. low": "65.2300", + "4. close": "65.9100", + "5. volume": "629200" + }, + "2006-08-25": { + "1. open": "65.7200", + "2. high": "65.7800", + "3. low": "65.0300", + "4. close": "65.3200", + "5. volume": "706700" + }, + "2006-08-24": { + "1. open": "66.0000", + "2. high": "66.0600", + "3. low": "65.0000", + "4. close": "65.7200", + "5. volume": "753900" + }, + "2006-08-23": { + "1. open": "66.4600", + "2. high": "66.7100", + "3. low": "65.2200", + "4. close": "65.5200", + "5. volume": "501000" + }, + "2006-08-22": { + "1. open": "66.5200", + "2. high": "66.8100", + "3. low": "66.1300", + "4. close": "66.3000", + "5. volume": "800600" + }, + "2006-08-21": { + "1. open": "67.1000", + "2. high": "67.1100", + "3. low": "66.1200", + "4. close": "66.4400", + "5. volume": "525000" + }, + "2006-08-18": { + "1. open": "68.0900", + "2. high": "68.4300", + "3. low": "67.0800", + "4. close": "67.3000", + "5. volume": "1027200" + }, + "2006-08-17": { + "1. open": "66.2200", + "2. high": "67.9000", + "3. low": "66.0600", + "4. close": "67.8200", + "5. volume": "1578300" + }, + "2006-08-16": { + "1. open": "65.2200", + "2. high": "66.4100", + "3. low": "64.8300", + "4. close": "66.2200", + "5. volume": "961500" + }, + "2006-08-15": { + "1. open": "63.5500", + "2. high": "65.1800", + "3. low": "63.3400", + "4. close": "65.1800", + "5. volume": "891500" + }, + "2006-08-14": { + "1. open": "63.8000", + "2. high": "64.8800", + "3. low": "62.8100", + "4. close": "63.0000", + "5. volume": "1440600" + }, + "2006-08-11": { + "1. open": "64.1500", + "2. high": "64.6600", + "3. low": "64.0100", + "4. close": "64.5000", + "5. volume": "898900" + }, + "2006-08-10": { + "1. open": "63.4800", + "2. high": "64.5900", + "3. low": "63.1000", + "4. close": "64.3000", + "5. volume": "1047800" + }, + "2006-08-09": { + "1. open": "64.7500", + "2. high": "65.1200", + "3. low": "63.4800", + "4. close": "63.5800", + "5. volume": "1061100" + }, + "2006-08-08": { + "1. open": "64.9800", + "2. high": "65.1800", + "3. low": "63.8500", + "4. close": "64.2900", + "5. volume": "994300" + }, + "2006-08-07": { + "1. open": "64.7300", + "2. high": "64.8800", + "3. low": "64.2800", + "4. close": "64.6200", + "5. volume": "657200" + }, + "2006-08-04": { + "1. open": "66.0000", + "2. high": "66.4300", + "3. low": "64.4800", + "4. close": "64.9400", + "5. volume": "870000" + }, + "2006-08-03": { + "1. open": "64.0600", + "2. high": "65.5100", + "3. low": "63.8000", + "4. close": "65.2100", + "5. volume": "1268000" + }, + "2006-08-02": { + "1. open": "63.7700", + "2. high": "64.6700", + "3. low": "63.7100", + "4. close": "63.9800", + "5. volume": "851400" + }, + "2006-08-01": { + "1. open": "64.1000", + "2. high": "64.3200", + "3. low": "63.0500", + "4. close": "63.6100", + "5. volume": "949400" + }, + "2006-07-31": { + "1. open": "64.8000", + "2. high": "64.8000", + "3. low": "64.0200", + "4. close": "64.1000", + "5. volume": "774500" + }, + "2006-07-28": { + "1. open": "64.0500", + "2. high": "64.9400", + "3. low": "64.0000", + "4. close": "64.9100", + "5. volume": "1190500" + }, + "2006-07-27": { + "1. open": "64.8000", + "2. high": "65.2800", + "3. low": "63.5000", + "4. close": "63.6800", + "5. volume": "988600" + }, + "2006-07-26": { + "1. open": "65.0900", + "2. high": "65.4600", + "3. low": "64.4000", + "4. close": "64.6200", + "5. volume": "1321500" + }, + "2006-07-25": { + "1. open": "65.0500", + "2. high": "65.5500", + "3. low": "64.5600", + "4. close": "65.0800", + "5. volume": "1016000" + }, + "2006-07-24": { + "1. open": "64.1500", + "2. high": "65.2000", + "3. low": "64.1500", + "4. close": "64.8900", + "5. volume": "993300" + }, + "2006-07-21": { + "1. open": "65.0600", + "2. high": "65.0600", + "3. low": "63.7900", + "4. close": "63.9300", + "5. volume": "1469600" + }, + "2006-07-20": { + "1. open": "66.9500", + "2. high": "67.3100", + "3. low": "65.0500", + "4. close": "65.0500", + "5. volume": "1215200" + }, + "2006-07-19": { + "1. open": "66.5400", + "2. high": "67.3500", + "3. low": "66.5300", + "4. close": "66.7700", + "5. volume": "1426900" + }, + "2006-07-18": { + "1. open": "65.2500", + "2. high": "66.5200", + "3. low": "65.0800", + "4. close": "66.3300", + "5. volume": "1983400" + }, + "2006-07-17": { + "1. open": "66.9300", + "2. high": "67.7400", + "3. low": "63.5000", + "4. close": "65.0600", + "5. volume": "3128200" + }, + "2006-07-14": { + "1. open": "69.5400", + "2. high": "69.5800", + "3. low": "67.4700", + "4. close": "68.0500", + "5. volume": "1534500" + }, + "2006-07-13": { + "1. open": "70.5500", + "2. high": "70.6300", + "3. low": "69.0100", + "4. close": "69.2100", + "5. volume": "1695900" + }, + "2006-07-12": { + "1. open": "72.4000", + "2. high": "72.6200", + "3. low": "70.9800", + "4. close": "71.0300", + "5. volume": "934400" + }, + "2006-07-11": { + "1. open": "72.7300", + "2. high": "72.7800", + "3. low": "71.4500", + "4. close": "72.3400", + "5. volume": "843800" + }, + "2006-07-10": { + "1. open": "72.7300", + "2. high": "73.1000", + "3. low": "72.2800", + "4. close": "73.0200", + "5. volume": "722900" + }, + "2006-07-07": { + "1. open": "73.8900", + "2. high": "74.0400", + "3. low": "72.3200", + "4. close": "72.4500", + "5. volume": "912800" + }, + "2006-07-06": { + "1. open": "74.6500", + "2. high": "75.2300", + "3. low": "73.6500", + "4. close": "73.9000", + "5. volume": "659400" + }, + "2006-07-05": { + "1. open": "74.3200", + "2. high": "74.4900", + "3. low": "73.4000", + "4. close": "74.4000", + "5. volume": "774400" + }, + "2006-07-03": { + "1. open": "75.4000", + "2. high": "75.6000", + "3. low": "74.6600", + "4. close": "74.8600", + "5. volume": "430200" + }, + "2006-06-30": { + "1. open": "75.8000", + "2. high": "75.8000", + "3. low": "74.6400", + "4. close": "75.4000", + "5. volume": "775900" + }, + "2006-06-29": { + "1. open": "73.2100", + "2. high": "75.3000", + "3. low": "73.2100", + "4. close": "75.1800", + "5. volume": "901500" + }, + "2006-06-28": { + "1. open": "73.1600", + "2. high": "73.6700", + "3. low": "72.6300", + "4. close": "73.2100", + "5. volume": "665900" + }, + "2006-06-27": { + "1. open": "72.7500", + "2. high": "73.7200", + "3. low": "72.7500", + "4. close": "73.1700", + "5. volume": "1072900" + }, + "2006-06-26": { + "1. open": "72.6200", + "2. high": "73.2300", + "3. low": "72.5900", + "4. close": "72.9900", + "5. volume": "419200" + }, + "2006-06-23": { + "1. open": "72.6400", + "2. high": "73.6200", + "3. low": "72.0000", + "4. close": "72.6900", + "5. volume": "659700" + }, + "2006-06-22": { + "1. open": "73.8000", + "2. high": "73.8100", + "3. low": "72.4300", + "4. close": "72.8900", + "5. volume": "708500" + }, + "2006-06-21": { + "1. open": "72.5900", + "2. high": "74.2900", + "3. low": "72.4600", + "4. close": "74.0500", + "5. volume": "821400" + }, + "2006-06-20": { + "1. open": "71.7000", + "2. high": "72.8300", + "3. low": "71.3700", + "4. close": "72.4500", + "5. volume": "774500" + }, + "2006-06-19": { + "1. open": "72.7000", + "2. high": "73.0800", + "3. low": "71.5800", + "4. close": "71.8500", + "5. volume": "565100" + }, + "2006-06-16": { + "1. open": "71.9500", + "2. high": "72.6700", + "3. low": "71.7200", + "4. close": "72.4400", + "5. volume": "810200" + }, + "2006-06-15": { + "1. open": "71.1000", + "2. high": "72.7000", + "3. low": "70.8000", + "4. close": "72.5000", + "5. volume": "772000" + }, + "2006-06-14": { + "1. open": "70.0000", + "2. high": "70.8800", + "3. low": "69.7600", + "4. close": "70.7500", + "5. volume": "904400" + }, + "2006-06-13": { + "1. open": "69.1200", + "2. high": "70.7200", + "3. low": "69.0800", + "4. close": "69.8500", + "5. volume": "1203000" + }, + "2006-06-12": { + "1. open": "70.7500", + "2. high": "72.8200", + "3. low": "69.7500", + "4. close": "69.8000", + "5. volume": "759800" + }, + "2006-06-09": { + "1. open": "70.5700", + "2. high": "71.4100", + "3. low": "70.5700", + "4. close": "70.9700", + "5. volume": "1079200" + }, + "2006-06-08": { + "1. open": "71.1400", + "2. high": "71.3600", + "3. low": "69.0700", + "4. close": "70.5200", + "5. volume": "1666100" + }, + "2006-06-07": { + "1. open": "72.0600", + "2. high": "72.3000", + "3. low": "71.0600", + "4. close": "71.1400", + "5. volume": "1451800" + }, + "2006-06-06": { + "1. open": "73.0000", + "2. high": "73.2200", + "3. low": "71.3600", + "4. close": "71.9000", + "5. volume": "1103100" + }, + "2006-06-05": { + "1. open": "74.3000", + "2. high": "74.4200", + "3. low": "72.3900", + "4. close": "72.7700", + "5. volume": "781100" + }, + "2006-06-02": { + "1. open": "74.6500", + "2. high": "75.0800", + "3. low": "73.6200", + "4. close": "74.5500", + "5. volume": "761100" + }, + "2006-06-01": { + "1. open": "73.5400", + "2. high": "74.5900", + "3. low": "73.3400", + "4. close": "74.4800", + "5. volume": "1204000" + }, + "2006-05-31": { + "1. open": "73.3790", + "2. high": "74.1300", + "3. low": "72.9200", + "4. close": "73.5400", + "5. volume": "908200" + }, + "2006-05-30": { + "1. open": "74.4500", + "2. high": "74.4600", + "3. low": "72.9100", + "4. close": "73.0700", + "5. volume": "898500" + }, + "2006-05-26": { + "1. open": "74.7000", + "2. high": "75.3800", + "3. low": "74.2900", + "4. close": "74.8500", + "5. volume": "768300" + }, + "2006-05-25": { + "1. open": "73.6500", + "2. high": "74.2500", + "3. low": "73.2500", + "4. close": "74.1100", + "5. volume": "784200" + }, + "2006-05-24": { + "1. open": "73.7800", + "2. high": "74.0200", + "3. low": "72.0400", + "4. close": "73.0100", + "5. volume": "1758100" + }, + "2006-05-23": { + "1. open": "75.6500", + "2. high": "75.6500", + "3. low": "73.9000", + "4. close": "73.9200", + "5. volume": "1149200" + }, + "2006-05-22": { + "1. open": "75.7500", + "2. high": "75.7500", + "3. low": "73.0000", + "4. close": "74.0500", + "5. volume": "1481900" + }, + "2006-05-19": { + "1. open": "76.2500", + "2. high": "77.1200", + "3. low": "75.2800", + "4. close": "75.7500", + "5. volume": "1490900" + }, + "2006-05-18": { + "1. open": "76.3200", + "2. high": "77.1100", + "3. low": "75.4200", + "4. close": "75.6400", + "5. volume": "1724700" + }, + "2006-05-17": { + "1. open": "77.8500", + "2. high": "77.8600", + "3. low": "75.9200", + "4. close": "76.2800", + "5. volume": "1347400" + }, + "2006-05-16": { + "1. open": "77.5000", + "2. high": "78.5300", + "3. low": "77.2500", + "4. close": "78.0400", + "5. volume": "958600" + }, + "2006-05-15": { + "1. open": "76.6300", + "2. high": "76.9400", + "3. low": "76.0500", + "4. close": "76.8600", + "5. volume": "699400" + }, + "2006-05-12": { + "1. open": "78.8900", + "2. high": "78.9000", + "3. low": "76.5301", + "4. close": "76.6200", + "5. volume": "804600" + }, + "2006-05-11": { + "1. open": "78.3000", + "2. high": "79.9800", + "3. low": "78.1800", + "4. close": "78.8900", + "5. volume": "1195800" + }, + "2006-05-10": { + "1. open": "77.9000", + "2. high": "78.7000", + "3. low": "77.7600", + "4. close": "78.1800", + "5. volume": "618600" + }, + "2006-05-09": { + "1. open": "77.6000", + "2. high": "78.3300", + "3. low": "77.5500", + "4. close": "77.9000", + "5. volume": "595800" + }, + "2006-05-08": { + "1. open": "77.5500", + "2. high": "78.2000", + "3. low": "77.5200", + "4. close": "77.8400", + "5. volume": "720500" + }, + "2006-05-05": { + "1. open": "78.3000", + "2. high": "78.5600", + "3. low": "77.8700", + "4. close": "78.1000", + "5. volume": "1155500" + }, + "2006-05-04": { + "1. open": "77.4900", + "2. high": "78.1700", + "3. low": "77.3700", + "4. close": "77.8300", + "5. volume": "659700" + }, + "2006-05-03": { + "1. open": "77.3900", + "2. high": "78.2000", + "3. low": "77.3600", + "4. close": "77.4100", + "5. volume": "617500" + }, + "2006-05-02": { + "1. open": "77.2000", + "2. high": "77.4800", + "3. low": "76.5900", + "4. close": "77.3500", + "5. volume": "591100" + }, + "2006-05-01": { + "1. open": "76.8800", + "2. high": "77.5300", + "3. low": "76.7500", + "4. close": "76.9600", + "5. volume": "977200" + }, + "2006-04-28": { + "1. open": "76.7200", + "2. high": "77.2300", + "3. low": "76.2600", + "4. close": "76.6500", + "5. volume": "957400" + }, + "2006-04-27": { + "1. open": "77.1700", + "2. high": "77.4209", + "3. low": "76.1600", + "4. close": "76.6100", + "5. volume": "1099800" + }, + "2006-04-26": { + "1. open": "76.9500", + "2. high": "77.5100", + "3. low": "76.6500", + "4. close": "77.1700", + "5. volume": "994000" + }, + "2006-04-25": { + "1. open": "76.8000", + "2. high": "77.0300", + "3. low": "76.1900", + "4. close": "76.5500", + "5. volume": "1147300" + }, + "2006-04-24": { + "1. open": "77.1500", + "2. high": "77.1700", + "3. low": "76.3000", + "4. close": "76.6600", + "5. volume": "697000" + }, + "2006-04-21": { + "1. open": "77.9000", + "2. high": "77.9000", + "3. low": "76.9000", + "4. close": "77.1500", + "5. volume": "728200" + }, + "2006-04-20": { + "1. open": "77.6500", + "2. high": "78.2200", + "3. low": "77.0200", + "4. close": "77.7000", + "5. volume": "789000" + }, + "2006-04-19": { + "1. open": "77.6000", + "2. high": "78.0700", + "3. low": "77.3600", + "4. close": "77.6200", + "5. volume": "978600" + }, + "2006-04-18": { + "1. open": "76.9000", + "2. high": "79.2500", + "3. low": "76.7100", + "4. close": "77.8100", + "5. volume": "1602500" + }, + "2006-04-17": { + "1. open": "76.0000", + "2. high": "77.1000", + "3. low": "74.0300", + "4. close": "75.9900", + "5. volume": "2153600" + }, + "2006-04-13": { + "1. open": "74.2500", + "2. high": "75.0000", + "3. low": "73.8500", + "4. close": "74.6200", + "5. volume": "597400" + }, + "2006-04-12": { + "1. open": "74.2500", + "2. high": "74.7500", + "3. low": "73.9300", + "4. close": "74.1800", + "5. volume": "742200" + }, + "2006-04-11": { + "1. open": "74.8000", + "2. high": "74.9700", + "3. low": "73.4300", + "4. close": "73.9000", + "5. volume": "797700" + }, + "2006-04-10": { + "1. open": "73.9500", + "2. high": "74.6400", + "3. low": "73.6500", + "4. close": "74.4700", + "5. volume": "551600" + }, + "2006-04-07": { + "1. open": "73.6700", + "2. high": "74.3500", + "3. low": "73.5500", + "4. close": "73.6100", + "5. volume": "819600" + }, + "2006-04-06": { + "1. open": "73.8800", + "2. high": "74.3100", + "3. low": "72.0100", + "4. close": "72.9400", + "5. volume": "1304500" + }, + "2006-04-05": { + "1. open": "74.2000", + "2. high": "74.6100", + "3. low": "73.4400", + "4. close": "74.3900", + "5. volume": "800600" + }, + "2006-04-04": { + "1. open": "73.7700", + "2. high": "74.3200", + "3. low": "72.9000", + "4. close": "74.2000", + "5. volume": "921100" + }, + "2006-04-03": { + "1. open": "73.9000", + "2. high": "74.7300", + "3. low": "73.5600", + "4. close": "73.7700", + "5. volume": "1414700" + }, + "2006-03-31": { + "1. open": "73.0000", + "2. high": "73.6300", + "3. low": "72.6000", + "4. close": "72.9700", + "5. volume": "1013500" + }, + "2006-03-30": { + "1. open": "71.7700", + "2. high": "73.2900", + "3. low": "71.6500", + "4. close": "73.2900", + "5. volume": "1329400" + }, + "2006-03-29": { + "1. open": "70.9900", + "2. high": "72.0000", + "3. low": "70.7000", + "4. close": "71.8600", + "5. volume": "694500" + }, + "2006-03-28": { + "1. open": "71.2600", + "2. high": "72.0500", + "3. low": "70.9900", + "4. close": "71.2100", + "5. volume": "508100" + }, + "2006-03-27": { + "1. open": "70.5200", + "2. high": "71.5200", + "3. low": "70.3500", + "4. close": "71.2600", + "5. volume": "608400" + }, + "2006-03-24": { + "1. open": "70.9500", + "2. high": "71.4500", + "3. low": "70.4800", + "4. close": "70.9400", + "5. volume": "776700" + }, + "2006-03-23": { + "1. open": "71.6500", + "2. high": "71.6500", + "3. low": "70.4300", + "4. close": "71.1200", + "5. volume": "703100" + }, + "2006-03-22": { + "1. open": "71.0000", + "2. high": "71.8800", + "3. low": "69.5900", + "4. close": "71.8300", + "5. volume": "500500" + }, + "2006-03-21": { + "1. open": "71.2700", + "2. high": "71.8400", + "3. low": "70.7100", + "4. close": "71.0100", + "5. volume": "661500" + }, + "2006-03-20": { + "1. open": "71.7500", + "2. high": "71.9916", + "3. low": "71.4100", + "4. close": "71.6900", + "5. volume": "405700" + }, + "2006-03-17": { + "1. open": "72.3000", + "2. high": "72.4000", + "3. low": "71.9200", + "4. close": "71.9300", + "5. volume": "907400" + }, + "2006-03-16": { + "1. open": "71.7700", + "2. high": "72.2800", + "3. low": "71.4700", + "4. close": "71.7500", + "5. volume": "585300" + }, + "2006-03-15": { + "1. open": "70.9000", + "2. high": "71.9000", + "3. low": "70.6000", + "4. close": "71.7600", + "5. volume": "1115800" + }, + "2006-03-14": { + "1. open": "68.7500", + "2. high": "71.1000", + "3. low": "68.6300", + "4. close": "70.6700", + "5. volume": "996300" + }, + "2006-03-13": { + "1. open": "68.6500", + "2. high": "69.2900", + "3. low": "68.4600", + "4. close": "68.7500", + "5. volume": "450100" + }, + "2006-03-10": { + "1. open": "68.0300", + "2. high": "69.5100", + "3. low": "68.0300", + "4. close": "69.3000", + "5. volume": "646400" + }, + "2006-03-09": { + "1. open": "69.0000", + "2. high": "69.0200", + "3. low": "68.2200", + "4. close": "68.2500", + "5. volume": "483400" + }, + "2006-03-08": { + "1. open": "69.2000", + "2. high": "69.4000", + "3. low": "67.7600", + "4. close": "69.0500", + "5. volume": "747100" + }, + "2006-03-07": { + "1. open": "69.3000", + "2. high": "69.8600", + "3. low": "68.8800", + "4. close": "69.4100", + "5. volume": "542400" + }, + "2006-03-06": { + "1. open": "70.1500", + "2. high": "70.3200", + "3. low": "69.2600", + "4. close": "69.3500", + "5. volume": "575600" + }, + "2006-03-03": { + "1. open": "70.2500", + "2. high": "71.0000", + "3. low": "69.9400", + "4. close": "70.3200", + "5. volume": "513200" + }, + "2006-03-02": { + "1. open": "70.7500", + "2. high": "70.7600", + "3. low": "70.0100", + "4. close": "70.4500", + "5. volume": "583100" + }, + "2006-03-01": { + "1. open": "69.9200", + "2. high": "71.0000", + "3. low": "69.8000", + "4. close": "71.0000", + "5. volume": "638700" + }, + "2006-02-28": { + "1. open": "69.5600", + "2. high": "70.3500", + "3. low": "69.5600", + "4. close": "69.6700", + "5. volume": "924200" + }, + "2006-02-27": { + "1. open": "70.3500", + "2. high": "70.9900", + "3. low": "70.3500", + "4. close": "70.4700", + "5. volume": "907500" + }, + "2006-02-24": { + "1. open": "70.3000", + "2. high": "71.0600", + "3. low": "70.0400", + "4. close": "70.7900", + "5. volume": "850600" + }, + "2006-02-23": { + "1. open": "69.9600", + "2. high": "70.8600", + "3. low": "69.4500", + "4. close": "70.3500", + "5. volume": "1014800" + }, + "2006-02-22": { + "1. open": "69.0000", + "2. high": "70.0100", + "3. low": "68.8200", + "4. close": "69.8600", + "5. volume": "709300" + }, + "2006-02-21": { + "1. open": "69.3400", + "2. high": "69.3500", + "3. low": "67.8900", + "4. close": "68.3000", + "5. volume": "793200" + }, + "2006-02-17": { + "1. open": "69.2500", + "2. high": "69.5500", + "3. low": "68.8100", + "4. close": "69.3500", + "5. volume": "618500" + }, + "2006-02-16": { + "1. open": "68.4500", + "2. high": "69.0700", + "3. low": "68.3500", + "4. close": "69.0200", + "5. volume": "560500" + }, + "2006-02-15": { + "1. open": "68.8000", + "2. high": "69.0500", + "3. low": "68.1800", + "4. close": "68.5700", + "5. volume": "1048600" + }, + "2006-02-14": { + "1. open": "66.9000", + "2. high": "69.1900", + "3. low": "66.6000", + "4. close": "69.1000", + "5. volume": "1133000" + }, + "2006-02-13": { + "1. open": "66.9100", + "2. high": "66.9100", + "3. low": "66.1300", + "4. close": "66.6500", + "5. volume": "343100" + }, + "2006-02-10": { + "1. open": "66.4500", + "2. high": "67.0000", + "3. low": "65.9600", + "4. close": "66.9000", + "5. volume": "516500" + }, + "2006-02-09": { + "1. open": "66.7100", + "2. high": "67.3300", + "3. low": "66.2600", + "4. close": "66.3700", + "5. volume": "625700" + }, + "2006-02-08": { + "1. open": "66.7300", + "2. high": "67.0000", + "3. low": "66.3500", + "4. close": "66.7100", + "5. volume": "575000" + }, + "2006-02-07": { + "1. open": "66.6400", + "2. high": "67.0900", + "3. low": "66.3000", + "4. close": "66.4900", + "5. volume": "691300" + }, + "2006-02-06": { + "1. open": "66.8000", + "2. high": "66.9800", + "3. low": "66.3100", + "4. close": "66.6400", + "5. volume": "587500" + }, + "2006-02-03": { + "1. open": "66.3300", + "2. high": "67.0900", + "3. low": "65.9500", + "4. close": "66.5500", + "5. volume": "751200" + }, + "2006-02-02": { + "1. open": "66.1200", + "2. high": "66.7100", + "3. low": "65.7600", + "4. close": "66.3200", + "5. volume": "1288100" + }, + "2006-02-01": { + "1. open": "66.2200", + "2. high": "66.7100", + "3. low": "65.9600", + "4. close": "66.1200", + "5. volume": "781400" + }, + "2006-01-31": { + "1. open": "66.4300", + "2. high": "66.6400", + "3. low": "65.7000", + "4. close": "66.2000", + "5. volume": "674800" + }, + "2006-01-30": { + "1. open": "66.7600", + "2. high": "67.0520", + "3. low": "66.4000", + "4. close": "66.4200", + "5. volume": "477500" + }, + "2006-01-27": { + "1. open": "65.5100", + "2. high": "66.9600", + "3. low": "65.1400", + "4. close": "66.8500", + "5. volume": "729400" + }, + "2006-01-26": { + "1. open": "66.3700", + "2. high": "66.3700", + "3. low": "65.1400", + "4. close": "65.5200", + "5. volume": "875800" + }, + "2006-01-25": { + "1. open": "66.5000", + "2. high": "66.5000", + "3. low": "65.1700", + "4. close": "65.5400", + "5. volume": "966700" + }, + "2006-01-24": { + "1. open": "66.2600", + "2. high": "66.8800", + "3. low": "65.8900", + "4. close": "66.2300", + "5. volume": "839500" + }, + "2006-01-23": { + "1. open": "63.5000", + "2. high": "66.1600", + "3. low": "62.3700", + "4. close": "65.7900", + "5. volume": "2211000" + }, + "2006-01-20": { + "1. open": "66.6000", + "2. high": "66.6000", + "3. low": "64.8100", + "4. close": "64.8800", + "5. volume": "823800" + }, + "2006-01-19": { + "1. open": "65.3400", + "2. high": "66.5100", + "3. low": "65.1800", + "4. close": "66.1000", + "5. volume": "1046800" + }, + "2006-01-18": { + "1. open": "64.0000", + "2. high": "65.5500", + "3. low": "63.8500", + "4. close": "64.6200", + "5. volume": "859100" + }, + "2006-01-17": { + "1. open": "64.8000", + "2. high": "64.9000", + "3. low": "64.2900", + "4. close": "64.4800", + "5. volume": "633600" + }, + "2006-01-13": { + "1. open": "65.7000", + "2. high": "65.7200", + "3. low": "64.8200", + "4. close": "65.0500", + "5. volume": "945500" + }, + "2006-01-12": { + "1. open": "66.6000", + "2. high": "67.0400", + "3. low": "65.7300", + "4. close": "65.7600", + "5. volume": "900300" + }, + "2006-01-11": { + "1. open": "67.2500", + "2. high": "67.7900", + "3. low": "66.8400", + "4. close": "67.5500", + "5. volume": "779700" + }, + "2006-01-10": { + "1. open": "67.8500", + "2. high": "67.9100", + "3. low": "67.1000", + "4. close": "67.2500", + "5. volume": "988100" + }, + "2006-01-09": { + "1. open": "67.8500", + "2. high": "68.2500", + "3. low": "67.6400", + "4. close": "67.9300", + "5. volume": "1028300" + }, + "2006-01-06": { + "1. open": "66.9000", + "2. high": "67.9000", + "3. low": "66.9000", + "4. close": "67.5600", + "5. volume": "1506000" + }, + "2006-01-05": { + "1. open": "66.8900", + "2. high": "67.2700", + "3. low": "66.4000", + "4. close": "66.5700", + "5. volume": "751800" + }, + "2006-01-04": { + "1. open": "67.1500", + "2. high": "67.3000", + "3. low": "66.8500", + "4. close": "66.9400", + "5. volume": "1287100" + }, + "2006-01-03": { + "1. open": "67.3000", + "2. high": "67.5700", + "3. low": "65.6400", + "4. close": "67.2300", + "5. volume": "1250400" + }, + "2005-12-30": { + "1. open": "67.4000", + "2. high": "67.4000", + "3. low": "66.8200", + "4. close": "67.0900", + "5. volume": "332200" + }, + "2005-12-29": { + "1. open": "67.4700", + "2. high": "67.8700", + "3. low": "67.3200", + "4. close": "67.5100", + "5. volume": "293500" + }, + "2005-12-28": { + "1. open": "67.2000", + "2. high": "67.5800", + "3. low": "66.9100", + "4. close": "67.2500", + "5. volume": "429500" + }, + "2005-12-27": { + "1. open": "67.8200", + "2. high": "67.9600", + "3. low": "66.7900", + "4. close": "66.7900", + "5. volume": "422300" + }, + "2005-12-23": { + "1. open": "67.6100", + "2. high": "67.9900", + "3. low": "67.5270", + "4. close": "67.8200", + "5. volume": "258000" + }, + "2005-12-22": { + "1. open": "67.5000", + "2. high": "67.7400", + "3. low": "67.0900", + "4. close": "67.4500", + "5. volume": "405400" + }, + "2005-12-21": { + "1. open": "67.9000", + "2. high": "67.9000", + "3. low": "67.1400", + "4. close": "67.4000", + "5. volume": "750800" + }, + "2005-12-20": { + "1. open": "66.8500", + "2. high": "67.6600", + "3. low": "66.7500", + "4. close": "67.4000", + "5. volume": "699700" + }, + "2005-12-19": { + "1. open": "67.7000", + "2. high": "67.8000", + "3. low": "66.7500", + "4. close": "66.8900", + "5. volume": "758000" + }, + "2005-12-16": { + "1. open": "67.4600", + "2. high": "67.6500", + "3. low": "67.1300", + "4. close": "67.2600", + "5. volume": "1033700" + }, + "2005-12-15": { + "1. open": "66.5000", + "2. high": "67.0600", + "3. low": "66.4000", + "4. close": "67.0000", + "5. volume": "906800" + }, + "2005-12-14": { + "1. open": "66.0700", + "2. high": "67.1600", + "3. low": "66.0700", + "4. close": "66.7300", + "5. volume": "807600" + }, + "2005-12-13": { + "1. open": "65.5700", + "2. high": "66.2700", + "3. low": "65.2700", + "4. close": "66.0600", + "5. volume": "707900" + }, + "2005-12-12": { + "1. open": "65.1200", + "2. high": "66.0000", + "3. low": "65.1200", + "4. close": "65.6900", + "5. volume": "744600" + }, + "2005-12-09": { + "1. open": "64.6000", + "2. high": "65.3000", + "3. low": "64.0000", + "4. close": "65.0100", + "5. volume": "547400" + }, + "2005-12-08": { + "1. open": "63.8500", + "2. high": "64.5100", + "3. low": "63.5700", + "4. close": "64.2800", + "5. volume": "621200" + }, + "2005-12-07": { + "1. open": "64.4000", + "2. high": "64.6900", + "3. low": "63.6000", + "4. close": "63.8100", + "5. volume": "633500" + }, + "2005-12-06": { + "1. open": "64.5000", + "2. high": "65.1000", + "3. low": "64.0000", + "4. close": "64.6400", + "5. volume": "509600" + }, + "2005-12-05": { + "1. open": "64.1300", + "2. high": "64.5700", + "3. low": "63.8000", + "4. close": "64.5000", + "5. volume": "525400" + }, + "2005-12-02": { + "1. open": "64.9000", + "2. high": "64.9000", + "3. low": "64.1200", + "4. close": "64.1300", + "5. volume": "516000" + }, + "2005-12-01": { + "1. open": "64.1000", + "2. high": "65.1300", + "3. low": "64.0500", + "4. close": "64.9800", + "5. volume": "708300" + }, + "2005-11-30": { + "1. open": "64.0000", + "2. high": "64.2900", + "3. low": "63.6900", + "4. close": "63.7200", + "5. volume": "545000" + }, + "2005-11-29": { + "1. open": "63.4000", + "2. high": "64.2500", + "3. low": "63.4000", + "4. close": "63.8200", + "5. volume": "393200" + }, + "2005-11-28": { + "1. open": "63.6000", + "2. high": "63.8000", + "3. low": "63.2300", + "4. close": "63.2300", + "5. volume": "410300" + }, + "2005-11-25": { + "1. open": "64.2000", + "2. high": "64.2000", + "3. low": "63.5100", + "4. close": "63.7200", + "5. volume": "118000" + }, + "2005-11-23": { + "1. open": "63.5600", + "2. high": "64.1800", + "3. low": "63.0500", + "4. close": "64.0600", + "5. volume": "338200" + }, + "2005-11-22": { + "1. open": "63.3000", + "2. high": "63.5600", + "3. low": "62.2000", + "4. close": "63.5600", + "5. volume": "756500" + }, + "2005-11-21": { + "1. open": "63.4300", + "2. high": "63.5000", + "3. low": "62.7600", + "4. close": "63.4000", + "5. volume": "536200" + }, + "2005-11-18": { + "1. open": "63.9500", + "2. high": "63.9500", + "3. low": "63.1600", + "4. close": "63.4400", + "5. volume": "706200" + }, + "2005-11-17": { + "1. open": "61.9000", + "2. high": "63.3700", + "3. low": "61.7900", + "4. close": "63.3700", + "5. volume": "683900" + }, + "2005-11-16": { + "1. open": "61.9800", + "2. high": "62.4900", + "3. low": "61.7300", + "4. close": "61.9300", + "5. volume": "658400" + }, + "2005-11-15": { + "1. open": "61.8100", + "2. high": "62.3200", + "3. low": "61.7500", + "4. close": "61.9400", + "5. volume": "508500" + }, + "2005-11-14": { + "1. open": "62.3700", + "2. high": "62.3700", + "3. low": "61.5500", + "4. close": "61.7100", + "5. volume": "613800" + }, + "2005-11-11": { + "1. open": "61.0000", + "2. high": "62.4800", + "3. low": "60.7600", + "4. close": "62.3700", + "5. volume": "1071800" + }, + "2005-11-10": { + "1. open": "60.5700", + "2. high": "60.9800", + "3. low": "59.8200", + "4. close": "60.9800", + "5. volume": "787200" + }, + "2005-11-09": { + "1. open": "60.2500", + "2. high": "60.8000", + "3. low": "60.0000", + "4. close": "60.7200", + "5. volume": "756000" + }, + "2005-11-08": { + "1. open": "59.9000", + "2. high": "60.1400", + "3. low": "59.5000", + "4. close": "60.1000", + "5. volume": "504000" + }, + "2005-11-07": { + "1. open": "59.8000", + "2. high": "60.1215", + "3. low": "59.4600", + "4. close": "60.1100", + "5. volume": "561800" + }, + "2005-11-04": { + "1. open": "59.9500", + "2. high": "60.5300", + "3. low": "59.1200", + "4. close": "59.4000", + "5. volume": "621000" + }, + "2005-11-03": { + "1. open": "60.8900", + "2. high": "60.8900", + "3. low": "59.4200", + "4. close": "59.8400", + "5. volume": "1154400" + }, + "2005-11-02": { + "1. open": "59.1000", + "2. high": "60.8400", + "3. low": "59.0500", + "4. close": "60.4500", + "5. volume": "856200" + }, + "2005-11-01": { + "1. open": "58.8300", + "2. high": "59.2800", + "3. low": "58.4800", + "4. close": "59.0400", + "5. volume": "699400" + }, + "2005-10-31": { + "1. open": "57.9700", + "2. high": "59.1500", + "3. low": "57.8300", + "4. close": "58.8300", + "5. volume": "701200" + }, + "2005-10-28": { + "1. open": "56.9000", + "2. high": "58.0000", + "3. low": "56.8500", + "4. close": "57.8200", + "5. volume": "731800" + }, + "2005-10-27": { + "1. open": "57.9100", + "2. high": "57.9100", + "3. low": "56.6500", + "4. close": "56.6800", + "5. volume": "533200" + }, + "2005-10-26": { + "1. open": "58.2000", + "2. high": "58.6000", + "3. low": "57.8400", + "4. close": "57.9100", + "5. volume": "832200" + }, + "2005-10-25": { + "1. open": "58.7000", + "2. high": "58.9700", + "3. low": "58.0700", + "4. close": "58.3500", + "5. volume": "744400" + }, + "2005-10-24": { + "1. open": "57.7000", + "2. high": "58.8900", + "3. low": "57.7000", + "4. close": "58.7300", + "5. volume": "1302500" + }, + "2005-10-21": { + "1. open": "58.9100", + "2. high": "58.9100", + "3. low": "57.1800", + "4. close": "57.6500", + "5. volume": "1157800" + }, + "2005-10-20": { + "1. open": "60.2500", + "2. high": "60.3900", + "3. low": "58.4300", + "4. close": "58.9100", + "5. volume": "1139600" + }, + "2005-10-19": { + "1. open": "59.2000", + "2. high": "60.2900", + "3. low": "58.6200", + "4. close": "60.2500", + "5. volume": "874300" + }, + "2005-10-18": { + "1. open": "60.1700", + "2. high": "60.4900", + "3. low": "58.9600", + "4. close": "59.2500", + "5. volume": "882000" + }, + "2005-10-17": { + "1. open": "59.7500", + "2. high": "60.3800", + "3. low": "59.1000", + "4. close": "59.9200", + "5. volume": "1092800" + }, + "2005-10-14": { + "1. open": "59.3500", + "2. high": "59.8600", + "3. low": "58.3500", + "4. close": "59.8500", + "5. volume": "618300" + }, + "2005-10-13": { + "1. open": "59.2000", + "2. high": "59.6000", + "3. low": "59.0000", + "4. close": "59.3000", + "5. volume": "599900" + }, + "2005-10-12": { + "1. open": "59.9500", + "2. high": "60.2100", + "3. low": "58.9400", + "4. close": "59.4000", + "5. volume": "857500" + }, + "2005-10-11": { + "1. open": "60.4000", + "2. high": "60.6000", + "3. low": "59.6200", + "4. close": "59.7600", + "5. volume": "686600" + }, + "2005-10-10": { + "1. open": "61.4300", + "2. high": "61.4300", + "3. low": "60.1800", + "4. close": "60.4000", + "5. volume": "694600" + }, + "2005-10-07": { + "1. open": "61.2800", + "2. high": "61.9800", + "3. low": "60.6700", + "4. close": "61.6000", + "5. volume": "1099300" + }, + "2005-10-06": { + "1. open": "61.3000", + "2. high": "61.8900", + "3. low": "60.5200", + "4. close": "61.0300", + "5. volume": "818600" + }, + "2005-10-05": { + "1. open": "62.2000", + "2. high": "62.4200", + "3. low": "61.0100", + "4. close": "61.0100", + "5. volume": "552800" + }, + "2005-10-04": { + "1. open": "63.4000", + "2. high": "63.7300", + "3. low": "62.2000", + "4. close": "62.2000", + "5. volume": "661100" + }, + "2005-10-03": { + "1. open": "63.5000", + "2. high": "64.2500", + "3. low": "62.9800", + "4. close": "63.0100", + "5. volume": "807800" + }, + "2005-09-30": { + "1. open": "61.7000", + "2. high": "63.6800", + "3. low": "61.7000", + "4. close": "63.5500", + "5. volume": "833300" + }, + "2005-09-29": { + "1. open": "61.4600", + "2. high": "61.9100", + "3. low": "61.1000", + "4. close": "61.8000", + "5. volume": "573500" + }, + "2005-09-28": { + "1. open": "61.8500", + "2. high": "62.0800", + "3. low": "61.2000", + "4. close": "61.5800", + "5. volume": "710200" + }, + "2005-09-27": { + "1. open": "62.5000", + "2. high": "62.6500", + "3. low": "61.5300", + "4. close": "61.7100", + "5. volume": "660600" + }, + "2005-09-26": { + "1. open": "63.1500", + "2. high": "63.1500", + "3. low": "62.1900", + "4. close": "62.6000", + "5. volume": "839000" + }, + "2005-09-23": { + "1. open": "63.0200", + "2. high": "63.0200", + "3. low": "62.2600", + "4. close": "62.3800", + "5. volume": "751100" + }, + "2005-09-22": { + "1. open": "62.8600", + "2. high": "63.6200", + "3. low": "62.4000", + "4. close": "63.0200", + "5. volume": "616800" + }, + "2005-09-21": { + "1. open": "62.3000", + "2. high": "62.9700", + "3. low": "61.5100", + "4. close": "62.6400", + "5. volume": "724400" + }, + "2005-09-20": { + "1. open": "63.6800", + "2. high": "64.0600", + "3. low": "62.4900", + "4. close": "62.5100", + "5. volume": "502300" + }, + "2005-09-19": { + "1. open": "64.1300", + "2. high": "64.2200", + "3. low": "63.3200", + "4. close": "63.5300", + "5. volume": "514500" + }, + "2005-09-16": { + "1. open": "64.8500", + "2. high": "64.9600", + "3. low": "63.8300", + "4. close": "64.0600", + "5. volume": "982800" + }, + "2005-09-15": { + "1. open": "64.8700", + "2. high": "65.0000", + "3. low": "64.2000", + "4. close": "64.3900", + "5. volume": "681600" + }, + "2005-09-14": { + "1. open": "65.4300", + "2. high": "65.5700", + "3. low": "64.6000", + "4. close": "64.8600", + "5. volume": "658000" + }, + "2005-09-13": { + "1. open": "66.0200", + "2. high": "66.0300", + "3. low": "65.3900", + "4. close": "65.5000", + "5. volume": "735500" + }, + "2005-09-12": { + "1. open": "64.9900", + "2. high": "66.3700", + "3. low": "64.7500", + "4. close": "66.0100", + "5. volume": "772100" + }, + "2005-09-09": { + "1. open": "64.3700", + "2. high": "65.1400", + "3. low": "64.1300", + "4. close": "64.9800", + "5. volume": "589300" + }, + "2005-09-08": { + "1. open": "64.0000", + "2. high": "65.0200", + "3. low": "63.9500", + "4. close": "64.3600", + "5. volume": "743200" + }, + "2005-09-07": { + "1. open": "64.7500", + "2. high": "65.5200", + "3. low": "64.5000", + "4. close": "65.4900", + "5. volume": "692000" + }, + "2005-09-06": { + "1. open": "64.0000", + "2. high": "64.7700", + "3. low": "64.0000", + "4. close": "64.7500", + "5. volume": "447000" + }, + "2005-09-02": { + "1. open": "64.1000", + "2. high": "64.3300", + "3. low": "63.7400", + "4. close": "63.8300", + "5. volume": "472900" + }, + "2005-09-01": { + "1. open": "63.8500", + "2. high": "64.3700", + "3. low": "63.6300", + "4. close": "64.0400", + "5. volume": "655000" + }, + "2005-08-31": { + "1. open": "63.0000", + "2. high": "63.9200", + "3. low": "62.6000", + "4. close": "63.9200", + "5. volume": "825500" + }, + "2005-08-30": { + "1. open": "64.0500", + "2. high": "64.1000", + "3. low": "62.8300", + "4. close": "63.2500", + "5. volume": "658600" + }, + "2005-08-29": { + "1. open": "64.0800", + "2. high": "64.4400", + "3. low": "63.7300", + "4. close": "64.1800", + "5. volume": "548600" + }, + "2005-08-26": { + "1. open": "64.6000", + "2. high": "64.6000", + "3. low": "63.6200", + "4. close": "64.3300", + "5. volume": "426400" + }, + "2005-08-25": { + "1. open": "64.2400", + "2. high": "64.9000", + "3. low": "64.0100", + "4. close": "64.3000", + "5. volume": "603200" + }, + "2005-08-24": { + "1. open": "64.7700", + "2. high": "65.5300", + "3. low": "64.1100", + "4. close": "64.2100", + "5. volume": "415200" + }, + "2005-08-23": { + "1. open": "65.1200", + "2. high": "65.1900", + "3. low": "64.5400", + "4. close": "64.7600", + "5. volume": "372400" + }, + "2005-08-22": { + "1. open": "65.3000", + "2. high": "65.7600", + "3. low": "64.4000", + "4. close": "64.8700", + "5. volume": "324200" + }, + "2005-08-19": { + "1. open": "65.1500", + "2. high": "65.2900", + "3. low": "64.5500", + "4. close": "65.0900", + "5. volume": "409600" + }, + "2005-08-18": { + "1. open": "64.8500", + "2. high": "64.8500", + "3. low": "64.0280", + "4. close": "64.5000", + "5. volume": "656800" + }, + "2005-08-17": { + "1. open": "64.9100", + "2. high": "65.5800", + "3. low": "64.5000", + "4. close": "65.3400", + "5. volume": "433700" + }, + "2005-08-16": { + "1. open": "66.4500", + "2. high": "66.4600", + "3. low": "64.8700", + "4. close": "64.9200", + "5. volume": "785500" + }, + "2005-08-15": { + "1. open": "66.3000", + "2. high": "66.9400", + "3. low": "65.9500", + "4. close": "66.6900", + "5. volume": "333200" + }, + "2005-08-12": { + "1. open": "67.1000", + "2. high": "67.3200", + "3. low": "66.0900", + "4. close": "66.3600", + "5. volume": "452800" + }, + "2005-08-11": { + "1. open": "66.6500", + "2. high": "67.5500", + "3. low": "66.4700", + "4. close": "67.5500", + "5. volume": "661900" + }, + "2005-08-10": { + "1. open": "66.8000", + "2. high": "67.8500", + "3. low": "66.5700", + "4. close": "66.7500", + "5. volume": "826200" + }, + "2005-08-09": { + "1. open": "65.9800", + "2. high": "66.5700", + "3. low": "65.8400", + "4. close": "66.5000", + "5. volume": "479800" + }, + "2005-08-08": { + "1. open": "65.5000", + "2. high": "66.1600", + "3. low": "65.5000", + "4. close": "65.8900", + "5. volume": "372600" + }, + "2005-08-05": { + "1. open": "66.3000", + "2. high": "66.3000", + "3. low": "65.2900", + "4. close": "65.4300", + "5. volume": "528000" + }, + "2005-08-04": { + "1. open": "66.7000", + "2. high": "67.3600", + "3. low": "66.3400", + "4. close": "66.4200", + "5. volume": "865400" + }, + "2005-08-03": { + "1. open": "66.4000", + "2. high": "67.1900", + "3. low": "66.2000", + "4. close": "67.0600", + "5. volume": "1059900" + }, + "2005-08-02": { + "1. open": "66.2800", + "2. high": "66.5100", + "3. low": "66.0500", + "4. close": "66.4600", + "5. volume": "624900" + }, + "2005-08-01": { + "1. open": "65.3500", + "2. high": "66.1500", + "3. low": "65.3500", + "4. close": "66.1100", + "5. volume": "692800" + }, + "2005-07-29": { + "1. open": "65.8500", + "2. high": "65.9100", + "3. low": "65.3200", + "4. close": "65.3400", + "5. volume": "720600" + }, + "2005-07-28": { + "1. open": "66.0000", + "2. high": "66.3800", + "3. low": "65.7000", + "4. close": "65.9100", + "5. volume": "725300" + }, + "2005-07-27": { + "1. open": "66.0100", + "2. high": "66.2600", + "3. low": "65.4300", + "4. close": "65.9100", + "5. volume": "496300" + }, + "2005-07-26": { + "1. open": "66.3000", + "2. high": "66.3500", + "3. low": "65.8300", + "4. close": "66.0100", + "5. volume": "513900" + }, + "2005-07-25": { + "1. open": "67.0000", + "2. high": "67.3200", + "3. low": "66.2000", + "4. close": "66.3200", + "5. volume": "712500" + }, + "2005-07-22": { + "1. open": "66.5000", + "2. high": "67.0900", + "3. low": "66.0100", + "4. close": "66.3200", + "5. volume": "812900" + }, + "2005-07-21": { + "1. open": "66.4000", + "2. high": "66.7500", + "3. low": "65.8400", + "4. close": "66.3000", + "5. volume": "861500" + }, + "2005-07-20": { + "1. open": "65.4600", + "2. high": "66.8400", + "3. low": "65.1500", + "4. close": "66.4800", + "5. volume": "1165500" + }, + "2005-07-19": { + "1. open": "65.7500", + "2. high": "65.9800", + "3. low": "65.0200", + "4. close": "65.7100", + "5. volume": "1273800" + }, + "2005-07-18": { + "1. open": "65.0000", + "2. high": "67.1000", + "3. low": "63.5500", + "4. close": "65.7500", + "5. volume": "3133600" + }, + "2005-07-15": { + "1. open": "62.2200", + "2. high": "62.4800", + "3. low": "61.9700", + "4. close": "62.0400", + "5. volume": "774200" + }, + "2005-07-14": { + "1. open": "62.2500", + "2. high": "62.6500", + "3. low": "61.9500", + "4. close": "62.2200", + "5. volume": "729200" + }, + "2005-07-13": { + "1. open": "61.6500", + "2. high": "62.1700", + "3. low": "61.6500", + "4. close": "62.1500", + "5. volume": "501100" + }, + "2005-07-12": { + "1. open": "62.1700", + "2. high": "62.2400", + "3. low": "61.3000", + "4. close": "61.7700", + "5. volume": "528800" + }, + "2005-07-11": { + "1. open": "62.2000", + "2. high": "62.4300", + "3. low": "61.7100", + "4. close": "62.1600", + "5. volume": "853500" + }, + "2005-07-08": { + "1. open": "60.5800", + "2. high": "62.0100", + "3. low": "60.5600", + "4. close": "61.8300", + "5. volume": "807900" + }, + "2005-07-07": { + "1. open": "59.3000", + "2. high": "60.6500", + "3. low": "58.4600", + "4. close": "60.5900", + "5. volume": "779300" + }, + "2005-07-06": { + "1. open": "60.5600", + "2. high": "61.2700", + "3. low": "60.1300", + "4. close": "60.1300", + "5. volume": "1011900" + }, + "2005-07-05": { + "1. open": "60.1400", + "2. high": "60.6700", + "3. low": "59.5500", + "4. close": "60.6500", + "5. volume": "955600" + }, + "2005-07-01": { + "1. open": "59.8500", + "2. high": "60.3300", + "3. low": "59.7500", + "4. close": "60.1300", + "5. volume": "1104200" + }, + "2005-06-30": { + "1. open": "60.3200", + "2. high": "60.6300", + "3. low": "59.6100", + "4. close": "59.9000", + "5. volume": "1259200" + }, + "2005-06-29": { + "1. open": "60.5500", + "2. high": "60.5600", + "3. low": "60.0500", + "4. close": "60.3600", + "5. volume": "496600" + }, + "2005-06-28": { + "1. open": "59.4500", + "2. high": "60.5000", + "3. low": "59.2600", + "4. close": "60.4200", + "5. volume": "746300" + }, + "2005-06-27": { + "1. open": "58.2500", + "2. high": "59.0000", + "3. low": "58.2500", + "4. close": "58.9800", + "5. volume": "698900" + }, + "2005-06-24": { + "1. open": "59.4000", + "2. high": "59.4300", + "3. low": "58.3500", + "4. close": "58.7200", + "5. volume": "1338600" + }, + "2005-06-23": { + "1. open": "61.2500", + "2. high": "61.2500", + "3. low": "59.5500", + "4. close": "59.6000", + "5. volume": "1038900" + }, + "2005-06-22": { + "1. open": "61.1200", + "2. high": "61.5800", + "3. low": "60.8700", + "4. close": "61.0500", + "5. volume": "753500" + }, + "2005-06-21": { + "1. open": "60.9800", + "2. high": "61.9100", + "3. low": "60.9800", + "4. close": "61.4800", + "5. volume": "708400" + }, + "2005-06-20": { + "1. open": "61.3500", + "2. high": "61.7600", + "3. low": "60.9000", + "4. close": "60.9500", + "5. volume": "664900" + }, + "2005-06-17": { + "1. open": "61.9500", + "2. high": "62.0900", + "3. low": "61.3400", + "4. close": "61.3400", + "5. volume": "1353300" + }, + "2005-06-16": { + "1. open": "60.5700", + "2. high": "61.5800", + "3. low": "60.4000", + "4. close": "61.4200", + "5. volume": "1131900" + }, + "2005-06-15": { + "1. open": "60.5400", + "2. high": "60.6000", + "3. low": "59.5800", + "4. close": "60.6000", + "5. volume": "788400" + }, + "2005-06-14": { + "1. open": "60.0000", + "2. high": "60.6300", + "3. low": "59.8500", + "4. close": "60.4600", + "5. volume": "674600" + }, + "2005-06-13": { + "1. open": "59.6300", + "2. high": "60.5500", + "3. low": "59.4700", + "4. close": "60.0400", + "5. volume": "619400" + }, + "2005-06-10": { + "1. open": "59.4900", + "2. high": "60.0500", + "3. low": "59.1500", + "4. close": "59.6800", + "5. volume": "750200" + }, + "2005-06-09": { + "1. open": "60.2000", + "2. high": "60.2600", + "3. low": "59.0600", + "4. close": "59.4800", + "5. volume": "905400" + }, + "2005-06-08": { + "1. open": "60.3000", + "2. high": "61.0000", + "3. low": "60.0400", + "4. close": "60.0700", + "5. volume": "853700" + }, + "2005-06-07": { + "1. open": "59.7500", + "2. high": "60.6200", + "3. low": "59.4700", + "4. close": "60.0200", + "5. volume": "837300" + }, + "2005-06-06": { + "1. open": "59.7000", + "2. high": "59.8300", + "3. low": "59.2900", + "4. close": "59.4600", + "5. volume": "714300" + }, + "2005-06-03": { + "1. open": "60.3500", + "2. high": "60.7800", + "3. low": "59.4300", + "4. close": "59.4900", + "5. volume": "1046200" + }, + "2005-06-02": { + "1. open": "60.2000", + "2. high": "60.6000", + "3. low": "59.9400", + "4. close": "60.5300", + "5. volume": "2153800" + }, + "2005-06-01": { + "1. open": "59.9400", + "2. high": "60.6900", + "3. low": "59.5500", + "4. close": "60.0900", + "5. volume": "780000" + }, + "2005-05-31": { + "1. open": "60.4500", + "2. high": "60.5000", + "3. low": "59.6500", + "4. close": "59.8500", + "5. volume": "1383200" + }, + "2005-05-27": { + "1. open": "60.7800", + "2. high": "60.9600", + "3. low": "60.5500", + "4. close": "60.6500", + "5. volume": "478700" + }, + "2005-05-26": { + "1. open": "60.4000", + "2. high": "61.1800", + "3. low": "60.4000", + "4. close": "60.8700", + "5. volume": "1024600" + }, + "2005-05-25": { + "1. open": "60.6500", + "2. high": "60.6500", + "3. low": "59.7400", + "4. close": "60.0600", + "5. volume": "545600" + }, + "2005-05-24": { + "1. open": "61.0500", + "2. high": "61.0500", + "3. low": "60.2000", + "4. close": "60.6900", + "5. volume": "657000" + }, + "2005-05-23": { + "1. open": "61.0000", + "2. high": "61.6500", + "3. low": "60.6600", + "4. close": "61.1200", + "5. volume": "1629400" + }, + "2005-05-20": { + "1. open": "59.9500", + "2. high": "59.9600", + "3. low": "58.9536", + "4. close": "59.3600", + "5. volume": "1410100" + }, + "2005-05-19": { + "1. open": "60.2500", + "2. high": "60.6000", + "3. low": "59.5700", + "4. close": "59.8000", + "5. volume": "1054400" + }, + "2005-05-18": { + "1. open": "58.9500", + "2. high": "60.4500", + "3. low": "58.9500", + "4. close": "60.2500", + "5. volume": "1118000" + }, + "2005-05-17": { + "1. open": "58.0500", + "2. high": "58.9000", + "3. low": "57.6700", + "4. close": "58.8000", + "5. volume": "499400" + }, + "2005-05-16": { + "1. open": "57.7500", + "2. high": "58.4100", + "3. low": "57.5000", + "4. close": "58.2700", + "5. volume": "820000" + }, + "2005-05-13": { + "1. open": "58.0500", + "2. high": "58.2600", + "3. low": "57.2800", + "4. close": "57.7000", + "5. volume": "1141900" + }, + "2005-05-12": { + "1. open": "60.4400", + "2. high": "60.4400", + "3. low": "58.0500", + "4. close": "58.2000", + "5. volume": "811700" + }, + "2005-05-11": { + "1. open": "58.9500", + "2. high": "59.4200", + "3. low": "58.3900", + "4. close": "59.2500", + "5. volume": "696100" + }, + "2005-05-10": { + "1. open": "59.9000", + "2. high": "59.9100", + "3. low": "58.7700", + "4. close": "58.9500", + "5. volume": "704300" + }, + "2005-05-09": { + "1. open": "60.0000", + "2. high": "60.2100", + "3. low": "59.6200", + "4. close": "60.0400", + "5. volume": "878300" + }, + "2005-05-06": { + "1. open": "59.1500", + "2. high": "59.8500", + "3. low": "59.1000", + "4. close": "59.4400", + "5. volume": "776600" + }, + "2005-05-05": { + "1. open": "58.8000", + "2. high": "59.2600", + "3. low": "58.5200", + "4. close": "58.9300", + "5. volume": "1775600" + }, + "2005-05-04": { + "1. open": "57.5000", + "2. high": "60.0200", + "3. low": "57.5000", + "4. close": "59.8200", + "5. volume": "1144800" + }, + "2005-05-03": { + "1. open": "58.9500", + "2. high": "59.2600", + "3. low": "58.7600", + "4. close": "58.9600", + "5. volume": "1591400" + }, + "2005-05-02": { + "1. open": "58.7500", + "2. high": "59.2500", + "3. low": "58.7400", + "4. close": "58.9500", + "5. volume": "993500" + }, + "2005-04-29": { + "1. open": "58.9000", + "2. high": "58.9600", + "3. low": "58.0600", + "4. close": "58.6500", + "5. volume": "1039600" + }, + "2005-04-28": { + "1. open": "58.6500", + "2. high": "59.2100", + "3. low": "58.5600", + "4. close": "58.6300", + "5. volume": "1183100" + }, + "2005-04-27": { + "1. open": "59.0000", + "2. high": "59.0600", + "3. low": "58.0900", + "4. close": "58.9500", + "5. volume": "1102300" + }, + "2005-04-26": { + "1. open": "60.3000", + "2. high": "60.3000", + "3. low": "59.1900", + "4. close": "59.3300", + "5. volume": "1106900" + }, + "2005-04-25": { + "1. open": "60.4500", + "2. high": "60.6700", + "3. low": "59.9700", + "4. close": "60.3000", + "5. volume": "943900" + }, + "2005-04-22": { + "1. open": "60.4000", + "2. high": "61.0900", + "3. low": "59.7800", + "4. close": "60.3100", + "5. volume": "1547600" + }, + "2005-04-21": { + "1. open": "59.8000", + "2. high": "60.8600", + "3. low": "59.5000", + "4. close": "60.8000", + "5. volume": "1396800" + }, + "2005-04-20": { + "1. open": "59.5000", + "2. high": "59.8600", + "3. low": "58.9400", + "4. close": "59.0900", + "5. volume": "2117900" + }, + "2005-04-19": { + "1. open": "58.5100", + "2. high": "59.3000", + "3. low": "58.5000", + "4. close": "59.1000", + "5. volume": "2181500" + }, + "2005-04-18": { + "1. open": "57.5500", + "2. high": "58.5500", + "3. low": "57.5400", + "4. close": "58.5100", + "5. volume": "2472200" + }, + "2005-04-15": { + "1. open": "58.4000", + "2. high": "58.4000", + "3. low": "56.9900", + "4. close": "57.5500", + "5. volume": "2704800" + }, + "2005-04-14": { + "1. open": "61.5000", + "2. high": "62.5900", + "3. low": "57.6400", + "4. close": "58.4000", + "5. volume": "4669400" + }, + "2005-04-13": { + "1. open": "63.4000", + "2. high": "63.7600", + "3. low": "62.7700", + "4. close": "63.0600", + "5. volume": "1181600" + }, + "2005-04-12": { + "1. open": "63.2300", + "2. high": "63.6400", + "3. low": "62.2900", + "4. close": "63.5600", + "5. volume": "2039400" + }, + "2005-04-11": { + "1. open": "64.0500", + "2. high": "64.2000", + "3. low": "63.2200", + "4. close": "63.2300", + "5. volume": "1186800" + }, + "2005-04-08": { + "1. open": "65.1000", + "2. high": "65.1000", + "3. low": "63.9000", + "4. close": "64.0800", + "5. volume": "779200" + }, + "2005-04-07": { + "1. open": "64.7200", + "2. high": "65.0600", + "3. low": "64.5000", + "4. close": "64.9000", + "5. volume": "1079400" + }, + "2005-04-06": { + "1. open": "65.0000", + "2. high": "65.0800", + "3. low": "64.5000", + "4. close": "64.7400", + "5. volume": "1086800" + }, + "2005-04-05": { + "1. open": "64.4500", + "2. high": "64.9500", + "3. low": "64.3700", + "4. close": "64.5200", + "5. volume": "727700" + }, + "2005-04-04": { + "1. open": "65.0000", + "2. high": "65.1700", + "3. low": "64.3000", + "4. close": "64.6700", + "5. volume": "850500" + }, + "2005-04-01": { + "1. open": "65.8000", + "2. high": "66.0100", + "3. low": "64.6600", + "4. close": "65.0400", + "5. volume": "1069000" + }, + "2005-03-31": { + "1. open": "65.3500", + "2. high": "65.6200", + "3. low": "65.0700", + "4. close": "65.4000", + "5. volume": "1131600" + }, + "2005-03-30": { + "1. open": "64.4000", + "2. high": "65.2000", + "3. low": "64.4000", + "4. close": "65.0000", + "5. volume": "909500" + }, + "2005-03-29": { + "1. open": "65.6000", + "2. high": "65.7700", + "3. low": "64.1700", + "4. close": "64.1700", + "5. volume": "1487300" + }, + "2005-03-28": { + "1. open": "66.8000", + "2. high": "66.8100", + "3. low": "64.2200", + "4. close": "65.6300", + "5. volume": "2694200" + }, + "2005-03-24": { + "1. open": "67.2500", + "2. high": "67.6400", + "3. low": "66.7200", + "4. close": "66.8000", + "5. volume": "879500" + }, + "2005-03-23": { + "1. open": "67.1300", + "2. high": "67.3800", + "3. low": "66.8300", + "4. close": "67.1900", + "5. volume": "977300" + }, + "2005-03-22": { + "1. open": "68.1000", + "2. high": "68.4900", + "3. low": "67.0300", + "4. close": "67.1300", + "5. volume": "639700" + }, + "2005-03-21": { + "1. open": "67.8500", + "2. high": "68.5000", + "3. low": "67.6400", + "4. close": "67.8800", + "5. volume": "744500" + }, + "2005-03-18": { + "1. open": "68.2000", + "2. high": "68.3000", + "3. low": "67.2600", + "4. close": "68.0000", + "5. volume": "1416800" + }, + "2005-03-17": { + "1. open": "69.0000", + "2. high": "69.0000", + "3. low": "68.3200", + "4. close": "68.3500", + "5. volume": "620000" + }, + "2005-03-16": { + "1. open": "69.2000", + "2. high": "69.2100", + "3. low": "68.1000", + "4. close": "68.5900", + "5. volume": "893500" + }, + "2005-03-15": { + "1. open": "69.8500", + "2. high": "70.3000", + "3. low": "69.5200", + "4. close": "69.5200", + "5. volume": "666200" + }, + "2005-03-14": { + "1. open": "69.6500", + "2. high": "70.1400", + "3. low": "69.2400", + "4. close": "69.8500", + "5. volume": "585600" + }, + "2005-03-11": { + "1. open": "69.6000", + "2. high": "69.9500", + "3. low": "69.2800", + "4. close": "69.5000", + "5. volume": "435800" + }, + "2005-03-10": { + "1. open": "69.5500", + "2. high": "69.7900", + "3. low": "68.7000", + "4. close": "69.6100", + "5. volume": "483400" + }, + "2005-03-09": { + "1. open": "69.8400", + "2. high": "70.0000", + "3. low": "69.1300", + "4. close": "69.3000", + "5. volume": "448600" + }, + "2005-03-08": { + "1. open": "70.4700", + "2. high": "70.9500", + "3. low": "69.7900", + "4. close": "69.8400", + "5. volume": "406300" + }, + "2005-03-07": { + "1. open": "70.0300", + "2. high": "70.7200", + "3. low": "69.7500", + "4. close": "70.3500", + "5. volume": "723400" + }, + "2005-03-04": { + "1. open": "70.8000", + "2. high": "70.9500", + "3. low": "69.7500", + "4. close": "70.1000", + "5. volume": "1474600" + }, + "2005-03-03": { + "1. open": "70.2000", + "2. high": "70.7000", + "3. low": "69.9400", + "4. close": "70.3500", + "5. volume": "850800" + }, + "2005-03-02": { + "1. open": "71.0400", + "2. high": "71.0400", + "3. low": "69.8000", + "4. close": "70.0900", + "5. volume": "1847700" + }, + "2005-03-01": { + "1. open": "69.7500", + "2. high": "71.1200", + "3. low": "69.6900", + "4. close": "71.0300", + "5. volume": "983500" + }, + "2005-02-28": { + "1. open": "69.6000", + "2. high": "70.2500", + "3. low": "69.4500", + "4. close": "69.7500", + "5. volume": "1008100" + }, + "2005-02-25": { + "1. open": "68.7000", + "2. high": "70.2400", + "3. low": "68.7000", + "4. close": "70.0400", + "5. volume": "1058500" + }, + "2005-02-24": { + "1. open": "68.3600", + "2. high": "69.1800", + "3. low": "68.0000", + "4. close": "69.0900", + "5. volume": "542300" + }, + "2005-02-23": { + "1. open": "68.0000", + "2. high": "68.5800", + "3. low": "67.4000", + "4. close": "68.3600", + "5. volume": "679300" + }, + "2005-02-22": { + "1. open": "68.6200", + "2. high": "68.7900", + "3. low": "67.6400", + "4. close": "67.6500", + "5. volume": "1150600" + }, + "2005-02-18": { + "1. open": "68.7000", + "2. high": "69.1000", + "3. low": "68.4300", + "4. close": "68.6200", + "5. volume": "1190500" + }, + "2005-02-17": { + "1. open": "69.4500", + "2. high": "69.6500", + "3. low": "68.5700", + "4. close": "68.6500", + "5. volume": "1132100" + }, + "2005-02-16": { + "1. open": "70.0000", + "2. high": "70.0700", + "3. low": "69.2700", + "4. close": "69.5200", + "5. volume": "539700" + }, + "2005-02-15": { + "1. open": "69.8500", + "2. high": "70.1700", + "3. low": "69.6000", + "4. close": "69.8800", + "5. volume": "476600" + }, + "2005-02-14": { + "1. open": "70.2500", + "2. high": "70.7400", + "3. low": "69.7500", + "4. close": "69.8700", + "5. volume": "762200" + }, + "2005-02-11": { + "1. open": "69.5000", + "2. high": "70.4800", + "3. low": "69.0500", + "4. close": "70.0200", + "5. volume": "840900" + }, + "2005-02-10": { + "1. open": "68.8000", + "2. high": "69.4400", + "3. low": "68.6800", + "4. close": "69.3500", + "5. volume": "588200" + }, + "2005-02-09": { + "1. open": "69.1500", + "2. high": "69.1500", + "3. low": "68.6000", + "4. close": "68.7200", + "5. volume": "1016500" + }, + "2005-02-08": { + "1. open": "69.0000", + "2. high": "69.7300", + "3. low": "69.0000", + "4. close": "69.2200", + "5. volume": "759000" + }, + "2005-02-07": { + "1. open": "68.7000", + "2. high": "69.3600", + "3. low": "68.4900", + "4. close": "69.0500", + "5. volume": "1046800" + }, + "2005-02-04": { + "1. open": "68.0000", + "2. high": "68.8900", + "3. low": "67.9000", + "4. close": "68.6000", + "5. volume": "837700" + }, + "2005-02-03": { + "1. open": "67.8500", + "2. high": "67.9965", + "3. low": "67.4600", + "4. close": "67.8000", + "5. volume": "1245800" + }, + "2005-02-02": { + "1. open": "67.8000", + "2. high": "68.0500", + "3. low": "67.1900", + "4. close": "67.9000", + "5. volume": "1322800" + }, + "2005-02-01": { + "1. open": "68.2000", + "2. high": "68.2000", + "3. low": "67.5000", + "4. close": "67.8000", + "5. volume": "1703400" + }, + "2005-01-31": { + "1. open": "67.2000", + "2. high": "68.0000", + "3. low": "67.1500", + "4. close": "67.9900", + "5. volume": "917800" + }, + "2005-01-28": { + "1. open": "67.5000", + "2. high": "67.5500", + "3. low": "66.8300", + "4. close": "67.0000", + "5. volume": "1554400" + }, + "2005-01-27": { + "1. open": "66.3500", + "2. high": "67.3300", + "3. low": "66.2600", + "4. close": "67.2800", + "5. volume": "1574900" + }, + "2005-01-26": { + "1. open": "67.1000", + "2. high": "67.3900", + "3. low": "66.7900", + "4. close": "67.1500", + "5. volume": "1649800" + }, + "2005-01-25": { + "1. open": "65.5000", + "2. high": "66.5500", + "3. low": "65.5000", + "4. close": "66.1500", + "5. volume": "2510900" + }, + "2005-01-24": { + "1. open": "65.8000", + "2. high": "66.2500", + "3. low": "64.4000", + "4. close": "64.8000", + "5. volume": "2737300" + }, + "2005-01-21": { + "1. open": "66.9500", + "2. high": "66.9900", + "3. low": "64.9700", + "4. close": "65.4000", + "5. volume": "2776400" + }, + "2005-01-20": { + "1. open": "68.1000", + "2. high": "68.2000", + "3. low": "66.6400", + "4. close": "66.8800", + "5. volume": "1292800" + }, + "2005-01-19": { + "1. open": "69.4500", + "2. high": "69.5000", + "3. low": "68.6000", + "4. close": "68.6500", + "5. volume": "504300" + }, + "2005-01-18": { + "1. open": "69.0500", + "2. high": "69.2000", + "3. low": "68.2000", + "4. close": "69.0900", + "5. volume": "1307100" + }, + "2005-01-14": { + "1. open": "69.0000", + "2. high": "69.7000", + "3. low": "68.6300", + "4. close": "69.3000", + "5. volume": "541500" + }, + "2005-01-13": { + "1. open": "69.3300", + "2. high": "69.6000", + "3. low": "68.7000", + "4. close": "68.7500", + "5. volume": "859200" + }, + "2005-01-12": { + "1. open": "68.4900", + "2. high": "69.4000", + "3. low": "68.3500", + "4. close": "69.3200", + "5. volume": "884100" + }, + "2005-01-11": { + "1. open": "68.2400", + "2. high": "68.7000", + "3. low": "67.8400", + "4. close": "68.4200", + "5. volume": "697800" + }, + "2005-01-10": { + "1. open": "67.9000", + "2. high": "68.7500", + "3. low": "67.9000", + "4. close": "68.2300", + "5. volume": "760200" + }, + "2005-01-07": { + "1. open": "68.2500", + "2. high": "68.4500", + "3. low": "67.1000", + "4. close": "67.7700", + "5. volume": "1153700" + }, + "2005-01-06": { + "1. open": "68.4000", + "2. high": "68.6300", + "3. low": "67.9300", + "4. close": "68.4000", + "5. volume": "1277400" + }, + "2005-01-05": { + "1. open": "69.2000", + "2. high": "69.3000", + "3. low": "68.0800", + "4. close": "68.2000", + "5. volume": "1224300" + }, + "2005-01-04": { + "1. open": "70.8000", + "2. high": "71.1200", + "3. low": "68.8000", + "4. close": "69.2100", + "5. volume": "1342600" + }, + "2005-01-03": { + "1. open": "72.6000", + "2. high": "72.6900", + "3. low": "70.9400", + "4. close": "71.1300", + "5. volume": "558500" + }, + "2004-12-31": { + "1. open": "72.3900", + "2. high": "72.6400", + "3. low": "72.2300", + "4. close": "72.3600", + "5. volume": "265300" + }, + "2004-12-30": { + "1. open": "72.5000", + "2. high": "72.5500", + "3. low": "71.8500", + "4. close": "72.2800", + "5. volume": "289200" + }, + "2004-12-29": { + "1. open": "72.3400", + "2. high": "72.5400", + "3. low": "71.6300", + "4. close": "72.1500", + "5. volume": "513000" + }, + "2004-12-28": { + "1. open": "71.0000", + "2. high": "72.3500", + "3. low": "71.0000", + "4. close": "72.3500", + "5. volume": "486600" + }, + "2004-12-27": { + "1. open": "71.3800", + "2. high": "71.6900", + "3. low": "70.6700", + "4. close": "70.9800", + "5. volume": "382800" + }, + "2004-12-23": { + "1. open": "71.5500", + "2. high": "71.7400", + "3. low": "71.2800", + "4. close": "71.3100", + "5. volume": "385100" + }, + "2004-12-22": { + "1. open": "70.6000", + "2. high": "71.5700", + "3. low": "70.6000", + "4. close": "71.3100", + "5. volume": "585100" + }, + "2004-12-21": { + "1. open": "70.0000", + "2. high": "70.5800", + "3. low": "69.5000", + "4. close": "70.4500", + "5. volume": "588300" + }, + "2004-12-20": { + "1. open": "70.0600", + "2. high": "70.5000", + "3. low": "69.7500", + "4. close": "69.9200", + "5. volume": "502800" + }, + "2004-12-17": { + "1. open": "69.4500", + "2. high": "69.8900", + "3. low": "69.1000", + "4. close": "69.6700", + "5. volume": "744700" + }, + "2004-12-16": { + "1. open": "69.7500", + "2. high": "70.1100", + "3. low": "69.2600", + "4. close": "69.6300", + "5. volume": "971500" + }, + "2004-12-15": { + "1. open": "68.4000", + "2. high": "70.0300", + "3. low": "68.3000", + "4. close": "70.0000", + "5. volume": "813600" + }, + "2004-12-14": { + "1. open": "68.6000", + "2. high": "68.8200", + "3. low": "68.2600", + "4. close": "68.3100", + "5. volume": "713300" + }, + "2004-12-13": { + "1. open": "68.2900", + "2. high": "68.5500", + "3. low": "67.8000", + "4. close": "68.5000", + "5. volume": "402100" + }, + "2004-12-10": { + "1. open": "68.1800", + "2. high": "68.5400", + "3. low": "68.0400", + "4. close": "68.0400", + "5. volume": "407800" + }, + "2004-12-09": { + "1. open": "67.7000", + "2. high": "68.4000", + "3. low": "67.2800", + "4. close": "68.2800", + "5. volume": "650700" + }, + "2004-12-08": { + "1. open": "68.0000", + "2. high": "68.2500", + "3. low": "67.8000", + "4. close": "68.0800", + "5. volume": "726900" + }, + "2004-12-07": { + "1. open": "68.1700", + "2. high": "68.8500", + "3. low": "67.8000", + "4. close": "68.0000", + "5. volume": "613000" + }, + "2004-12-06": { + "1. open": "68.2800", + "2. high": "68.2900", + "3. low": "67.8300", + "4. close": "68.1700", + "5. volume": "768200" + }, + "2004-12-03": { + "1. open": "69.0500", + "2. high": "69.4100", + "3. low": "68.4000", + "4. close": "68.5600", + "5. volume": "651400" + }, + "2004-12-02": { + "1. open": "68.6200", + "2. high": "69.8700", + "3. low": "68.6000", + "4. close": "69.0500", + "5. volume": "873900" + }, + "2004-12-01": { + "1. open": "67.9000", + "2. high": "68.6300", + "3. low": "67.8200", + "4. close": "68.6200", + "5. volume": "740600" + }, + "2004-11-30": { + "1. open": "67.0000", + "2. high": "67.6700", + "3. low": "66.9300", + "4. close": "67.4000", + "5. volume": "797700" + }, + "2004-11-29": { + "1. open": "67.8000", + "2. high": "67.8200", + "3. low": "66.4500", + "4. close": "67.0100", + "5. volume": "556200" + }, + "2004-11-26": { + "1. open": "67.6000", + "2. high": "67.8300", + "3. low": "67.4400", + "4. close": "67.6100", + "5. volume": "184500" + }, + "2004-11-24": { + "1. open": "67.1500", + "2. high": "67.6100", + "3. low": "66.9400", + "4. close": "67.4500", + "5. volume": "877100" + }, + "2004-11-23": { + "1. open": "67.9000", + "2. high": "67.9104", + "3. low": "66.8700", + "4. close": "67.0400", + "5. volume": "718700" + }, + "2004-11-22": { + "1. open": "67.5000", + "2. high": "68.1900", + "3. low": "66.9000", + "4. close": "67.8000", + "5. volume": "617300" + }, + "2004-11-19": { + "1. open": "68.4000", + "2. high": "68.4000", + "3. low": "67.2600", + "4. close": "67.3300", + "5. volume": "832500" + }, + "2004-11-18": { + "1. open": "67.1200", + "2. high": "68.3700", + "3. low": "67.1200", + "4. close": "67.9600", + "5. volume": "849700" + }, + "2004-11-17": { + "1. open": "66.7000", + "2. high": "67.9100", + "3. low": "66.6700", + "4. close": "67.3000", + "5. volume": "1157600" + }, + "2004-11-16": { + "1. open": "67.0000", + "2. high": "67.0500", + "3. low": "66.3600", + "4. close": "66.5000", + "5. volume": "459700" + }, + "2004-11-15": { + "1. open": "67.7500", + "2. high": "67.8100", + "3. low": "66.8500", + "4. close": "67.0000", + "5. volume": "721300" + }, + "2004-11-12": { + "1. open": "67.5000", + "2. high": "68.0000", + "3. low": "66.9600", + "4. close": "68.0000", + "5. volume": "665800" + }, + "2004-11-11": { + "1. open": "66.8500", + "2. high": "67.7100", + "3. low": "66.8000", + "4. close": "67.6800", + "5. volume": "742100" + }, + "2004-11-10": { + "1. open": "66.1000", + "2. high": "66.8500", + "3. low": "65.7200", + "4. close": "66.6300", + "5. volume": "792700" + }, + "2004-11-09": { + "1. open": "66.1500", + "2. high": "66.4600", + "3. low": "65.5000", + "4. close": "65.8200", + "5. volume": "809300" + }, + "2004-11-08": { + "1. open": "66.3000", + "2. high": "66.5000", + "3. low": "66.1500", + "4. close": "66.2500", + "5. volume": "623100" + }, + "2004-11-05": { + "1. open": "66.2500", + "2. high": "67.0000", + "3. low": "65.8800", + "4. close": "66.1200", + "5. volume": "987600" + }, + "2004-11-04": { + "1. open": "64.0000", + "2. high": "65.8100", + "3. low": "64.0000", + "4. close": "65.7000", + "5. volume": "1096800" + }, + "2004-11-03": { + "1. open": "64.8900", + "2. high": "64.9300", + "3. low": "63.9900", + "4. close": "64.2500", + "5. volume": "752400" + }, + "2004-11-02": { + "1. open": "64.1000", + "2. high": "64.9500", + "3. low": "63.6400", + "4. close": "64.0000", + "5. volume": "1233600" + }, + "2004-11-01": { + "1. open": "63.9000", + "2. high": "64.0100", + "3. low": "63.4200", + "4. close": "63.9300", + "5. volume": "1153800" + }, + "2004-10-29": { + "1. open": "63.6900", + "2. high": "64.0100", + "3. low": "63.5100", + "4. close": "63.9500", + "5. volume": "956500" + }, + "2004-10-28": { + "1. open": "63.6000", + "2. high": "64.0400", + "3. low": "63.0000", + "4. close": "63.5900", + "5. volume": "1290200" + }, + "2004-10-27": { + "1. open": "62.8500", + "2. high": "64.4500", + "3. low": "62.6000", + "4. close": "64.2900", + "5. volume": "919700" + }, + "2004-10-26": { + "1. open": "61.8000", + "2. high": "63.0700", + "3. low": "61.2500", + "4. close": "63.0000", + "5. volume": "1101600" + }, + "2004-10-25": { + "1. open": "61.4400", + "2. high": "62.4400", + "3. low": "60.8200", + "4. close": "61.7600", + "5. volume": "914900" + }, + "2004-10-22": { + "1. open": "61.2500", + "2. high": "61.8700", + "3. low": "61.0700", + "4. close": "61.4500", + "5. volume": "1671600" + }, + "2004-10-21": { + "1. open": "61.9800", + "2. high": "61.9900", + "3. low": "60.3000", + "4. close": "61.2000", + "5. volume": "2122100" + }, + "2004-10-20": { + "1. open": "61.9800", + "2. high": "62.5800", + "3. low": "61.4700", + "4. close": "61.9800", + "5. volume": "902300" + }, + "2004-10-19": { + "1. open": "62.7700", + "2. high": "63.2800", + "3. low": "61.8200", + "4. close": "61.9800", + "5. volume": "1047600" + }, + "2004-10-18": { + "1. open": "62.7100", + "2. high": "62.9500", + "3. low": "61.9600", + "4. close": "62.1400", + "5. volume": "875400" + }, + "2004-10-15": { + "1. open": "61.7900", + "2. high": "63.1900", + "3. low": "61.7900", + "4. close": "62.7000", + "5. volume": "1790700" + }, + "2004-10-14": { + "1. open": "61.9900", + "2. high": "61.9900", + "3. low": "59.4900", + "4. close": "61.7900", + "5. volume": "3682700" + }, + "2004-10-13": { + "1. open": "65.6400", + "2. high": "66.1200", + "3. low": "64.2400", + "4. close": "64.7500", + "5. volume": "1194300" + }, + "2004-10-12": { + "1. open": "65.4500", + "2. high": "65.6200", + "3. low": "64.8700", + "4. close": "65.4400", + "5. volume": "494800" + }, + "2004-10-11": { + "1. open": "64.8200", + "2. high": "65.7200", + "3. low": "64.8200", + "4. close": "65.7000", + "5. volume": "622000" + }, + "2004-10-08": { + "1. open": "64.8800", + "2. high": "65.4400", + "3. low": "64.5000", + "4. close": "64.8200", + "5. volume": "555300" + }, + "2004-10-07": { + "1. open": "66.0000", + "2. high": "66.7800", + "3. low": "65.0800", + "4. close": "65.0800", + "5. volume": "845200" + }, + "2004-10-06": { + "1. open": "65.0500", + "2. high": "66.1700", + "3. low": "64.8000", + "4. close": "66.1700", + "5. volume": "732400" + }, + "2004-10-05": { + "1. open": "65.3100", + "2. high": "65.4600", + "3. low": "65.1500", + "4. close": "65.1500", + "5. volume": "1164300" + }, + "2004-10-04": { + "1. open": "65.0000", + "2. high": "65.4100", + "3. low": "64.9300", + "4. close": "65.3100", + "5. volume": "1176000" + }, + "2004-10-01": { + "1. open": "63.2000", + "2. high": "64.5800", + "3. low": "63.0000", + "4. close": "64.4100", + "5. volume": "1391800" + }, + "2004-09-30": { + "1. open": "62.2100", + "2. high": "63.4500", + "3. low": "61.9600", + "4. close": "63.4100", + "5. volume": "1066100" + }, + "2004-09-29": { + "1. open": "60.8400", + "2. high": "62.4700", + "3. low": "60.7200", + "4. close": "62.2100", + "5. volume": "840000" + }, + "2004-09-28": { + "1. open": "60.0000", + "2. high": "61.1700", + "3. low": "59.7800", + "4. close": "61.0400", + "5. volume": "549300" + }, + "2004-09-27": { + "1. open": "60.7500", + "2. high": "60.8000", + "3. low": "60.1600", + "4. close": "60.3100", + "5. volume": "865900" + }, + "2004-09-24": { + "1. open": "60.1500", + "2. high": "61.0000", + "3. low": "60.0000", + "4. close": "61.0000", + "5. volume": "1441500" + }, + "2004-09-23": { + "1. open": "60.8700", + "2. high": "61.0000", + "3. low": "59.8000", + "4. close": "60.1600", + "5. volume": "909700" + }, + "2004-09-22": { + "1. open": "62.5000", + "2. high": "62.5000", + "3. low": "61.0900", + "4. close": "61.1200", + "5. volume": "868000" + }, + "2004-09-21": { + "1. open": "62.6700", + "2. high": "63.0500", + "3. low": "62.1000", + "4. close": "62.7200", + "5. volume": "548900" + }, + "2004-09-20": { + "1. open": "62.6000", + "2. high": "62.9700", + "3. low": "62.1500", + "4. close": "62.5200", + "5. volume": "581800" + }, + "2004-09-17": { + "1. open": "61.9300", + "2. high": "63.0000", + "3. low": "61.9300", + "4. close": "62.6800", + "5. volume": "882600" + }, + "2004-09-16": { + "1. open": "61.0100", + "2. high": "61.7000", + "3. low": "60.9015", + "4. close": "61.5700", + "5. volume": "580500" + }, + "2004-09-15": { + "1. open": "61.4000", + "2. high": "61.4400", + "3. low": "60.3100", + "4. close": "61.0600", + "5. volume": "891400" + }, + "2004-09-14": { + "1. open": "62.3000", + "2. high": "62.7000", + "3. low": "61.2500", + "4. close": "61.5900", + "5. volume": "1172000" + }, + "2004-09-13": { + "1. open": "63.6000", + "2. high": "63.7900", + "3. low": "62.1800", + "4. close": "62.6000", + "5. volume": "2132300" + }, + "2004-09-10": { + "1. open": "63.0000", + "2. high": "63.6500", + "3. low": "62.6600", + "4. close": "63.6100", + "5. volume": "623700" + }, + "2004-09-09": { + "1. open": "63.3300", + "2. high": "63.9000", + "3. low": "62.7500", + "4. close": "63.0700", + "5. volume": "754300" + }, + "2004-09-08": { + "1. open": "63.4500", + "2. high": "64.1400", + "3. low": "63.3200", + "4. close": "63.3200", + "5. volume": "545300" + }, + "2004-09-07": { + "1. open": "63.0000", + "2. high": "64.3000", + "3. low": "63.0000", + "4. close": "63.9500", + "5. volume": "957400" + }, + "2004-09-03": { + "1. open": "61.9000", + "2. high": "63.0400", + "3. low": "61.9000", + "4. close": "62.7500", + "5. volume": "1025800" + }, + "2004-09-02": { + "1. open": "60.7100", + "2. high": "62.1700", + "3. low": "60.5400", + "4. close": "62.1100", + "5. volume": "795500" + }, + "2004-09-01": { + "1. open": "60.4500", + "2. high": "61.0600", + "3. low": "60.2800", + "4. close": "60.7000", + "5. volume": "432100" + }, + "2004-08-31": { + "1. open": "60.5100", + "2. high": "60.6900", + "3. low": "59.8500", + "4. close": "60.3500", + "5. volume": "677400" + }, + "2004-08-30": { + "1. open": "60.5800", + "2. high": "60.7900", + "3. low": "60.4300", + "4. close": "60.5100", + "5. volume": "559100" + }, + "2004-08-27": { + "1. open": "60.3500", + "2. high": "60.9300", + "3. low": "60.1600", + "4. close": "60.5700", + "5. volume": "711300" + }, + "2004-08-26": { + "1. open": "59.9500", + "2. high": "60.4900", + "3. low": "59.7000", + "4. close": "60.3500", + "5. volume": "591800" + }, + "2004-08-25": { + "1. open": "60.0000", + "2. high": "60.3600", + "3. low": "59.2000", + "4. close": "60.2100", + "5. volume": "793600" + }, + "2004-08-24": { + "1. open": "60.2500", + "2. high": "60.7000", + "3. low": "59.4500", + "4. close": "59.9000", + "5. volume": "1828800" + }, + "2004-08-23": { + "1. open": "61.0000", + "2. high": "61.5700", + "3. low": "60.5800", + "4. close": "60.6500", + "5. volume": "485000" + }, + "2004-08-20": { + "1. open": "60.4900", + "2. high": "61.2800", + "3. low": "60.2400", + "4. close": "61.0400", + "5. volume": "650200" + }, + "2004-08-19": { + "1. open": "61.6900", + "2. high": "61.6900", + "3. low": "60.0800", + "4. close": "60.4900", + "5. volume": "1226400" + }, + "2004-08-18": { + "1. open": "61.7200", + "2. high": "61.9500", + "3. low": "61.4200", + "4. close": "61.6800", + "5. volume": "728000" + }, + "2004-08-17": { + "1. open": "61.6400", + "2. high": "62.3500", + "3. low": "61.6400", + "4. close": "61.7200", + "5. volume": "822500" + }, + "2004-08-16": { + "1. open": "59.7000", + "2. high": "61.6500", + "3. low": "59.6000", + "4. close": "61.4900", + "5. volume": "793200" + }, + "2004-08-13": { + "1. open": "60.3000", + "2. high": "60.5500", + "3. low": "59.2300", + "4. close": "59.6600", + "5. volume": "1020500" + }, + "2004-08-12": { + "1. open": "61.5000", + "2. high": "61.5100", + "3. low": "60.1200", + "4. close": "60.2900", + "5. volume": "1138900" + }, + "2004-08-11": { + "1. open": "62.7000", + "2. high": "62.7000", + "3. low": "61.2600", + "4. close": "61.8300", + "5. volume": "1219200" + }, + "2004-08-10": { + "1. open": "61.3500", + "2. high": "63.4600", + "3. low": "61.3500", + "4. close": "63.1200", + "5. volume": "1430600" + }, + "2004-08-09": { + "1. open": "60.9700", + "2. high": "61.5400", + "3. low": "60.8100", + "4. close": "61.2500", + "5. volume": "769900" + }, + "2004-08-06": { + "1. open": "63.0000", + "2. high": "63.5500", + "3. low": "60.5300", + "4. close": "60.9700", + "5. volume": "1860100" + }, + "2004-08-05": { + "1. open": "64.9500", + "2. high": "65.1100", + "3. low": "63.7200", + "4. close": "63.9500", + "5. volume": "1458100" + }, + "2004-08-04": { + "1. open": "64.5000", + "2. high": "65.2000", + "3. low": "64.0800", + "4. close": "65.0800", + "5. volume": "890000" + }, + "2004-08-03": { + "1. open": "65.4200", + "2. high": "65.8800", + "3. low": "64.6300", + "4. close": "65.0000", + "5. volume": "1144100" + }, + "2004-08-02": { + "1. open": "64.6400", + "2. high": "65.5000", + "3. low": "64.0000", + "4. close": "65.4100", + "5. volume": "882500" + }, + "2004-07-30": { + "1. open": "64.9900", + "2. high": "64.9900", + "3. low": "64.2000", + "4. close": "64.6400", + "5. volume": "679300" + }, + "2004-07-29": { + "1. open": "64.0000", + "2. high": "65.2600", + "3. low": "64.0000", + "4. close": "64.9800", + "5. volume": "1470100" + }, + "2004-07-28": { + "1. open": "63.4000", + "2. high": "64.2200", + "3. low": "63.1600", + "4. close": "63.9500", + "5. volume": "936400" + }, + "2004-07-27": { + "1. open": "62.8200", + "2. high": "63.8900", + "3. low": "62.3600", + "4. close": "63.8100", + "5. volume": "953800" + }, + "2004-07-26": { + "1. open": "62.2100", + "2. high": "63.2000", + "3. low": "62.0500", + "4. close": "62.3300", + "5. volume": "859800" + }, + "2004-07-23": { + "1. open": "62.8000", + "2. high": "63.3500", + "3. low": "61.9500", + "4. close": "62.2100", + "5. volume": "1290800" + }, + "2004-07-22": { + "1. open": "62.8200", + "2. high": "62.8300", + "3. low": "61.6300", + "4. close": "62.6300", + "5. volume": "1419100" + }, + "2004-07-21": { + "1. open": "63.4000", + "2. high": "64.1600", + "3. low": "62.6400", + "4. close": "62.8600", + "5. volume": "1167400" + }, + "2004-07-20": { + "1. open": "62.1700", + "2. high": "62.9800", + "3. low": "61.9700", + "4. close": "62.8000", + "5. volume": "974800" + }, + "2004-07-19": { + "1. open": "62.4500", + "2. high": "63.2300", + "3. low": "61.7100", + "4. close": "62.3600", + "5. volume": "1109800" + }, + "2004-07-16": { + "1. open": "63.9500", + "2. high": "63.9900", + "3. low": "62.2000", + "4. close": "62.4000", + "5. volume": "1090600" + }, + "2004-07-15": { + "1. open": "62.5000", + "2. high": "63.8200", + "3. low": "62.4000", + "4. close": "62.4300", + "5. volume": "1154000" + }, + "2004-07-14": { + "1. open": "61.7600", + "2. high": "63.2200", + "3. low": "61.2400", + "4. close": "62.6100", + "5. volume": "853700" + }, + "2004-07-13": { + "1. open": "62.4000", + "2. high": "62.6300", + "3. low": "61.6800", + "4. close": "61.7500", + "5. volume": "670600" + }, + "2004-07-12": { + "1. open": "61.9500", + "2. high": "62.5000", + "3. low": "61.5600", + "4. close": "62.2300", + "5. volume": "421300" + }, + "2004-07-09": { + "1. open": "61.4000", + "2. high": "63.1000", + "3. low": "61.4000", + "4. close": "62.1200", + "5. volume": "425300" + }, + "2004-07-08": { + "1. open": "61.5500", + "2. high": "61.5900", + "3. low": "61.0400", + "4. close": "61.1400", + "5. volume": "687700" + }, + "2004-07-07": { + "1. open": "61.6000", + "2. high": "62.4500", + "3. low": "61.5800", + "4. close": "61.9300", + "5. volume": "800300" + }, + "2004-07-06": { + "1. open": "61.7500", + "2. high": "61.9300", + "3. low": "61.4015", + "4. close": "61.5400", + "5. volume": "784900" + }, + "2004-07-02": { + "1. open": "63.3000", + "2. high": "63.3000", + "3. low": "62.0500", + "4. close": "62.2600", + "5. volume": "958500" + }, + "2004-07-01": { + "1. open": "64.5000", + "2. high": "64.6900", + "3. low": "62.9800", + "4. close": "63.6800", + "5. volume": "940000" + }, + "2004-06-30": { + "1. open": "63.4200", + "2. high": "64.8400", + "3. low": "63.1300", + "4. close": "64.7400", + "5. volume": "891700" + }, + "2004-06-29": { + "1. open": "62.8800", + "2. high": "63.7500", + "3. low": "62.7200", + "4. close": "63.4500", + "5. volume": "721100" + }, + "2004-06-28": { + "1. open": "63.5000", + "2. high": "63.9600", + "3. low": "62.6200", + "4. close": "62.8700", + "5. volume": "737900" + }, + "2004-06-25": { + "1. open": "62.8500", + "2. high": "63.1800", + "3. low": "62.5600", + "4. close": "62.8100", + "5. volume": "879800" + }, + "2004-06-24": { + "1. open": "63.7700", + "2. high": "63.7700", + "3. low": "62.3600", + "4. close": "62.8500", + "5. volume": "1320900" + }, + "2004-06-23": { + "1. open": "62.3200", + "2. high": "63.9500", + "3. low": "62.3200", + "4. close": "63.7800", + "5. volume": "1001900" + }, + "2004-06-22": { + "1. open": "61.0500", + "2. high": "62.3600", + "3. low": "61.0000", + "4. close": "62.3200", + "5. volume": "775800" + }, + "2004-06-21": { + "1. open": "61.6000", + "2. high": "61.9900", + "3. low": "61.5300", + "4. close": "61.5400", + "5. volume": "570800" + }, + "2004-06-18": { + "1. open": "60.9500", + "2. high": "62.0600", + "3. low": "60.8800", + "4. close": "61.7500", + "5. volume": "1034000" + }, + "2004-06-17": { + "1. open": "60.1000", + "2. high": "61.3800", + "3. low": "60.1000", + "4. close": "60.9500", + "5. volume": "724300" + }, + "2004-06-16": { + "1. open": "61.4100", + "2. high": "61.5800", + "3. low": "60.9900", + "4. close": "61.3800", + "5. volume": "528700" + }, + "2004-06-15": { + "1. open": "61.2000", + "2. high": "61.6400", + "3. low": "61.2000", + "4. close": "61.4100", + "5. volume": "770500" + }, + "2004-06-14": { + "1. open": "60.6600", + "2. high": "60.6600", + "3. low": "60.0500", + "4. close": "60.5600", + "5. volume": "629800" + }, + "2004-06-10": { + "1. open": "60.1000", + "2. high": "60.8500", + "3. low": "60.1000", + "4. close": "60.6600", + "5. volume": "405100" + }, + "2004-06-09": { + "1. open": "61.0000", + "2. high": "61.2300", + "3. low": "59.9700", + "4. close": "59.9700", + "5. volume": "597600" + }, + "2004-06-08": { + "1. open": "60.2500", + "2. high": "61.1800", + "3. low": "60.2200", + "4. close": "61.1300", + "5. volume": "703800" + }, + "2004-06-07": { + "1. open": "59.9200", + "2. high": "60.9400", + "3. low": "59.9200", + "4. close": "60.8200", + "5. volume": "532200" + }, + "2004-06-04": { + "1. open": "59.7000", + "2. high": "59.9900", + "3. low": "59.1700", + "4. close": "59.5300", + "5. volume": "616000" + }, + "2004-06-03": { + "1. open": "59.4300", + "2. high": "60.0000", + "3. low": "58.9600", + "4. close": "59.2800", + "5. volume": "751800" + }, + "2004-06-02": { + "1. open": "59.0000", + "2. high": "59.8600", + "3. low": "58.8600", + "4. close": "59.5300", + "5. volume": "913400" + }, + "2004-06-01": { + "1. open": "58.3500", + "2. high": "58.8500", + "3. low": "58.2500", + "4. close": "58.7100", + "5. volume": "652200" + }, + "2004-05-28": { + "1. open": "58.3800", + "2. high": "58.4700", + "3. low": "57.9400", + "4. close": "58.3500", + "5. volume": "676400" + }, + "2004-05-27": { + "1. open": "58.1000", + "2. high": "58.9800", + "3. low": "57.9800", + "4. close": "58.1300", + "5. volume": "777000" + }, + "2004-05-26": { + "1. open": "57.8300", + "2. high": "58.3200", + "3. low": "57.7900", + "4. close": "57.9400", + "5. volume": "868600" + }, + "2004-05-25": { + "1. open": "56.5000", + "2. high": "58.0000", + "3. low": "56.2500", + "4. close": "57.8200", + "5. volume": "789500" + }, + "2004-05-24": { + "1. open": "56.6000", + "2. high": "57.2000", + "3. low": "56.4400", + "4. close": "56.8800", + "5. volume": "598400" + }, + "2004-05-21": { + "1. open": "56.0000", + "2. high": "56.4600", + "3. low": "55.6600", + "4. close": "56.1300", + "5. volume": "789000" + }, + "2004-05-20": { + "1. open": "56.2200", + "2. high": "56.2200", + "3. low": "55.0800", + "4. close": "55.6000", + "5. volume": "866700" + }, + "2004-05-19": { + "1. open": "57.0000", + "2. high": "58.0300", + "3. low": "56.3100", + "4. close": "56.3900", + "5. volume": "1105300" + }, + "2004-05-18": { + "1. open": "57.0000", + "2. high": "57.0100", + "3. low": "56.4100", + "4. close": "56.6500", + "5. volume": "1322800" + }, + "2004-05-17": { + "1. open": "57.7900", + "2. high": "57.8700", + "3. low": "56.3100", + "4. close": "56.4000", + "5. volume": "1934800" + }, + "2004-05-14": { + "1. open": "57.6000", + "2. high": "58.0000", + "3. low": "57.0300", + "4. close": "57.7800", + "5. volume": "781500" + }, + "2004-05-13": { + "1. open": "56.9000", + "2. high": "57.7300", + "3. low": "56.7300", + "4. close": "57.6000", + "5. volume": "824000" + }, + "2004-05-12": { + "1. open": "56.9500", + "2. high": "57.4900", + "3. low": "56.4600", + "4. close": "57.4700", + "5. volume": "1725400" + }, + "2004-05-11": { + "1. open": "55.6500", + "2. high": "57.3700", + "3. low": "55.5100", + "4. close": "57.1500", + "5. volume": "1339800" + }, + "2004-05-10": { + "1. open": "56.7000", + "2. high": "56.7300", + "3. low": "54.2300", + "4. close": "55.1900", + "5. volume": "1712800" + }, + "2004-05-07": { + "1. open": "58.6000", + "2. high": "59.3900", + "3. low": "57.8200", + "4. close": "57.9000", + "5. volume": "1134700" + }, + "2004-05-06": { + "1. open": "60.1200", + "2. high": "60.7500", + "3. low": "58.9700", + "4. close": "59.4100", + "5. volume": "1007200" + }, + "2004-05-05": { + "1. open": "61.0700", + "2. high": "61.0700", + "3. low": "60.1000", + "4. close": "60.3900", + "5. volume": "1234900" + }, + "2004-05-04": { + "1. open": "61.2500", + "2. high": "61.9900", + "3. low": "60.7000", + "4. close": "61.1600", + "5. volume": "1376800" + }, + "2004-05-03": { + "1. open": "60.6900", + "2. high": "61.0400", + "3. low": "59.9500", + "4. close": "60.5000", + "5. volume": "1155600" + }, + "2004-04-30": { + "1. open": "59.1000", + "2. high": "59.8600", + "3. low": "58.7500", + "4. close": "59.3800", + "5. volume": "1146800" + }, + "2004-04-29": { + "1. open": "60.0000", + "2. high": "60.0000", + "3. low": "58.2300", + "4. close": "58.6500", + "5. volume": "1119300" + }, + "2004-04-28": { + "1. open": "61.9500", + "2. high": "61.9500", + "3. low": "59.6000", + "4. close": "59.8100", + "5. volume": "1202200" + }, + "2004-04-27": { + "1. open": "60.9000", + "2. high": "61.7500", + "3. low": "60.3000", + "4. close": "60.6400", + "5. volume": "765300" + }, + "2004-04-26": { + "1. open": "60.7500", + "2. high": "61.4400", + "3. low": "60.0600", + "4. close": "60.1100", + "5. volume": "671000" + }, + "2004-04-23": { + "1. open": "61.0600", + "2. high": "61.2400", + "3. low": "60.0400", + "4. close": "60.9500", + "5. volume": "647500" + }, + "2004-04-22": { + "1. open": "59.6600", + "2. high": "61.6000", + "3. low": "59.6600", + "4. close": "61.0500", + "5. volume": "1129700" + }, + "2004-04-21": { + "1. open": "59.7500", + "2. high": "60.2800", + "3. low": "59.2600", + "4. close": "60.1600", + "5. volume": "779200" + }, + "2004-04-20": { + "1. open": "60.0000", + "2. high": "60.9200", + "3. low": "59.5500", + "4. close": "59.5600", + "5. volume": "1316400" + }, + "2004-04-19": { + "1. open": "59.7700", + "2. high": "60.1200", + "3. low": "59.2600", + "4. close": "59.9300", + "5. volume": "898900" + }, + "2004-04-16": { + "1. open": "60.0000", + "2. high": "60.5100", + "3. low": "59.3800", + "4. close": "60.0200", + "5. volume": "906000" + }, + "2004-04-15": { + "1. open": "59.9000", + "2. high": "60.2500", + "3. low": "58.8800", + "4. close": "59.3400", + "5. volume": "1386400" + }, + "2004-04-14": { + "1. open": "57.9500", + "2. high": "59.4800", + "3. low": "57.7500", + "4. close": "58.5400", + "5. volume": "2047500" + }, + "2004-04-13": { + "1. open": "58.0000", + "2. high": "58.0000", + "3. low": "56.7600", + "4. close": "57.1700", + "5. volume": "899500" + }, + "2004-04-12": { + "1. open": "57.3300", + "2. high": "58.0600", + "3. low": "57.3300", + "4. close": "57.7300", + "5. volume": "650800" + }, + "2004-04-08": { + "1. open": "57.6500", + "2. high": "57.9000", + "3. low": "56.8700", + "4. close": "57.2000", + "5. volume": "940600" + }, + "2004-04-07": { + "1. open": "58.1000", + "2. high": "58.1800", + "3. low": "56.8500", + "4. close": "56.8500", + "5. volume": "975600" + }, + "2004-04-06": { + "1. open": "58.5000", + "2. high": "59.3500", + "3. low": "58.3000", + "4. close": "58.5700", + "5. volume": "1067200" + }, + "2004-04-05": { + "1. open": "57.7000", + "2. high": "58.5600", + "3. low": "57.5700", + "4. close": "58.4700", + "5. volume": "552300" + }, + "2004-04-02": { + "1. open": "57.8500", + "2. high": "57.9500", + "3. low": "57.0000", + "4. close": "57.7000", + "5. volume": "881100" + }, + "2004-04-01": { + "1. open": "56.3000", + "2. high": "57.0000", + "3. low": "56.2700", + "4. close": "56.6500", + "5. volume": "633000" + }, + "2004-03-31": { + "1. open": "56.4000", + "2. high": "56.6700", + "3. low": "55.7400", + "4. close": "56.1900", + "5. volume": "912400" + }, + "2004-03-30": { + "1. open": "55.3500", + "2. high": "56.5200", + "3. low": "55.3000", + "4. close": "56.4000", + "5. volume": "657700" + }, + "2004-03-29": { + "1. open": "55.2500", + "2. high": "56.3400", + "3. low": "55.1000", + "4. close": "55.8000", + "5. volume": "1204400" + }, + "2004-03-26": { + "1. open": "54.4500", + "2. high": "54.7300", + "3. low": "53.9500", + "4. close": "54.2700", + "5. volume": "866400" + }, + "2004-03-25": { + "1. open": "53.2400", + "2. high": "54.7500", + "3. low": "52.7400", + "4. close": "54.5000", + "5. volume": "2114300" + }, + "2004-03-24": { + "1. open": "53.8500", + "2. high": "53.9000", + "3. low": "53.0200", + "4. close": "53.2400", + "5. volume": "1127400" + }, + "2004-03-23": { + "1. open": "54.2000", + "2. high": "54.6000", + "3. low": "53.4300", + "4. close": "53.4300", + "5. volume": "1013200" + }, + "2004-03-22": { + "1. open": "55.5000", + "2. high": "55.6800", + "3. low": "53.7500", + "4. close": "54.0600", + "5. volume": "1646900" + }, + "2004-03-19": { + "1. open": "57.4500", + "2. high": "57.4500", + "3. low": "56.1100", + "4. close": "56.2500", + "5. volume": "600500" + }, + "2004-03-18": { + "1. open": "57.1000", + "2. high": "57.4100", + "3. low": "56.2600", + "4. close": "57.2500", + "5. volume": "1144800" + }, + "2004-03-17": { + "1. open": "57.2500", + "2. high": "57.7500", + "3. low": "56.0000", + "4. close": "57.1500", + "5. volume": "1050100" + }, + "2004-03-16": { + "1. open": "55.1000", + "2. high": "55.7100", + "3. low": "54.7500", + "4. close": "55.4600", + "5. volume": "682100" + }, + "2004-03-15": { + "1. open": "56.1200", + "2. high": "57.6200", + "3. low": "54.6000", + "4. close": "54.7500", + "5. volume": "792800" + }, + "2004-03-12": { + "1. open": "55.0200", + "2. high": "56.3700", + "3. low": "54.9500", + "4. close": "56.0500", + "5. volume": "1336500" + }, + "2004-03-11": { + "1. open": "56.0000", + "2. high": "56.0000", + "3. low": "54.8200", + "4. close": "54.8200", + "5. volume": "2422300" + }, + "2004-03-10": { + "1. open": "58.6000", + "2. high": "58.7000", + "3. low": "55.8000", + "4. close": "56.0000", + "5. volume": "1763700" + }, + "2004-03-09": { + "1. open": "59.6000", + "2. high": "59.6100", + "3. low": "58.3300", + "4. close": "58.3500", + "5. volume": "1601700" + }, + "2004-03-08": { + "1. open": "59.8000", + "2. high": "60.5500", + "3. low": "59.7800", + "4. close": "59.7900", + "5. volume": "929200" + }, + "2004-03-05": { + "1. open": "60.0500", + "2. high": "61.5000", + "3. low": "59.9100", + "4. close": "60.5600", + "5. volume": "619500" + }, + "2004-03-04": { + "1. open": "60.4000", + "2. high": "60.5000", + "3. low": "59.8400", + "4. close": "60.0500", + "5. volume": "659300" + }, + "2004-03-03": { + "1. open": "59.5300", + "2. high": "60.6000", + "3. low": "59.3000", + "4. close": "60.5000", + "5. volume": "887400" + }, + "2004-03-02": { + "1. open": "59.7000", + "2. high": "60.1800", + "3. low": "59.6200", + "4. close": "59.6500", + "5. volume": "1004200" + }, + "2004-03-01": { + "1. open": "58.6200", + "2. high": "60.3100", + "3. low": "58.6200", + "4. close": "59.8900", + "5. volume": "972100" + }, + "2004-02-27": { + "1. open": "59.8000", + "2. high": "59.8000", + "3. low": "58.5200", + "4. close": "58.5400", + "5. volume": "2548200" + }, + "2004-02-26": { + "1. open": "59.7000", + "2. high": "59.9500", + "3. low": "58.7300", + "4. close": "59.7900", + "5. volume": "778200" + }, + "2004-02-25": { + "1. open": "59.2000", + "2. high": "59.9300", + "3. low": "58.8100", + "4. close": "59.7000", + "5. volume": "1053500" + }, + "2004-02-24": { + "1. open": "59.0700", + "2. high": "59.5400", + "3. low": "58.6000", + "4. close": "59.0100", + "5. volume": "343100" + }, + "2004-02-23": { + "1. open": "120.3600", + "2. high": "121.1500", + "3. low": "118.1500", + "4. close": "118.1500", + "5. volume": "588700" + }, + "2004-02-20": { + "1. open": "120.2500", + "2. high": "121.7000", + "3. low": "119.8410", + "4. close": "120.6100", + "5. volume": "676200" + }, + "2004-02-19": { + "1. open": "121.8000", + "2. high": "122.3100", + "3. low": "119.9100", + "4. close": "120.0000", + "5. volume": "653000" + }, + "2004-02-18": { + "1. open": "121.7500", + "2. high": "123.8600", + "3. low": "121.0600", + "4. close": "121.3000", + "5. volume": "900200" + }, + "2004-02-17": { + "1. open": "121.0000", + "2. high": "121.4500", + "3. low": "120.5600", + "4. close": "120.8100", + "5. volume": "492400" + }, + "2004-02-13": { + "1. open": "119.2600", + "2. high": "120.5900", + "3. low": "118.8500", + "4. close": "119.0800", + "5. volume": "579200" + }, + "2004-02-12": { + "1. open": "119.7500", + "2. high": "119.9200", + "3. low": "118.9800", + "4. close": "119.0100", + "5. volume": "434200" + }, + "2004-02-11": { + "1. open": "118.6500", + "2. high": "121.2600", + "3. low": "117.9500", + "4. close": "119.8000", + "5. volume": "802700" + }, + "2004-02-10": { + "1. open": "119.0500", + "2. high": "120.3600", + "3. low": "117.4500", + "4. close": "118.5400", + "5. volume": "636500" + }, + "2004-02-09": { + "1. open": "119.0000", + "2. high": "119.4900", + "3. low": "118.7500", + "4. close": "119.2000", + "5. volume": "740400" + }, + "2004-02-06": { + "1. open": "116.8000", + "2. high": "118.7500", + "3. low": "115.2110", + "4. close": "118.3800", + "5. volume": "725000" + }, + "2004-02-05": { + "1. open": "116.4000", + "2. high": "117.4700", + "3. low": "116.0000", + "4. close": "117.3200", + "5. volume": "710600" + }, + "2004-02-04": { + "1. open": "115.1100", + "2. high": "116.2500", + "3. low": "114.8800", + "4. close": "116.1000", + "5. volume": "1003900" + }, + "2004-02-03": { + "1. open": "114.0000", + "2. high": "117.0400", + "3. low": "113.1500", + "4. close": "115.1000", + "5. volume": "1532800" + }, + "2004-02-02": { + "1. open": "117.7500", + "2. high": "118.3700", + "3. low": "116.1500", + "4. close": "117.4600", + "5. volume": "657600" + }, + "2004-01-30": { + "1. open": "116.1000", + "2. high": "117.0300", + "3. low": "115.6600", + "4. close": "116.1500", + "5. volume": "816200" + }, + "2004-01-29": { + "1. open": "118.2500", + "2. high": "118.2500", + "3. low": "116.0900", + "4. close": "117.1000", + "5. volume": "971300" + }, + "2004-01-28": { + "1. open": "122.5000", + "2. high": "122.6300", + "3. low": "117.3800", + "4. close": "117.3900", + "5. volume": "859600" + }, + "2004-01-27": { + "1. open": "124.1700", + "2. high": "124.1700", + "3. low": "121.7100", + "4. close": "121.7100", + "5. volume": "646300" + }, + "2004-01-26": { + "1. open": "122.2500", + "2. high": "124.2500", + "3. low": "122.1400", + "4. close": "124.1700", + "5. volume": "610800" + }, + "2004-01-23": { + "1. open": "121.7000", + "2. high": "121.7800", + "3. low": "120.5500", + "4. close": "121.2500", + "5. volume": "537300" + }, + "2004-01-22": { + "1. open": "120.5500", + "2. high": "122.3700", + "3. low": "120.5500", + "4. close": "121.6500", + "5. volume": "749200" + }, + "2004-01-21": { + "1. open": "117.8000", + "2. high": "121.7900", + "3. low": "116.5000", + "4. close": "121.4100", + "5. volume": "1355100" + }, + "2004-01-20": { + "1. open": "117.0000", + "2. high": "117.0000", + "3. low": "114.7400", + "4. close": "114.9400", + "5. volume": "497200" + }, + "2004-01-16": { + "1. open": "117.1500", + "2. high": "117.2800", + "3. low": "116.3900", + "4. close": "116.6000", + "5. volume": "513700" + }, + "2004-01-15": { + "1. open": "115.9000", + "2. high": "117.9000", + "3. low": "115.3000", + "4. close": "117.0200", + "5. volume": "495300" + }, + "2004-01-14": { + "1. open": "113.9700", + "2. high": "116.0100", + "3. low": "113.6500", + "4. close": "115.9000", + "5. volume": "606700" + }, + "2004-01-13": { + "1. open": "113.5500", + "2. high": "114.7000", + "3. low": "113.1800", + "4. close": "114.1300", + "5. volume": "340500" + }, + "2004-01-12": { + "1. open": "113.0000", + "2. high": "114.2500", + "3. low": "112.7400", + "4. close": "113.3200", + "5. volume": "236800" + }, + "2004-01-09": { + "1. open": "113.5000", + "2. high": "114.6900", + "3. low": "113.2500", + "4. close": "113.7500", + "5. volume": "562300" + }, + "2004-01-08": { + "1. open": "113.0000", + "2. high": "113.9900", + "3. low": "112.6000", + "4. close": "113.9000", + "5. volume": "678300" + }, + "2004-01-07": { + "1. open": "114.7500", + "2. high": "114.7500", + "3. low": "112.1000", + "4. close": "112.6000", + "5. volume": "1367700" + }, + "2004-01-06": { + "1. open": "108.5000", + "2. high": "110.5800", + "3. low": "108.5000", + "4. close": "110.2200", + "5. volume": "689400" + }, + "2004-01-05": { + "1. open": "106.7100", + "2. high": "108.1300", + "3. low": "106.5300", + "4. close": "108.1000", + "5. volume": "418900" + }, + "2004-01-02": { + "1. open": "107.8000", + "2. high": "108.5100", + "3. low": "106.0400", + "4. close": "106.4800", + "5. volume": "422200" + }, + "2003-12-31": { + "1. open": "107.7500", + "2. high": "108.1500", + "3. low": "107.1000", + "4. close": "107.9800", + "5. volume": "235000" + }, + "2003-12-30": { + "1. open": "108.8000", + "2. high": "108.8000", + "3. low": "107.3300", + "4. close": "107.6800", + "5. volume": "288200" + }, + "2003-12-29": { + "1. open": "107.9500", + "2. high": "108.6600", + "3. low": "107.5100", + "4. close": "108.6500", + "5. volume": "247900" + }, + "2003-12-26": { + "1. open": "107.8000", + "2. high": "108.0000", + "3. low": "107.6300", + "4. close": "107.7500", + "5. volume": "34300" + }, + "2003-12-24": { + "1. open": "107.8700", + "2. high": "107.8700", + "3. low": "107.4000", + "4. close": "107.7000", + "5. volume": "122900" + }, + "2003-12-23": { + "1. open": "107.1000", + "2. high": "107.9700", + "3. low": "106.7600", + "4. close": "107.8600", + "5. volume": "427500" + }, + "2003-12-22": { + "1. open": "106.9000", + "2. high": "107.7300", + "3. low": "106.6500", + "4. close": "107.1000", + "5. volume": "387600" + }, + "2003-12-19": { + "1. open": "108.0000", + "2. high": "108.2000", + "3. low": "106.7800", + "4. close": "107.3000", + "5. volume": "746100" + }, + "2003-12-18": { + "1. open": "105.0000", + "2. high": "107.1500", + "3. low": "105.0000", + "4. close": "107.1500", + "5. volume": "537800" + }, + "2003-12-17": { + "1. open": "105.5500", + "2. high": "105.7700", + "3. low": "104.9000", + "4. close": "104.9800", + "5. volume": "695600" + }, + "2003-12-16": { + "1. open": "105.9000", + "2. high": "106.3000", + "3. low": "104.6800", + "4. close": "105.8400", + "5. volume": "700400" + }, + "2003-12-15": { + "1. open": "108.7500", + "2. high": "109.4000", + "3. low": "106.6000", + "4. close": "106.7800", + "5. volume": "585600" + }, + "2003-12-12": { + "1. open": "107.4000", + "2. high": "108.1700", + "3. low": "106.2800", + "4. close": "107.3800", + "5. volume": "343300" + }, + "2003-12-11": { + "1. open": "105.9000", + "2. high": "108.1500", + "3. low": "105.7700", + "4. close": "107.8800", + "5. volume": "625900" + }, + "2003-12-10": { + "1. open": "106.0500", + "2. high": "106.1000", + "3. low": "104.5900", + "4. close": "105.0900", + "5. volume": "445900" + }, + "2003-12-09": { + "1. open": "106.1400", + "2. high": "106.5000", + "3. low": "105.7700", + "4. close": "106.1000", + "5. volume": "463700" + }, + "2003-12-08": { + "1. open": "106.5300", + "2. high": "106.7200", + "3. low": "105.2300", + "4. close": "106.1400", + "5. volume": "483500" + }, + "2003-12-05": { + "1. open": "106.4000", + "2. high": "107.3900", + "3. low": "106.1200", + "4. close": "106.5200", + "5. volume": "742100" + }, + "2003-12-04": { + "1. open": "105.4000", + "2. high": "106.9000", + "3. low": "105.3600", + "4. close": "106.6600", + "5. volume": "735500" + }, + "2003-12-03": { + "1. open": "105.5000", + "2. high": "106.0000", + "3. low": "105.2500", + "4. close": "105.2500", + "5. volume": "653100" + }, + "2003-12-02": { + "1. open": "105.9100", + "2. high": "106.4000", + "3. low": "104.5100", + "4. close": "105.3600", + "5. volume": "965100" + }, + "2003-12-01": { + "1. open": "103.2400", + "2. high": "105.9800", + "3. low": "103.2000", + "4. close": "105.9100", + "5. volume": "540200" + }, + "2003-11-28": { + "1. open": "103.0900", + "2. high": "103.4000", + "3. low": "102.8900", + "4. close": "102.9900", + "5. volume": "155400" + }, + "2003-11-26": { + "1. open": "102.9500", + "2. high": "103.3500", + "3. low": "102.2000", + "4. close": "103.1000", + "5. volume": "618100" + }, + "2003-11-25": { + "1. open": "102.0000", + "2. high": "103.4900", + "3. low": "102.0000", + "4. close": "102.9500", + "5. volume": "1017500" + }, + "2003-11-24": { + "1. open": "103.5000", + "2. high": "104.9300", + "3. low": "103.4300", + "4. close": "104.8500", + "5. volume": "493200" + }, + "2003-11-21": { + "1. open": "102.0300", + "2. high": "103.3600", + "3. low": "101.8900", + "4. close": "103.0800", + "5. volume": "889700" + }, + "2003-11-20": { + "1. open": "101.4000", + "2. high": "102.8000", + "3. low": "101.0000", + "4. close": "101.9000", + "5. volume": "795300" + }, + "2003-11-19": { + "1. open": "100.8500", + "2. high": "102.4600", + "3. low": "99.8200", + "4. close": "102.0800", + "5. volume": "624000" + }, + "2003-11-18": { + "1. open": "101.5000", + "2. high": "101.7500", + "3. low": "100.3700", + "4. close": "100.6500", + "5. volume": "863200" + }, + "2003-11-17": { + "1. open": "101.4400", + "2. high": "101.4400", + "3. low": "98.8000", + "4. close": "101.2100", + "5. volume": "596100" + }, + "2003-11-14": { + "1. open": "101.4000", + "2. high": "102.0000", + "3. low": "101.1300", + "4. close": "101.4400", + "5. volume": "419800" + }, + "2003-11-13": { + "1. open": "101.1500", + "2. high": "101.7000", + "3. low": "100.3600", + "4. close": "101.4000", + "5. volume": "274900" + }, + "2003-11-12": { + "1. open": "100.0500", + "2. high": "101.2000", + "3. low": "100.0000", + "4. close": "101.0200", + "5. volume": "410400" + }, + "2003-11-11": { + "1. open": "100.2100", + "2. high": "100.2100", + "3. low": "99.3300", + "4. close": "100.0200", + "5. volume": "375100" + }, + "2003-11-10": { + "1. open": "101.8000", + "2. high": "101.8000", + "3. low": "99.9000", + "4. close": "100.2100", + "5. volume": "463900" + }, + "2003-11-07": { + "1. open": "102.3000", + "2. high": "102.3000", + "3. low": "101.5000", + "4. close": "101.6500", + "5. volume": "336800" + }, + "2003-11-06": { + "1. open": "101.8000", + "2. high": "102.3000", + "3. low": "100.7500", + "4. close": "102.3000", + "5. volume": "447800" + }, + "2003-11-05": { + "1. open": "100.4500", + "2. high": "101.7100", + "3. low": "100.3500", + "4. close": "101.6400", + "5. volume": "391900" + }, + "2003-11-04": { + "1. open": "100.8500", + "2. high": "100.9000", + "3. low": "100.3800", + "4. close": "100.6000", + "5. volume": "584300" + }, + "2003-11-03": { + "1. open": "100.4000", + "2. high": "101.3500", + "3. low": "100.3700", + "4. close": "100.8500", + "5. volume": "512900" + }, + "2003-10-31": { + "1. open": "99.9800", + "2. high": "100.5200", + "3. low": "99.4000", + "4. close": "100.2400", + "5. volume": "395900" + }, + "2003-10-30": { + "1. open": "99.2800", + "2. high": "100.1000", + "3. low": "98.8900", + "4. close": "99.9800", + "5. volume": "436100" + }, + "2003-10-29": { + "1. open": "98.6000", + "2. high": "99.4600", + "3. low": "98.4800", + "4. close": "99.3500", + "5. volume": "349800" + }, + "2003-10-28": { + "1. open": "98.1700", + "2. high": "98.7200", + "3. low": "97.8500", + "4. close": "98.6500", + "5. volume": "498800" + }, + "2003-10-27": { + "1. open": "97.8500", + "2. high": "98.7700", + "3. low": "97.8500", + "4. close": "98.1700", + "5. volume": "304600" + }, + "2003-10-24": { + "1. open": "96.3500", + "2. high": "97.9900", + "3. low": "96.3200", + "4. close": "97.9600", + "5. volume": "577200" + }, + "2003-10-23": { + "1. open": "96.0000", + "2. high": "96.3000", + "3. low": "95.5400", + "4. close": "96.1000", + "5. volume": "624300" + }, + "2003-10-22": { + "1. open": "97.7600", + "2. high": "97.7600", + "3. low": "96.0000", + "4. close": "96.1100", + "5. volume": "655400" + }, + "2003-10-21": { + "1. open": "97.5000", + "2. high": "98.3300", + "3. low": "97.0500", + "4. close": "97.7600", + "5. volume": "471200" + }, + "2003-10-20": { + "1. open": "98.4500", + "2. high": "98.4500", + "3. low": "97.1500", + "4. close": "97.4900", + "5. volume": "800900" + }, + "2003-10-17": { + "1. open": "98.4500", + "2. high": "98.8000", + "3. low": "97.4000", + "4. close": "97.5000", + "5. volume": "529800" + }, + "2003-10-16": { + "1. open": "99.1500", + "2. high": "99.4700", + "3. low": "98.1600", + "4. close": "98.3000", + "5. volume": "1443600" + }, + "2003-10-15": { + "1. open": "99.4000", + "2. high": "100.8000", + "3. low": "99.3000", + "4. close": "99.5900", + "5. volume": "1431000" + }, + "2003-10-14": { + "1. open": "95.7400", + "2. high": "98.9000", + "3. low": "95.4000", + "4. close": "98.9000", + "5. volume": "1147500" + }, + "2003-10-13": { + "1. open": "95.7500", + "2. high": "96.0000", + "3. low": "95.5000", + "4. close": "95.7400", + "5. volume": "317700" + }, + "2003-10-10": { + "1. open": "95.4800", + "2. high": "95.8500", + "3. low": "94.9200", + "4. close": "95.5000", + "5. volume": "326700" + }, + "2003-10-09": { + "1. open": "96.3000", + "2. high": "96.4500", + "3. low": "95.0000", + "4. close": "95.4800", + "5. volume": "525800" + }, + "2003-10-08": { + "1. open": "95.8700", + "2. high": "95.9500", + "3. low": "94.3000", + "4. close": "94.9000", + "5. volume": "571200" + }, + "2003-10-07": { + "1. open": "95.0000", + "2. high": "96.0000", + "3. low": "94.5500", + "4. close": "95.8700", + "5. volume": "489200" + }, + "2003-10-06": { + "1. open": "94.0000", + "2. high": "95.4600", + "3. low": "93.8000", + "4. close": "95.3200", + "5. volume": "364700" + }, + "2003-10-03": { + "1. open": "94.7500", + "2. high": "95.3300", + "3. low": "93.8000", + "4. close": "94.0000", + "5. volume": "535000" + }, + "2003-10-02": { + "1. open": "91.4100", + "2. high": "93.0000", + "3. low": "91.0700", + "4. close": "92.6800", + "5. volume": "459200" + }, + "2003-10-01": { + "1. open": "89.2500", + "2. high": "91.6000", + "3. low": "89.1500", + "4. close": "91.4100", + "5. volume": "670900" + }, + "2003-09-30": { + "1. open": "89.6800", + "2. high": "89.6800", + "3. low": "87.5300", + "4. close": "88.6200", + "5. volume": "537300" + }, + "2003-09-29": { + "1. open": "89.5500", + "2. high": "90.2000", + "3. low": "88.6600", + "4. close": "89.6900", + "5. volume": "716300" + }, + "2003-09-26": { + "1. open": "91.4500", + "2. high": "91.5000", + "3. low": "89.0100", + "4. close": "89.4700", + "5. volume": "752200" + }, + "2003-09-25": { + "1. open": "91.5000", + "2. high": "92.5300", + "3. low": "90.6000", + "4. close": "91.3600", + "5. volume": "864000" + }, + "2003-09-24": { + "1. open": "93.3500", + "2. high": "93.3500", + "3. low": "90.7300", + "4. close": "91.2700", + "5. volume": "887900" + }, + "2003-09-23": { + "1. open": "94.1500", + "2. high": "94.2500", + "3. low": "92.8500", + "4. close": "93.3300", + "5. volume": "435300" + }, + "2003-09-22": { + "1. open": "95.0200", + "2. high": "95.0200", + "3. low": "93.6100", + "4. close": "93.9800", + "5. volume": "520400" + }, + "2003-09-19": { + "1. open": "95.0000", + "2. high": "95.2000", + "3. low": "94.7500", + "4. close": "95.0100", + "5. volume": "443900" + }, + "2003-09-18": { + "1. open": "93.8000", + "2. high": "95.4300", + "3. low": "93.6000", + "4. close": "95.3300", + "5. volume": "620900" + }, + "2003-09-17": { + "1. open": "93.3300", + "2. high": "94.1700", + "3. low": "93.0500", + "4. close": "93.5600", + "5. volume": "491300" + }, + "2003-09-16": { + "1. open": "91.9700", + "2. high": "93.5500", + "3. low": "91.9200", + "4. close": "93.4600", + "5. volume": "575700" + }, + "2003-09-15": { + "1. open": "91.5500", + "2. high": "92.0900", + "3. low": "91.3600", + "4. close": "91.7700", + "5. volume": "277600" + }, + "2003-09-12": { + "1. open": "90.7000", + "2. high": "91.4000", + "3. low": "90.1000", + "4. close": "91.3500", + "5. volume": "590400" + }, + "2003-09-11": { + "1. open": "90.8500", + "2. high": "91.3900", + "3. low": "90.8500", + "4. close": "90.9400", + "5. volume": "797700" + }, + "2003-09-10": { + "1. open": "92.9500", + "2. high": "92.9700", + "3. low": "90.6300", + "4. close": "90.7100", + "5. volume": "667200" + }, + "2003-09-09": { + "1. open": "93.9100", + "2. high": "93.9300", + "3. low": "92.8900", + "4. close": "93.0500", + "5. volume": "486400" + }, + "2003-09-08": { + "1. open": "93.6000", + "2. high": "94.2200", + "3. low": "92.9500", + "4. close": "93.9100", + "5. volume": "536600" + }, + "2003-09-05": { + "1. open": "93.9000", + "2. high": "93.9000", + "3. low": "93.0200", + "4. close": "93.5200", + "5. volume": "708600" + }, + "2003-09-04": { + "1. open": "93.6600", + "2. high": "94.1700", + "3. low": "93.5000", + "4. close": "94.0200", + "5. volume": "708000" + }, + "2003-09-03": { + "1. open": "93.8300", + "2. high": "94.2500", + "3. low": "93.4500", + "4. close": "93.6600", + "5. volume": "617100" + }, + "2003-09-02": { + "1. open": "93.6400", + "2. high": "94.1100", + "3. low": "92.5300", + "4. close": "93.5800", + "5. volume": "716000" + }, + "2003-08-29": { + "1. open": "91.9300", + "2. high": "94.2000", + "3. low": "91.3000", + "4. close": "93.6400", + "5. volume": "1215800" + }, + "2003-08-28": { + "1. open": "89.4500", + "2. high": "90.3500", + "3. low": "88.3600", + "4. close": "90.2000", + "5. volume": "374300" + }, + "2003-08-27": { + "1. open": "89.0900", + "2. high": "89.6000", + "3. low": "88.6300", + "4. close": "89.5100", + "5. volume": "245700" + }, + "2003-08-26": { + "1. open": "89.5000", + "2. high": "89.7000", + "3. low": "87.8800", + "4. close": "89.0800", + "5. volume": "459600" + }, + "2003-08-25": { + "1. open": "90.0100", + "2. high": "90.0100", + "3. low": "89.2000", + "4. close": "89.7500", + "5. volume": "376100" + }, + "2003-08-22": { + "1. open": "91.5300", + "2. high": "91.7500", + "3. low": "89.9500", + "4. close": "90.0100", + "5. volume": "434000" + }, + "2003-08-21": { + "1. open": "90.1500", + "2. high": "91.4200", + "3. low": "89.6500", + "4. close": "91.0800", + "5. volume": "723700" + }, + "2003-08-20": { + "1. open": "89.7400", + "2. high": "89.8400", + "3. low": "89.1200", + "4. close": "89.4500", + "5. volume": "416100" + }, + "2003-08-19": { + "1. open": "89.8000", + "2. high": "90.0000", + "3. low": "88.8000", + "4. close": "89.7400", + "5. volume": "519000" + }, + "2003-08-18": { + "1. open": "89.3000", + "2. high": "90.0400", + "3. low": "89.1900", + "4. close": "89.9300", + "5. volume": "575600" + }, + "2003-08-15": { + "1. open": "89.5000", + "2. high": "89.6400", + "3. low": "88.7500", + "4. close": "89.2500", + "5. volume": "326900" + }, + "2003-08-14": { + "1. open": "87.0500", + "2. high": "89.5000", + "3. low": "86.6700", + "4. close": "89.5000", + "5. volume": "799200" + }, + "2003-08-13": { + "1. open": "86.0000", + "2. high": "87.1200", + "3. low": "85.9700", + "4. close": "87.0500", + "5. volume": "662300" + }, + "2003-08-12": { + "1. open": "85.0000", + "2. high": "85.8200", + "3. low": "84.8400", + "4. close": "85.8200", + "5. volume": "720900" + }, + "2003-08-11": { + "1. open": "83.8500", + "2. high": "84.6800", + "3. low": "83.0100", + "4. close": "84.6100", + "5. volume": "639100" + }, + "2003-08-08": { + "1. open": "82.8500", + "2. high": "83.7600", + "3. low": "82.8500", + "4. close": "83.6000", + "5. volume": "458500" + }, + "2003-08-07": { + "1. open": "82.2100", + "2. high": "82.9500", + "3. low": "81.8400", + "4. close": "82.8500", + "5. volume": "420300" + }, + "2003-08-06": { + "1. open": "81.6500", + "2. high": "82.6500", + "3. low": "81.0500", + "4. close": "82.0600", + "5. volume": "559100" + }, + "2003-08-05": { + "1. open": "83.6500", + "2. high": "83.8300", + "3. low": "81.7200", + "4. close": "81.7600", + "5. volume": "442900" + }, + "2003-08-04": { + "1. open": "83.5200", + "2. high": "83.8000", + "3. low": "82.1300", + "4. close": "83.5400", + "5. volume": "568400" + }, + "2003-08-01": { + "1. open": "84.2500", + "2. high": "84.2500", + "3. low": "82.5500", + "4. close": "83.4200", + "5. volume": "511200" + }, + "2003-07-31": { + "1. open": "84.0500", + "2. high": "85.3200", + "3. low": "83.6000", + "4. close": "84.1700", + "5. volume": "954400" + }, + "2003-07-30": { + "1. open": "83.7500", + "2. high": "85.5300", + "3. low": "83.5000", + "4. close": "84.1000", + "5. volume": "698500" + }, + "2003-07-29": { + "1. open": "83.7500", + "2. high": "84.1200", + "3. low": "82.7500", + "4. close": "83.5500", + "5. volume": "620700" + }, + "2003-07-28": { + "1. open": "85.1300", + "2. high": "85.1300", + "3. low": "83.6000", + "4. close": "83.6000", + "5. volume": "708100" + }, + "2003-07-25": { + "1. open": "84.9500", + "2. high": "86.0900", + "3. low": "84.6000", + "4. close": "85.1300", + "5. volume": "992500" + }, + "2003-07-24": { + "1. open": "86.0000", + "2. high": "86.4900", + "3. low": "84.3000", + "4. close": "84.7300", + "5. volume": "705600" + }, + "2003-07-23": { + "1. open": "82.8000", + "2. high": "86.5000", + "3. low": "82.5000", + "4. close": "85.9000", + "5. volume": "1333300" + }, + "2003-07-22": { + "1. open": "82.0000", + "2. high": "82.9100", + "3. low": "81.9500", + "4. close": "82.8000", + "5. volume": "616800" + }, + "2003-07-21": { + "1. open": "83.2000", + "2. high": "83.2100", + "3. low": "81.5500", + "4. close": "81.8700", + "5. volume": "397600" + }, + "2003-07-18": { + "1. open": "83.1000", + "2. high": "83.3600", + "3. low": "82.0000", + "4. close": "83.2800", + "5. volume": "493500" + }, + "2003-07-17": { + "1. open": "80.6000", + "2. high": "82.3000", + "3. low": "80.6000", + "4. close": "82.2700", + "5. volume": "1042300" + }, + "2003-07-16": { + "1. open": "80.0000", + "2. high": "80.1610", + "3. low": "79.3900", + "4. close": "79.9000", + "5. volume": "1064200" + }, + "2003-07-15": { + "1. open": "82.4000", + "2. high": "82.4100", + "3. low": "78.5700", + "4. close": "79.8000", + "5. volume": "1826000" + }, + "2003-07-14": { + "1. open": "82.4000", + "2. high": "83.6000", + "3. low": "82.3900", + "4. close": "83.0100", + "5. volume": "588800" + }, + "2003-07-11": { + "1. open": "80.9200", + "2. high": "81.9000", + "3. low": "80.6700", + "4. close": "81.8100", + "5. volume": "343400" + }, + "2003-07-10": { + "1. open": "81.8000", + "2. high": "81.8000", + "3. low": "79.6020", + "4. close": "80.6700", + "5. volume": "275200" + }, + "2003-07-09": { + "1. open": "81.8200", + "2. high": "82.7200", + "3. low": "81.2800", + "4. close": "81.8000", + "5. volume": "469100" + }, + "2003-07-08": { + "1. open": "80.5000", + "2. high": "82.0000", + "3. low": "80.2500", + "4. close": "81.8200", + "5. volume": "405900" + }, + "2003-07-07": { + "1. open": "80.4500", + "2. high": "81.2400", + "3. low": "80.1200", + "4. close": "80.3500", + "5. volume": "416100" + }, + "2003-07-03": { + "1. open": "79.5000", + "2. high": "80.3390", + "3. low": "79.2500", + "4. close": "79.9800", + "5. volume": "403300" + }, + "2003-07-02": { + "1. open": "79.1500", + "2. high": "80.5100", + "3. low": "79.1000", + "4. close": "80.1600", + "5. volume": "314300" + }, + "2003-07-01": { + "1. open": "78.5100", + "2. high": "79.1500", + "3. low": "77.4900", + "4. close": "79.1500", + "5. volume": "539700" + }, + "2003-06-30": { + "1. open": "78.6000", + "2. high": "79.2000", + "3. low": "78.3000", + "4. close": "78.6100", + "5. volume": "547400" + }, + "2003-06-27": { + "1. open": "79.1700", + "2. high": "79.7000", + "3. low": "78.2700", + "4. close": "78.5000", + "5. volume": "648300" + }, + "2003-06-26": { + "1. open": "78.4000", + "2. high": "79.4700", + "3. low": "78.0000", + "4. close": "79.4200", + "5. volume": "911700" + }, + "2003-06-25": { + "1. open": "80.0000", + "2. high": "80.0000", + "3. low": "77.2400", + "4. close": "77.4500", + "5. volume": "1383500" + }, + "2003-06-24": { + "1. open": "80.0000", + "2. high": "80.9800", + "3. low": "80.0000", + "4. close": "80.3200", + "5. volume": "358200" + }, + "2003-06-23": { + "1. open": "81.6500", + "2. high": "81.6500", + "3. low": "79.8900", + "4. close": "80.3400", + "5. volume": "402900" + }, + "2003-06-20": { + "1. open": "81.8000", + "2. high": "82.0200", + "3. low": "81.1600", + "4. close": "81.6500", + "5. volume": "589400" + }, + "2003-06-19": { + "1. open": "83.0000", + "2. high": "83.1000", + "3. low": "81.1500", + "4. close": "81.2500", + "5. volume": "560600" + }, + "2003-06-18": { + "1. open": "84.9000", + "2. high": "84.9100", + "3. low": "82.3700", + "4. close": "82.6200", + "5. volume": "867300" + }, + "2003-06-17": { + "1. open": "83.8000", + "2. high": "85.1900", + "3. low": "83.1100", + "4. close": "85.1500", + "5. volume": "578000" + }, + "2003-06-16": { + "1. open": "82.1000", + "2. high": "83.9900", + "3. low": "82.1000", + "4. close": "83.9400", + "5. volume": "437400" + }, + "2003-06-13": { + "1. open": "84.3300", + "2. high": "84.3300", + "3. low": "81.5500", + "4. close": "81.9800", + "5. volume": "674200" + }, + "2003-06-12": { + "1. open": "84.0000", + "2. high": "84.5000", + "3. low": "83.3500", + "4. close": "84.3300", + "5. volume": "467400" + }, + "2003-06-11": { + "1. open": "82.2100", + "2. high": "83.6900", + "3. low": "81.7500", + "4. close": "83.6900", + "5. volume": "441600" + }, + "2003-06-10": { + "1. open": "82.0000", + "2. high": "82.3000", + "3. low": "80.9700", + "4. close": "82.2100", + "5. volume": "390800" + }, + "2003-06-09": { + "1. open": "82.9000", + "2. high": "82.9000", + "3. low": "81.3500", + "4. close": "81.8000", + "5. volume": "515900" + }, + "2003-06-06": { + "1. open": "84.2000", + "2. high": "85.1200", + "3. low": "82.8700", + "4. close": "83.2600", + "5. volume": "1116900" + }, + "2003-06-05": { + "1. open": "82.1500", + "2. high": "83.5000", + "3. low": "81.7300", + "4. close": "83.2800", + "5. volume": "669500" + }, + "2003-06-04": { + "1. open": "79.7800", + "2. high": "82.8590", + "3. low": "79.7800", + "4. close": "82.5400", + "5. volume": "929500" + }, + "2003-06-03": { + "1. open": "80.7500", + "2. high": "81.3900", + "3. low": "80.5500", + "4. close": "81.0800", + "5. volume": "1904900" + }, + "2003-06-02": { + "1. open": "83.9500", + "2. high": "84.3700", + "3. low": "83.1900", + "4. close": "83.1900", + "5. volume": "638000" + }, + "2003-05-30": { + "1. open": "80.9000", + "2. high": "84.0000", + "3. low": "80.7400", + "4. close": "83.9300", + "5. volume": "885600" + }, + "2003-05-29": { + "1. open": "79.8000", + "2. high": "81.3000", + "3. low": "79.7000", + "4. close": "80.2800", + "5. volume": "709100" + }, + "2003-05-28": { + "1. open": "80.0000", + "2. high": "80.6000", + "3. low": "79.3690", + "4. close": "79.8000", + "5. volume": "543200" + }, + "2003-05-27": { + "1. open": "78.7000", + "2. high": "80.1200", + "3. low": "77.9000", + "4. close": "80.0100", + "5. volume": "531500" + }, + "2003-05-23": { + "1. open": "78.5000", + "2. high": "78.7000", + "3. low": "77.9600", + "4. close": "78.7000", + "5. volume": "468400" + }, + "2003-05-22": { + "1. open": "77.1100", + "2. high": "78.9900", + "3. low": "76.9500", + "4. close": "78.6300", + "5. volume": "503500" + }, + "2003-05-21": { + "1. open": "77.9500", + "2. high": "77.9500", + "3. low": "76.4600", + "4. close": "77.2100", + "5. volume": "986800" + }, + "2003-05-20": { + "1. open": "78.5000", + "2. high": "78.8500", + "3. low": "77.4300", + "4. close": "78.1600", + "5. volume": "444100" + }, + "2003-05-19": { + "1. open": "80.0000", + "2. high": "80.0000", + "3. low": "78.5100", + "4. close": "78.6300", + "5. volume": "346600" + }, + "2003-05-16": { + "1. open": "80.9400", + "2. high": "80.9400", + "3. low": "78.9000", + "4. close": "80.3100", + "5. volume": "546000" + }, + "2003-05-15": { + "1. open": "80.6000", + "2. high": "81.0300", + "3. low": "80.1000", + "4. close": "80.9400", + "5. volume": "403200" + }, + "2003-05-14": { + "1. open": "81.1700", + "2. high": "81.2500", + "3. low": "79.9480", + "4. close": "80.2800", + "5. volume": "381300" + }, + "2003-05-13": { + "1. open": "82.5300", + "2. high": "82.5300", + "3. low": "80.8500", + "4. close": "81.1300", + "5. volume": "546900" + }, + "2003-05-12": { + "1. open": "81.0000", + "2. high": "82.6600", + "3. low": "80.7100", + "4. close": "82.6300", + "5. volume": "435900" + }, + "2003-05-09": { + "1. open": "80.8500", + "2. high": "81.3500", + "3. low": "80.3890", + "4. close": "81.0000", + "5. volume": "649000" + }, + "2003-05-08": { + "1. open": "81.6000", + "2. high": "81.6000", + "3. low": "80.4800", + "4. close": "80.6800", + "5. volume": "583600" + }, + "2003-05-07": { + "1. open": "83.2300", + "2. high": "83.2300", + "3. low": "81.7200", + "4. close": "82.0000", + "5. volume": "584100" + }, + "2003-05-06": { + "1. open": "81.7200", + "2. high": "83.5000", + "3. low": "81.6800", + "4. close": "83.2300", + "5. volume": "476200" + }, + "2003-05-05": { + "1. open": "81.4300", + "2. high": "82.0000", + "3. low": "80.9900", + "4. close": "81.7200", + "5. volume": "398600" + }, + "2003-05-02": { + "1. open": "81.1700", + "2. high": "81.9400", + "3. low": "80.3400", + "4. close": "81.6300", + "5. volume": "637600" + }, + "2003-05-01": { + "1. open": "81.2000", + "2. high": "81.4000", + "3. low": "79.8500", + "4. close": "81.1700", + "5. volume": "610400" + }, + "2003-04-30": { + "1. open": "81.6500", + "2. high": "82.6200", + "3. low": "81.2000", + "4. close": "82.0700", + "5. volume": "572000" + }, + "2003-04-29": { + "1. open": "81.4400", + "2. high": "82.0000", + "3. low": "80.8900", + "4. close": "81.7000", + "5. volume": "634900" + }, + "2003-04-28": { + "1. open": "79.8800", + "2. high": "81.5100", + "3. low": "79.8800", + "4. close": "81.4100", + "5. volume": "356000" + }, + "2003-04-25": { + "1. open": "81.4200", + "2. high": "81.4200", + "3. low": "79.5500", + "4. close": "79.6300", + "5. volume": "611900" + }, + "2003-04-24": { + "1. open": "81.9000", + "2. high": "82.4800", + "3. low": "81.2500", + "4. close": "81.4200", + "5. volume": "647700" + }, + "2003-04-23": { + "1. open": "81.2500", + "2. high": "82.8000", + "3. low": "81.1000", + "4. close": "82.5200", + "5. volume": "1097600" + }, + "2003-04-22": { + "1. open": "79.2200", + "2. high": "81.2200", + "3. low": "79.0020", + "4. close": "81.2100", + "5. volume": "1243500" + }, + "2003-04-21": { + "1. open": "79.7100", + "2. high": "79.9900", + "3. low": "79.1300", + "4. close": "79.4500", + "5. volume": "633400" + }, + "2003-04-17": { + "1. open": "78.5100", + "2. high": "79.9700", + "3. low": "78.5100", + "4. close": "79.8500", + "5. volume": "785300" + }, + "2003-04-16": { + "1. open": "78.5400", + "2. high": "79.3000", + "3. low": "78.4400", + "4. close": "78.6200", + "5. volume": "1106800" + }, + "2003-04-15": { + "1. open": "76.1000", + "2. high": "78.4100", + "3. low": "75.0200", + "4. close": "78.3500", + "5. volume": "1178400" + }, + "2003-04-14": { + "1. open": "73.9500", + "2. high": "76.1000", + "3. low": "72.6500", + "4. close": "76.1000", + "5. volume": "1293600" + }, + "2003-04-11": { + "1. open": "73.6500", + "2. high": "74.1200", + "3. low": "71.8900", + "4. close": "72.3000", + "5. volume": "556000" + }, + "2003-04-10": { + "1. open": "72.8300", + "2. high": "73.0700", + "3. low": "72.0900", + "4. close": "72.8700", + "5. volume": "392400" + }, + "2003-04-09": { + "1. open": "73.5000", + "2. high": "74.2100", + "3. low": "72.7000", + "4. close": "72.8300", + "5. volume": "435200" + }, + "2003-04-08": { + "1. open": "74.1500", + "2. high": "74.2500", + "3. low": "73.0000", + "4. close": "73.5000", + "5. volume": "396800" + }, + "2003-04-07": { + "1. open": "74.9900", + "2. high": "75.7200", + "3. low": "74.0000", + "4. close": "74.0200", + "5. volume": "463200" + }, + "2003-04-04": { + "1. open": "74.1400", + "2. high": "74.7400", + "3. low": "73.4800", + "4. close": "73.8400", + "5. volume": "530100" + }, + "2003-04-03": { + "1. open": "74.6900", + "2. high": "74.6900", + "3. low": "73.6900", + "4. close": "73.9600", + "5. volume": "637900" + }, + "2003-04-02": { + "1. open": "73.0000", + "2. high": "75.5000", + "3. low": "72.7900", + "4. close": "74.5100", + "5. volume": "676300" + }, + "2003-04-01": { + "1. open": "69.9600", + "2. high": "71.2600", + "3. low": "69.4000", + "4. close": "71.2600", + "5. volume": "632400" + }, + "2003-03-31": { + "1. open": "69.8000", + "2. high": "70.4900", + "3. low": "69.0000", + "4. close": "69.9500", + "5. volume": "388300" + }, + "2003-03-28": { + "1. open": "71.4000", + "2. high": "71.4000", + "3. low": "69.9600", + "4. close": "70.9600", + "5. volume": "591900" + }, + "2003-03-27": { + "1. open": "71.5500", + "2. high": "72.0700", + "3. low": "70.3000", + "4. close": "71.8300", + "5. volume": "333100" + }, + "2003-03-26": { + "1. open": "72.9600", + "2. high": "72.9600", + "3. low": "71.3200", + "4. close": "71.9000", + "5. volume": "571500" + }, + "2003-03-25": { + "1. open": "72.1800", + "2. high": "73.2000", + "3. low": "71.8600", + "4. close": "72.9500", + "5. volume": "514100" + }, + "2003-03-24": { + "1. open": "74.0000", + "2. high": "74.0000", + "3. low": "71.3500", + "4. close": "72.1700", + "5. volume": "695400" + }, + "2003-03-21": { + "1. open": "73.2000", + "2. high": "74.7000", + "3. low": "72.5700", + "4. close": "74.7000", + "5. volume": "578400" + }, + "2003-03-20": { + "1. open": "72.2600", + "2. high": "72.8600", + "3. low": "70.3000", + "4. close": "72.4800", + "5. volume": "499500" + }, + "2003-03-19": { + "1. open": "71.9000", + "2. high": "72.3200", + "3. low": "71.2500", + "4. close": "72.2500", + "5. volume": "479600" + }, + "2003-03-18": { + "1. open": "72.7300", + "2. high": "73.2400", + "3. low": "72.0000", + "4. close": "72.7000", + "5. volume": "573100" + }, + "2003-03-17": { + "1. open": "69.3100", + "2. high": "72.6300", + "3. low": "68.1000", + "4. close": "72.6300", + "5. volume": "760800" + }, + "2003-03-14": { + "1. open": "70.2100", + "2. high": "70.4900", + "3. low": "68.8100", + "4. close": "69.3000", + "5. volume": "811600" + }, + "2003-03-13": { + "1. open": "67.5000", + "2. high": "70.2100", + "3. low": "67.4500", + "4. close": "70.2100", + "5. volume": "630900" + }, + "2003-03-12": { + "1. open": "67.2500", + "2. high": "68.0700", + "3. low": "66.0200", + "4. close": "66.8900", + "5. volume": "864700" + }, + "2003-03-11": { + "1. open": "68.5400", + "2. high": "68.7400", + "3. low": "67.3100", + "4. close": "67.3500", + "5. volume": "566200" + }, + "2003-03-10": { + "1. open": "69.4000", + "2. high": "69.6200", + "3. low": "68.2500", + "4. close": "68.4400", + "5. volume": "341200" + }, + "2003-03-07": { + "1. open": "68.5000", + "2. high": "70.3900", + "3. low": "68.1500", + "4. close": "69.8300", + "5. volume": "507200" + }, + "2003-03-06": { + "1. open": "68.3900", + "2. high": "69.0800", + "3. low": "67.8900", + "4. close": "68.9100", + "5. volume": "517700" + }, + "2003-03-05": { + "1. open": "68.4700", + "2. high": "68.9700", + "3. low": "67.8000", + "4. close": "68.5500", + "5. volume": "496100" + }, + "2003-03-04": { + "1. open": "70.3000", + "2. high": "70.3100", + "3. low": "68.3900", + "4. close": "68.4700", + "5. volume": "662300" + }, + "2003-03-03": { + "1. open": "71.2900", + "2. high": "71.7400", + "3. low": "70.7200", + "4. close": "70.7900", + "5. volume": "396800" + }, + "2003-02-28": { + "1. open": "71.2800", + "2. high": "71.6900", + "3. low": "70.5800", + "4. close": "70.9500", + "5. volume": "617100" + }, + "2003-02-27": { + "1. open": "69.9300", + "2. high": "71.1000", + "3. low": "69.7400", + "4. close": "71.0300", + "5. volume": "513100" + }, + "2003-02-26": { + "1. open": "70.0600", + "2. high": "70.2000", + "3. low": "69.4300", + "4. close": "69.5300", + "5. volume": "304900" + }, + "2003-02-25": { + "1. open": "69.2500", + "2. high": "70.2100", + "3. low": "68.3600", + "4. close": "70.0500", + "5. volume": "539700" + }, + "2003-02-24": { + "1. open": "70.9300", + "2. high": "70.9400", + "3. low": "69.4000", + "4. close": "69.5500", + "5. volume": "375100" + }, + "2003-02-21": { + "1. open": "70.5000", + "2. high": "71.2600", + "3. low": "69.4200", + "4. close": "70.9300", + "5. volume": "316500" + }, + "2003-02-20": { + "1. open": "70.8800", + "2. high": "70.9800", + "3. low": "69.9600", + "4. close": "70.1100", + "5. volume": "430700" + }, + "2003-02-19": { + "1. open": "71.0000", + "2. high": "71.3200", + "3. low": "69.8700", + "4. close": "70.6900", + "5. volume": "352600" + }, + "2003-02-18": { + "1. open": "70.1300", + "2. high": "71.5500", + "3. low": "70.1300", + "4. close": "71.1200", + "5. volume": "574000" + }, + "2003-02-14": { + "1. open": "68.7900", + "2. high": "70.0000", + "3. low": "68.2500", + "4. close": "70.0000", + "5. volume": "635400" + }, + "2003-02-13": { + "1. open": "68.4700", + "2. high": "68.5900", + "3. low": "67.4600", + "4. close": "68.4400", + "5. volume": "472700" + }, + "2003-02-12": { + "1. open": "69.2300", + "2. high": "69.5400", + "3. low": "68.4100", + "4. close": "68.4100", + "5. volume": "432300" + }, + "2003-02-11": { + "1. open": "69.9000", + "2. high": "70.3000", + "3. low": "69.0900", + "4. close": "69.2200", + "5. volume": "442800" + }, + "2003-02-10": { + "1. open": "68.9500", + "2. high": "69.6800", + "3. low": "67.9400", + "4. close": "69.6500", + "5. volume": "669800" + }, + "2003-02-07": { + "1. open": "70.1400", + "2. high": "70.8700", + "3. low": "68.7900", + "4. close": "68.9000", + "5. volume": "536800" + }, + "2003-02-06": { + "1. open": "70.6000", + "2. high": "71.0500", + "3. low": "69.3500", + "4. close": "69.9600", + "5. volume": "434100" + }, + "2003-02-05": { + "1. open": "70.9900", + "2. high": "72.0600", + "3. low": "70.3500", + "4. close": "70.7900", + "5. volume": "471200" + }, + "2003-02-04": { + "1. open": "71.8200", + "2. high": "71.8300", + "3. low": "70.4100", + "4. close": "70.9900", + "5. volume": "422100" + }, + "2003-02-03": { + "1. open": "71.1800", + "2. high": "72.2500", + "3. low": "71.1800", + "4. close": "71.9000", + "5. volume": "502000" + }, + "2003-01-31": { + "1. open": "69.9200", + "2. high": "71.8600", + "3. low": "69.2700", + "4. close": "71.0800", + "5. volume": "541600" + }, + "2003-01-30": { + "1. open": "71.5000", + "2. high": "71.5300", + "3. low": "69.6600", + "4. close": "69.9300", + "5. volume": "463000" + }, + "2003-01-29": { + "1. open": "70.1700", + "2. high": "71.0000", + "3. low": "69.8800", + "4. close": "70.8800", + "5. volume": "552900" + }, + "2003-01-28": { + "1. open": "70.1700", + "2. high": "71.0000", + "3. low": "69.8800", + "4. close": "70.8800", + "5. volume": "580200" + }, + "2003-01-27": { + "1. open": "70.6100", + "2. high": "70.8000", + "3. low": "69.7800", + "4. close": "69.9800", + "5. volume": "613300" + }, + "2003-01-24": { + "1. open": "71.8000", + "2. high": "71.9700", + "3. low": "70.2000", + "4. close": "70.8600", + "5. volume": "884000" + }, + "2003-01-23": { + "1. open": "71.9800", + "2. high": "72.8100", + "3. low": "71.4000", + "4. close": "72.7200", + "5. volume": "880500" + }, + "2003-01-22": { + "1. open": "73.5000", + "2. high": "73.5000", + "3. low": "71.6000", + "4. close": "71.7700", + "5. volume": "819200" + }, + "2003-01-21": { + "1. open": "75.0500", + "2. high": "75.7500", + "3. low": "73.3400", + "4. close": "73.5000", + "5. volume": "525200" + }, + "2003-01-17": { + "1. open": "74.6500", + "2. high": "75.1500", + "3. low": "74.1400", + "4. close": "74.3500", + "5. volume": "423100" + }, + "2003-01-16": { + "1. open": "75.3500", + "2. high": "76.3000", + "3. low": "75.1000", + "4. close": "75.3000", + "5. volume": "394600" + }, + "2003-01-15": { + "1. open": "76.8300", + "2. high": "76.8500", + "3. low": "75.4500", + "4. close": "75.5000", + "5. volume": "412500" + }, + "2003-01-14": { + "1. open": "77.2000", + "2. high": "77.5900", + "3. low": "76.3200", + "4. close": "76.8400", + "5. volume": "581200" + }, + "2003-01-13": { + "1. open": "78.0000", + "2. high": "78.5000", + "3. low": "77.0000", + "4. close": "77.4500", + "5. volume": "386800" + }, + "2003-01-10": { + "1. open": "77.2500", + "2. high": "78.1100", + "3. low": "77.0000", + "4. close": "77.6500", + "5. volume": "465500" + }, + "2003-01-09": { + "1. open": "77.7500", + "2. high": "78.4500", + "3. low": "77.7500", + "4. close": "78.0800", + "5. volume": "737100" + }, + "2003-01-08": { + "1. open": "78.9500", + "2. high": "78.9500", + "3. low": "77.5500", + "4. close": "77.6200", + "5. volume": "520900" + }, + "2003-01-07": { + "1. open": "79.2500", + "2. high": "79.5000", + "3. low": "78.6300", + "4. close": "78.9400", + "5. volume": "385900" + }, + "2003-01-06": { + "1. open": "79.3000", + "2. high": "79.9800", + "3. low": "79.0400", + "4. close": "79.7400", + "5. volume": "728200" + }, + "2003-01-03": { + "1. open": "80.0000", + "2. high": "81.0000", + "3. low": "79.4100", + "4. close": "79.7000", + "5. volume": "758200" + }, + "2003-01-02": { + "1. open": "78.8000", + "2. high": "80.3200", + "3. low": "78.4000", + "4. close": "80.0000", + "5. volume": "564200" + }, + "2002-12-31": { + "1. open": "77.4300", + "2. high": "78.5600", + "3. low": "76.7500", + "4. close": "78.1100", + "5. volume": "401100" + }, + "2002-12-30": { + "1. open": "77.8400", + "2. high": "78.6000", + "3. low": "77.1700", + "4. close": "78.1300", + "5. volume": "257000" + }, + "2002-12-27": { + "1. open": "78.9000", + "2. high": "78.9100", + "3. low": "77.6000", + "4. close": "77.6100", + "5. volume": "250500" + }, + "2002-12-26": { + "1. open": "78.5000", + "2. high": "80.3000", + "3. low": "78.5000", + "4. close": "79.0700", + "5. volume": "239000" + }, + "2002-12-24": { + "1. open": "78.4700", + "2. high": "79.0000", + "3. low": "78.0300", + "4. close": "78.7100", + "5. volume": "171100" + }, + "2002-12-23": { + "1. open": "78.8000", + "2. high": "78.8000", + "3. low": "78.2100", + "4. close": "78.4700", + "5. volume": "468500" + }, + "2002-12-20": { + "1. open": "77.1500", + "2. high": "79.1000", + "3. low": "76.8900", + "4. close": "79.0500", + "5. volume": "644500" + }, + "2002-12-19": { + "1. open": "76.2500", + "2. high": "77.4100", + "3. low": "76.1500", + "4. close": "76.2500", + "5. volume": "566300" + }, + "2002-12-18": { + "1. open": "75.1000", + "2. high": "76.5000", + "3. low": "75.1000", + "4. close": "76.2400", + "5. volume": "617700" + }, + "2002-12-17": { + "1. open": "75.6000", + "2. high": "76.6000", + "3. low": "75.4100", + "4. close": "75.8500", + "5. volume": "307100" + }, + "2002-12-16": { + "1. open": "73.9100", + "2. high": "76.0800", + "3. low": "73.9000", + "4. close": "75.8500", + "5. volume": "577800" + }, + "2002-12-13": { + "1. open": "74.6500", + "2. high": "74.6500", + "3. low": "73.0400", + "4. close": "73.9000", + "5. volume": "430000" + }, + "2002-12-12": { + "1. open": "75.1000", + "2. high": "75.6500", + "3. low": "74.1900", + "4. close": "74.6500", + "5. volume": "445200" + }, + "2002-12-11": { + "1. open": "74.8000", + "2. high": "75.2000", + "3. low": "73.6700", + "4. close": "74.7300", + "5. volume": "537300" + }, + "2002-12-10": { + "1. open": "73.3500", + "2. high": "74.4700", + "3. low": "72.4000", + "4. close": "74.4700", + "5. volume": "333000" + }, + "2002-12-09": { + "1. open": "73.9000", + "2. high": "73.9900", + "3. low": "72.9400", + "4. close": "72.9600", + "5. volume": "309600" + }, + "2002-12-06": { + "1. open": "74.2100", + "2. high": "74.4600", + "3. low": "73.2600", + "4. close": "74.1000", + "5. volume": "323300" + }, + "2002-12-05": { + "1. open": "75.0500", + "2. high": "75.0600", + "3. low": "73.6100", + "4. close": "74.2100", + "5. volume": "287400" + }, + "2002-12-04": { + "1. open": "73.7100", + "2. high": "75.2500", + "3. low": "73.2000", + "4. close": "74.8500", + "5. volume": "450200" + }, + "2002-12-03": { + "1. open": "75.9000", + "2. high": "75.9100", + "3. low": "74.0300", + "4. close": "74.2100", + "5. volume": "384600" + }, + "2002-12-02": { + "1. open": "76.8500", + "2. high": "77.8500", + "3. low": "75.2000", + "4. close": "76.7500", + "5. volume": "539800" + }, + "2002-11-29": { + "1. open": "75.6700", + "2. high": "76.3900", + "3. low": "75.6500", + "4. close": "75.8700", + "5. volume": "124700" + }, + "2002-11-27": { + "1. open": "73.9500", + "2. high": "75.4000", + "3. low": "73.6000", + "4. close": "75.3700", + "5. volume": "534900" + }, + "2002-11-26": { + "1. open": "75.0200", + "2. high": "75.4000", + "3. low": "73.2700", + "4. close": "73.3900", + "5. volume": "509200" + }, + "2002-11-25": { + "1. open": "75.5500", + "2. high": "76.7500", + "3. low": "74.7500", + "4. close": "75.7200", + "5. volume": "505500" + }, + "2002-11-22": { + "1. open": "76.3000", + "2. high": "76.9000", + "3. low": "75.3100", + "4. close": "75.4200", + "5. volume": "478800" + }, + "2002-11-21": { + "1. open": "73.8600", + "2. high": "76.5500", + "3. low": "73.7500", + "4. close": "76.5500", + "5. volume": "539200" + }, + "2002-11-20": { + "1. open": "72.3000", + "2. high": "73.9000", + "3. low": "71.8300", + "4. close": "73.7800", + "5. volume": "384000" + }, + "2002-11-19": { + "1. open": "72.7700", + "2. high": "73.4800", + "3. low": "72.0100", + "4. close": "72.7400", + "5. volume": "284700" + }, + "2002-11-18": { + "1. open": "74.0000", + "2. high": "74.0000", + "3. low": "72.5800", + "4. close": "72.7600", + "5. volume": "349900" + }, + "2002-11-15": { + "1. open": "72.3000", + "2. high": "73.1800", + "3. low": "72.0100", + "4. close": "73.1800", + "5. volume": "305900" + }, + "2002-11-14": { + "1. open": "71.6500", + "2. high": "72.7000", + "3. low": "71.5400", + "4. close": "72.7000", + "5. volume": "422500" + }, + "2002-11-13": { + "1. open": "70.3100", + "2. high": "71.4000", + "3. low": "69.0900", + "4. close": "71.0100", + "5. volume": "478500" + }, + "2002-11-12": { + "1. open": "68.8600", + "2. high": "71.0000", + "3. low": "68.8600", + "4. close": "70.3100", + "5. volume": "428200" + }, + "2002-11-11": { + "1. open": "70.7700", + "2. high": "70.8400", + "3. low": "68.4000", + "4. close": "68.6100", + "5. volume": "249000" + }, + "2002-11-08": { + "1. open": "70.6800", + "2. high": "72.3000", + "3. low": "70.4000", + "4. close": "70.7700", + "5. volume": "294200" + }, + "2002-11-07": { + "1. open": "72.0500", + "2. high": "72.0500", + "3. low": "70.5000", + "4. close": "70.6800", + "5. volume": "302900" + }, + "2002-11-06": { + "1. open": "71.0500", + "2. high": "72.4500", + "3. low": "70.3800", + "4. close": "72.3500", + "5. volume": "472900" + }, + "2002-11-05": { + "1. open": "70.1300", + "2. high": "70.8500", + "3. low": "70.0000", + "4. close": "70.7300", + "5. volume": "223900" + }, + "2002-11-04": { + "1. open": "71.0000", + "2. high": "72.0900", + "3. low": "69.9600", + "4. close": "70.1300", + "5. volume": "404600" + }, + "2002-11-01": { + "1. open": "67.7000", + "2. high": "69.7500", + "3. low": "67.3000", + "4. close": "69.5600", + "5. volume": "343400" + }, + "2002-10-31": { + "1. open": "68.8000", + "2. high": "68.8000", + "3. low": "67.4900", + "4. close": "68.3900", + "5. volume": "401600" + }, + "2002-10-30": { + "1. open": "68.4500", + "2. high": "69.5000", + "3. low": "68.0800", + "4. close": "68.9900", + "5. volume": "343300" + }, + "2002-10-29": { + "1. open": "68.2500", + "2. high": "68.6500", + "3. low": "67.1600", + "4. close": "68.2200", + "5. volume": "539800" + }, + "2002-10-28": { + "1. open": "69.4000", + "2. high": "69.9100", + "3. low": "68.0700", + "4. close": "68.2500", + "5. volume": "373900" + }, + "2002-10-25": { + "1. open": "68.5000", + "2. high": "69.6000", + "3. low": "67.7000", + "4. close": "68.9000", + "5. volume": "475800" + }, + "2002-10-24": { + "1. open": "70.7500", + "2. high": "70.7500", + "3. low": "68.8000", + "4. close": "68.9000", + "5. volume": "509800" + }, + "2002-10-23": { + "1. open": "70.0000", + "2. high": "70.7800", + "3. low": "68.7000", + "4. close": "70.0000", + "5. volume": "711200" + }, + "2002-10-22": { + "1. open": "72.0000", + "2. high": "72.0500", + "3. low": "70.3900", + "4. close": "70.5700", + "5. volume": "627800" + }, + "2002-10-21": { + "1. open": "68.6900", + "2. high": "72.9900", + "3. low": "68.2700", + "4. close": "72.8200", + "5. volume": "490800" + }, + "2002-10-18": { + "1. open": "68.6000", + "2. high": "68.9000", + "3. low": "67.5200", + "4. close": "68.7200", + "5. volume": "291100" + }, + "2002-10-17": { + "1. open": "67.3000", + "2. high": "68.7000", + "3. low": "67.2000", + "4. close": "68.5900", + "5. volume": "443000" + }, + "2002-10-16": { + "1. open": "67.3400", + "2. high": "67.5500", + "3. low": "65.4400", + "4. close": "65.5400", + "5. volume": "748700" + }, + "2002-10-15": { + "1. open": "65.5500", + "2. high": "67.7900", + "3. low": "65.2700", + "4. close": "67.3400", + "5. volume": "995100" + }, + "2002-10-14": { + "1. open": "65.2000", + "2. high": "66.9500", + "3. low": "63.6000", + "4. close": "64.3300", + "5. volume": "1135500" + }, + "2002-10-11": { + "1. open": "64.5000", + "2. high": "66.0900", + "3. low": "64.0500", + "4. close": "65.3100", + "5. volume": "636800" + }, + "2002-10-10": { + "1. open": "60.3000", + "2. high": "63.3200", + "3. low": "59.1000", + "4. close": "63.0600", + "5. volume": "914700" + }, + "2002-10-09": { + "1. open": "60.8000", + "2. high": "61.3500", + "3. low": "59.3000", + "4. close": "59.3600", + "5. volume": "417900" + }, + "2002-10-08": { + "1. open": "62.1500", + "2. high": "62.5000", + "3. low": "59.4600", + "4. close": "61.7700", + "5. volume": "625300" + }, + "2002-10-07": { + "1. open": "62.5000", + "2. high": "63.4900", + "3. low": "61.3500", + "4. close": "61.7200", + "5. volume": "452800" + }, + "2002-10-04": { + "1. open": "64.4000", + "2. high": "64.4500", + "3. low": "61.4500", + "4. close": "62.5200", + "5. volume": "394400" + }, + "2002-10-03": { + "1. open": "63.9000", + "2. high": "64.7900", + "3. low": "63.0000", + "4. close": "63.5600", + "5. volume": "487100" + }, + "2002-10-02": { + "1. open": "65.3300", + "2. high": "65.4000", + "3. low": "63.3700", + "4. close": "63.4000", + "5. volume": "572400" + }, + "2002-10-01": { + "1. open": "63.6500", + "2. high": "66.0000", + "3. low": "62.4500", + "4. close": "65.8300", + "5. volume": "592700" + }, + "2002-09-30": { + "1. open": "63.6500", + "2. high": "64.6000", + "3. low": "61.8000", + "4. close": "63.7400", + "5. volume": "348500" + }, + "2002-09-27": { + "1. open": "66.2500", + "2. high": "66.7600", + "3. low": "63.9000", + "4. close": "64.2200", + "5. volume": "361200" + }, + "2002-09-26": { + "1. open": "64.3000", + "2. high": "67.2100", + "3. low": "63.8900", + "4. close": "66.9000", + "5. volume": "643600" + }, + "2002-09-25": { + "1. open": "62.5000", + "2. high": "63.8800", + "3. low": "61.9500", + "4. close": "63.3700", + "5. volume": "392300" + }, + "2002-09-24": { + "1. open": "63.0000", + "2. high": "63.1400", + "3. low": "61.4000", + "4. close": "61.6300", + "5. volume": "530400" + }, + "2002-09-23": { + "1. open": "64.1000", + "2. high": "64.1300", + "3. low": "63.0700", + "4. close": "63.7600", + "5. volume": "382500" + }, + "2002-09-20": { + "1. open": "64.1000", + "2. high": "64.5300", + "3. low": "63.8000", + "4. close": "64.3500", + "5. volume": "702600" + }, + "2002-09-19": { + "1. open": "63.0000", + "2. high": "64.7300", + "3. low": "62.9000", + "4. close": "63.6200", + "5. volume": "724400" + }, + "2002-09-18": { + "1. open": "63.9000", + "2. high": "64.2500", + "3. low": "62.3400", + "4. close": "63.3800", + "5. volume": "949400" + }, + "2002-09-17": { + "1. open": "67.0000", + "2. high": "67.2000", + "3. low": "64.5000", + "4. close": "64.8600", + "5. volume": "618400" + }, + "2002-09-16": { + "1. open": "67.0500", + "2. high": "67.2700", + "3. low": "65.8000", + "4. close": "66.2600", + "5. volume": "482000" + }, + "2002-09-13": { + "1. open": "67.7900", + "2. high": "67.9000", + "3. low": "66.5000", + "4. close": "67.4600", + "5. volume": "379400" + }, + "2002-09-12": { + "1. open": "69.5000", + "2. high": "69.5000", + "3. low": "68.0000", + "4. close": "68.2900", + "5. volume": "214700" + }, + "2002-09-11": { + "1. open": "70.1000", + "2. high": "70.3800", + "3. low": "69.7000", + "4. close": "69.8500", + "5. volume": "202200" + }, + "2002-09-10": { + "1. open": "69.6500", + "2. high": "70.0000", + "3. low": "69.0400", + "4. close": "69.4900", + "5. volume": "241000" + }, + "2002-09-09": { + "1. open": "68.0000", + "2. high": "69.3000", + "3. low": "67.3000", + "4. close": "69.1900", + "5. volume": "257100" + }, + "2002-09-06": { + "1. open": "68.5500", + "2. high": "68.7600", + "3. low": "67.8600", + "4. close": "68.3800", + "5. volume": "336700" + }, + "2002-09-05": { + "1. open": "68.1000", + "2. high": "68.2900", + "3. low": "67.0900", + "4. close": "67.5500", + "5. volume": "511300" + }, + "2002-09-04": { + "1. open": "68.4300", + "2. high": "69.0300", + "3. low": "67.6200", + "4. close": "68.6900", + "5. volume": "461300" + }, + "2002-09-03": { + "1. open": "70.3500", + "2. high": "70.3600", + "3. low": "67.5100", + "4. close": "68.5000", + "5. volume": "579600" + }, + "2002-08-30": { + "1. open": "70.2000", + "2. high": "71.5300", + "3. low": "69.6500", + "4. close": "70.7400", + "5. volume": "485600" + }, + "2002-08-29": { + "1. open": "71.4400", + "2. high": "71.4500", + "3. low": "70.1000", + "4. close": "70.4500", + "5. volume": "478100" + }, + "2002-08-28": { + "1. open": "72.2200", + "2. high": "72.6000", + "3. low": "71.5000", + "4. close": "71.7900", + "5. volume": "243500" + }, + "2002-08-27": { + "1. open": "73.5000", + "2. high": "74.4100", + "3. low": "72.3900", + "4. close": "72.4200", + "5. volume": "349400" + }, + "2002-08-26": { + "1. open": "72.5200", + "2. high": "73.2400", + "3. low": "71.5400", + "4. close": "73.0700", + "5. volume": "251500" + }, + "2002-08-23": { + "1. open": "73.8500", + "2. high": "73.8500", + "3. low": "72.1700", + "4. close": "72.5000", + "5. volume": "160400" + }, + "2002-08-22": { + "1. open": "72.7000", + "2. high": "74.2500", + "3. low": "72.3000", + "4. close": "73.8800", + "5. volume": "338400" + }, + "2002-08-21": { + "1. open": "72.4500", + "2. high": "73.9500", + "3. low": "72.0100", + "4. close": "73.1800", + "5. volume": "301200" + }, + "2002-08-20": { + "1. open": "72.3000", + "2. high": "73.0000", + "3. low": "71.3000", + "4. close": "72.3300", + "5. volume": "328600" + }, + "2002-08-19": { + "1. open": "69.9500", + "2. high": "73.0000", + "3. low": "69.9000", + "4. close": "72.8300", + "5. volume": "439300" + }, + "2002-08-16": { + "1. open": "70.2000", + "2. high": "70.7000", + "3. low": "69.5100", + "4. close": "69.9600", + "5. volume": "405800" + }, + "2002-08-15": { + "1. open": "69.4500", + "2. high": "70.7700", + "3. low": "68.5800", + "4. close": "70.6000", + "5. volume": "586400" + }, + "2002-08-14": { + "1. open": "67.8000", + "2. high": "69.2000", + "3. low": "65.8800", + "4. close": "69.0600", + "5. volume": "497500" + }, + "2002-08-13": { + "1. open": "69.0500", + "2. high": "69.1400", + "3. low": "67.9400", + "4. close": "68.0500", + "5. volume": "278600" + }, + "2002-08-12": { + "1. open": "69.0000", + "2. high": "69.7000", + "3. low": "68.2800", + "4. close": "69.4000", + "5. volume": "175400" + }, + "2002-08-09": { + "1. open": "69.4500", + "2. high": "69.8000", + "3. low": "68.2000", + "4. close": "69.3500", + "5. volume": "373700" + }, + "2002-08-08": { + "1. open": "68.6000", + "2. high": "69.8600", + "3. low": "67.5000", + "4. close": "69.7000", + "5. volume": "330300" + }, + "2002-08-07": { + "1. open": "68.1300", + "2. high": "68.6500", + "3. low": "66.0500", + "4. close": "67.9400", + "5. volume": "489500" + }, + "2002-08-06": { + "1. open": "65.5000", + "2. high": "68.9000", + "3. low": "65.5000", + "4. close": "67.7200", + "5. volume": "482600" + }, + "2002-08-05": { + "1. open": "65.8500", + "2. high": "66.7000", + "3. low": "64.9300", + "4. close": "65.0000", + "5. volume": "352000" + }, + "2002-08-02": { + "1. open": "68.7000", + "2. high": "68.9000", + "3. low": "65.9700", + "4. close": "66.3500", + "5. volume": "461800" + }, + "2002-08-01": { + "1. open": "69.2500", + "2. high": "70.3000", + "3. low": "68.5500", + "4. close": "68.7000", + "5. volume": "438800" + }, + "2002-07-31": { + "1. open": "69.6600", + "2. high": "70.5500", + "3. low": "68.7000", + "4. close": "69.8200", + "5. volume": "469100" + }, + "2002-07-30": { + "1. open": "70.2000", + "2. high": "70.3500", + "3. low": "68.6100", + "4. close": "69.4600", + "5. volume": "464500" + }, + "2002-07-29": { + "1. open": "68.0000", + "2. high": "71.1300", + "3. low": "68.0000", + "4. close": "71.0800", + "5. volume": "455300" + }, + "2002-07-26": { + "1. open": "66.2500", + "2. high": "67.6500", + "3. low": "66.0100", + "4. close": "66.9500", + "5. volume": "569100" + }, + "2002-07-25": { + "1. open": "66.3800", + "2. high": "67.2000", + "3. low": "64.2500", + "4. close": "66.4700", + "5. volume": "508800" + }, + "2002-07-24": { + "1. open": "61.3000", + "2. high": "66.8200", + "3. low": "60.6000", + "4. close": "66.3800", + "5. volume": "708800" + }, + "2002-07-23": { + "1. open": "62.5100", + "2. high": "64.0500", + "3. low": "62.0700", + "4. close": "62.1400", + "5. volume": "491100" + }, + "2002-07-22": { + "1. open": "63.1300", + "2. high": "64.3000", + "3. low": "61.5000", + "4. close": "62.5100", + "5. volume": "718700" + }, + "2002-07-19": { + "1. open": "65.0200", + "2. high": "65.0200", + "3. low": "62.8100", + "4. close": "62.8800", + "5. volume": "364100" + }, + "2002-07-18": { + "1. open": "65.8000", + "2. high": "66.9500", + "3. low": "64.8000", + "4. close": "65.0200", + "5. volume": "532900" + }, + "2002-07-17": { + "1. open": "67.8800", + "2. high": "68.7900", + "3. low": "64.9400", + "4. close": "65.3300", + "5. volume": "929600" + }, + "2002-07-16": { + "1. open": "67.5000", + "2. high": "68.2500", + "3. low": "65.2500", + "4. close": "66.8900", + "5. volume": "977600" + }, + "2002-07-15": { + "1. open": "71.5000", + "2. high": "71.6000", + "3. low": "66.2500", + "4. close": "68.5000", + "5. volume": "1172100" + }, + "2002-07-12": { + "1. open": "69.7500", + "2. high": "72.0300", + "3. low": "69.5100", + "4. close": "70.9800", + "5. volume": "784400" + }, + "2002-07-11": { + "1. open": "69.6000", + "2. high": "70.4200", + "3. low": "67.8500", + "4. close": "68.9500", + "5. volume": "738300" + }, + "2002-07-10": { + "1. open": "73.1000", + "2. high": "73.1000", + "3. low": "69.9500", + "4. close": "70.1700", + "5. volume": "436500" + }, + "2002-07-09": { + "1. open": "72.5400", + "2. high": "73.8000", + "3. low": "72.4500", + "4. close": "72.7500", + "5. volume": "809500" + }, + "2002-07-08": { + "1. open": "72.7500", + "2. high": "73.4800", + "3. low": "71.7500", + "4. close": "72.2900", + "5. volume": "444100" + }, + "2002-07-05": { + "1. open": "71.0000", + "2. high": "72.8800", + "3. low": "69.9900", + "4. close": "72.8800", + "5. volume": "161900" + }, + "2002-07-03": { + "1. open": "70.7000", + "2. high": "71.2200", + "3. low": "68.8500", + "4. close": "69.6300", + "5. volume": "485700" + }, + "2002-07-02": { + "1. open": "72.2000", + "2. high": "72.2000", + "3. low": "70.1400", + "4. close": "70.9500", + "5. volume": "380100" + }, + "2002-07-01": { + "1. open": "73.0000", + "2. high": "73.8000", + "3. low": "71.4400", + "4. close": "71.4800", + "5. volume": "314500" + }, + "2002-06-28": { + "1. open": "72.3500", + "2. high": "74.0600", + "3. low": "72.3500", + "4. close": "72.7500", + "5. volume": "401300" + }, + "2002-06-27": { + "1. open": "72.1000", + "2. high": "72.9600", + "3. low": "71.4000", + "4. close": "72.3000", + "5. volume": "407800" + }, + "2002-06-26": { + "1. open": "71.0000", + "2. high": "71.4000", + "3. low": "69.9400", + "4. close": "71.1400", + "5. volume": "347100" + }, + "2002-06-25": { + "1. open": "72.6500", + "2. high": "73.3000", + "3. low": "71.0700", + "4. close": "71.2200", + "5. volume": "325900" + }, + "2002-06-24": { + "1. open": "72.7600", + "2. high": "73.0000", + "3. low": "71.3000", + "4. close": "72.3000", + "5. volume": "539000" + }, + "2002-06-21": { + "1. open": "72.3500", + "2. high": "73.5000", + "3. low": "72.1500", + "4. close": "72.2600", + "5. volume": "580900" + }, + "2002-06-20": { + "1. open": "75.0000", + "2. high": "75.3000", + "3. low": "73.8100", + "4. close": "73.8100", + "5. volume": "552200" + }, + "2002-06-19": { + "1. open": "75.6000", + "2. high": "76.4500", + "3. low": "75.3500", + "4. close": "75.4500", + "5. volume": "390100" + }, + "2002-06-18": { + "1. open": "75.8300", + "2. high": "76.3500", + "3. low": "75.4000", + "4. close": "75.6900", + "5. volume": "428400" + }, + "2002-06-17": { + "1. open": "74.5500", + "2. high": "76.1500", + "3. low": "74.5500", + "4. close": "76.0800", + "5. volume": "241000" + }, + "2002-06-14": { + "1. open": "74.3000", + "2. high": "74.3000", + "3. low": "72.5100", + "4. close": "74.0000", + "5. volume": "563400" + }, + "2002-06-13": { + "1. open": "75.9700", + "2. high": "75.9700", + "3. low": "74.2900", + "4. close": "74.3100", + "5. volume": "374100" + }, + "2002-06-12": { + "1. open": "75.9400", + "2. high": "76.2900", + "3. low": "75.1000", + "4. close": "75.4700", + "5. volume": "493100" + }, + "2002-06-11": { + "1. open": "78.1000", + "2. high": "78.7400", + "3. low": "76.2000", + "4. close": "76.2400", + "5. volume": "323000" + }, + "2002-06-10": { + "1. open": "77.8100", + "2. high": "78.6000", + "3. low": "77.5300", + "4. close": "78.0500", + "5. volume": "285200" + }, + "2002-06-07": { + "1. open": "77.1000", + "2. high": "78.3600", + "3. low": "76.7600", + "4. close": "78.0600", + "5. volume": "496900" + }, + "2002-06-06": { + "1. open": "78.8000", + "2. high": "78.8400", + "3. low": "77.3900", + "4. close": "77.6000", + "5. volume": "353400" + }, + "2002-06-05": { + "1. open": "78.2500", + "2. high": "79.9000", + "3. low": "77.8500", + "4. close": "78.8500", + "5. volume": "597700" + }, + "2002-06-04": { + "1. open": "79.3000", + "2. high": "79.3500", + "3. low": "76.4200", + "4. close": "77.6300", + "5. volume": "431600" + }, + "2002-06-03": { + "1. open": "80.8500", + "2. high": "81.1000", + "3. low": "79.4300", + "4. close": "79.4400", + "5. volume": "295100" + }, + "2002-05-31": { + "1. open": "80.2000", + "2. high": "82.1000", + "3. low": "80.0300", + "4. close": "80.8200", + "5. volume": "625700" + }, + "2002-05-30": { + "1. open": "81.0000", + "2. high": "81.3500", + "3. low": "78.6000", + "4. close": "79.5200", + "5. volume": "848000" + }, + "2002-05-29": { + "1. open": "84.2600", + "2. high": "84.2600", + "3. low": "81.9000", + "4. close": "82.0000", + "5. volume": "351300" + }, + "2002-05-28": { + "1. open": "84.7500", + "2. high": "85.0600", + "3. low": "83.5200", + "4. close": "84.2600", + "5. volume": "193100" + }, + "2002-05-24": { + "1. open": "84.9000", + "2. high": "85.9900", + "3. low": "84.6800", + "4. close": "84.6800", + "5. volume": "214900" + }, + "2002-05-23": { + "1. open": "85.6000", + "2. high": "86.1000", + "3. low": "84.6500", + "4. close": "85.2100", + "5. volume": "307100" + }, + "2002-05-22": { + "1. open": "84.3000", + "2. high": "85.7700", + "3. low": "83.8100", + "4. close": "85.6000", + "5. volume": "405500" + }, + "2002-05-21": { + "1. open": "85.7500", + "2. high": "86.1500", + "3. low": "83.8900", + "4. close": "84.0500", + "5. volume": "244800" + }, + "2002-05-20": { + "1. open": "86.3500", + "2. high": "86.3500", + "3. low": "84.6000", + "4. close": "85.2100", + "5. volume": "241100" + }, + "2002-05-17": { + "1. open": "86.2100", + "2. high": "86.9000", + "3. low": "85.9300", + "4. close": "86.3500", + "5. volume": "217800" + }, + "2002-05-16": { + "1. open": "87.2500", + "2. high": "87.5800", + "3. low": "86.2000", + "4. close": "86.2100", + "5. volume": "190800" + }, + "2002-05-15": { + "1. open": "85.8500", + "2. high": "87.5500", + "3. low": "85.8500", + "4. close": "87.2500", + "5. volume": "505700" + }, + "2002-05-14": { + "1. open": "85.7000", + "2. high": "86.5300", + "3. low": "85.3500", + "4. close": "86.5200", + "5. volume": "378500" + }, + "2002-05-13": { + "1. open": "85.3000", + "2. high": "85.8500", + "3. low": "84.8500", + "4. close": "85.2900", + "5. volume": "249600" + }, + "2002-05-10": { + "1. open": "85.6000", + "2. high": "86.1000", + "3. low": "85.0500", + "4. close": "85.1600", + "5. volume": "288200" + }, + "2002-05-09": { + "1. open": "86.2000", + "2. high": "86.2000", + "3. low": "85.0500", + "4. close": "85.4500", + "5. volume": "468600" + }, + "2002-05-08": { + "1. open": "86.1000", + "2. high": "86.9900", + "3. low": "86.0500", + "4. close": "86.4500", + "5. volume": "328700" + }, + "2002-05-07": { + "1. open": "85.5500", + "2. high": "86.0000", + "3. low": "85.1300", + "4. close": "85.4200", + "5. volume": "468100" + }, + "2002-05-06": { + "1. open": "86.2000", + "2. high": "86.3600", + "3. low": "84.3900", + "4. close": "84.5800", + "5. volume": "312600" + }, + "2002-05-03": { + "1. open": "86.1800", + "2. high": "86.6000", + "3. low": "85.6000", + "4. close": "86.2300", + "5. volume": "392300" + }, + "2002-05-02": { + "1. open": "85.1000", + "2. high": "86.7500", + "3. low": "85.1000", + "4. close": "86.1800", + "5. volume": "462300" + }, + "2002-05-01": { + "1. open": "85.0000", + "2. high": "86.0000", + "3. low": "82.9000", + "4. close": "85.1200", + "5. volume": "497500" + }, + "2002-04-30": { + "1. open": "83.4000", + "2. high": "85.5500", + "3. low": "82.8300", + "4. close": "84.6100", + "5. volume": "451300" + }, + "2002-04-29": { + "1. open": "84.5500", + "2. high": "84.8600", + "3. low": "83.0000", + "4. close": "83.0000", + "5. volume": "498100" + }, + "2002-04-26": { + "1. open": "85.0000", + "2. high": "85.6000", + "3. low": "84.7600", + "4. close": "84.7700", + "5. volume": "300300" + }, + "2002-04-25": { + "1. open": "84.5000", + "2. high": "84.5000", + "3. low": "83.0000", + "4. close": "84.5000", + "5. volume": "461600" + }, + "2002-04-24": { + "1. open": "84.7000", + "2. high": "85.9500", + "3. low": "84.6900", + "4. close": "84.7100", + "5. volume": "306400" + }, + "2002-04-23": { + "1. open": "83.6000", + "2. high": "85.3100", + "3. low": "83.5200", + "4. close": "84.5800", + "5. volume": "544000" + }, + "2002-04-22": { + "1. open": "85.2000", + "2. high": "85.3000", + "3. low": "83.5000", + "4. close": "83.8500", + "5. volume": "309300" + }, + "2002-04-19": { + "1. open": "84.8000", + "2. high": "85.6500", + "3. low": "84.7900", + "4. close": "84.9100", + "5. volume": "383500" + }, + "2002-04-18": { + "1. open": "86.1500", + "2. high": "86.4000", + "3. low": "84.3000", + "4. close": "84.8100", + "5. volume": "355600" + }, + "2002-04-17": { + "1. open": "88.0700", + "2. high": "88.5100", + "3. low": "85.6000", + "4. close": "85.9000", + "5. volume": "540600" + }, + "2002-04-16": { + "1. open": "84.7500", + "2. high": "88.6800", + "3. low": "84.7500", + "4. close": "87.8500", + "5. volume": "824900" + }, + "2002-04-15": { + "1. open": "86.4000", + "2. high": "86.7000", + "3. low": "83.8500", + "4. close": "84.5100", + "5. volume": "826000" + }, + "2002-04-12": { + "1. open": "84.3500", + "2. high": "85.1000", + "3. low": "83.8000", + "4. close": "85.0300", + "5. volume": "278900" + }, + "2002-04-11": { + "1. open": "85.0000", + "2. high": "85.9500", + "3. low": "83.8500", + "4. close": "84.2500", + "5. volume": "435700" + }, + "2002-04-10": { + "1. open": "83.2500", + "2. high": "85.7000", + "3. low": "83.0700", + "4. close": "85.6800", + "5. volume": "622500" + }, + "2002-04-09": { + "1. open": "82.0000", + "2. high": "83.1500", + "3. low": "82.0000", + "4. close": "83.0400", + "5. volume": "478400" + }, + "2002-04-08": { + "1. open": "81.2000", + "2. high": "82.1500", + "3. low": "81.0000", + "4. close": "82.0000", + "5. volume": "299700" + }, + "2002-04-05": { + "1. open": "80.9000", + "2. high": "82.2400", + "3. low": "80.6000", + "4. close": "81.6900", + "5. volume": "572000" + }, + "2002-04-04": { + "1. open": "78.5000", + "2. high": "79.9500", + "3. low": "78.4100", + "4. close": "79.9500", + "5. volume": "273400" + }, + "2002-04-03": { + "1. open": "80.1100", + "2. high": "80.1100", + "3. low": "78.0400", + "4. close": "78.4100", + "5. volume": "608900" + }, + "2002-04-02": { + "1. open": "80.2200", + "2. high": "80.6500", + "3. low": "79.9500", + "4. close": "80.1100", + "5. volume": "225200" + }, + "2002-04-01": { + "1. open": "80.9200", + "2. high": "80.9200", + "3. low": "79.4100", + "4. close": "80.7200", + "5. volume": "261500" + }, + "2002-03-28": { + "1. open": "81.4000", + "2. high": "81.8200", + "3. low": "80.8000", + "4. close": "80.9800", + "5. volume": "409500" + }, + "2002-03-27": { + "1. open": "82.0500", + "2. high": "82.0500", + "3. low": "80.3500", + "4. close": "81.3000", + "5. volume": "190500" + }, + "2002-03-26": { + "1. open": "79.2000", + "2. high": "80.8800", + "3. low": "79.2000", + "4. close": "80.5000", + "5. volume": "289900" + }, + "2002-03-25": { + "1. open": "80.2500", + "2. high": "80.2500", + "3. low": "79.2000", + "4. close": "79.4300", + "5. volume": "371200" + }, + "2002-03-22": { + "1. open": "80.7500", + "2. high": "80.7600", + "3. low": "79.5500", + "4. close": "80.1200", + "5. volume": "410300" + }, + "2002-03-21": { + "1. open": "82.7800", + "2. high": "82.7800", + "3. low": "80.6700", + "4. close": "81.0000", + "5. volume": "316000" + }, + "2002-03-20": { + "1. open": "83.3500", + "2. high": "83.4000", + "3. low": "82.6300", + "4. close": "82.7900", + "5. volume": "228600" + }, + "2002-03-19": { + "1. open": "83.5000", + "2. high": "84.1000", + "3. low": "83.3100", + "4. close": "83.5900", + "5. volume": "437100" + }, + "2002-03-18": { + "1. open": "83.3000", + "2. high": "83.5700", + "3. low": "82.3400", + "4. close": "83.5000", + "5. volume": "215300" + }, + "2002-03-15": { + "1. open": "83.9200", + "2. high": "83.9200", + "3. low": "82.8900", + "4. close": "83.2000", + "5. volume": "331600" + }, + "2002-03-14": { + "1. open": "84.0000", + "2. high": "84.0000", + "3. low": "83.0400", + "4. close": "83.9200", + "5. volume": "303100" + }, + "2002-03-13": { + "1. open": "83.5800", + "2. high": "83.7500", + "3. low": "82.6500", + "4. close": "83.1200", + "5. volume": "496700" + }, + "2002-03-12": { + "1. open": "84.0000", + "2. high": "84.0000", + "3. low": "82.7500", + "4. close": "83.3300", + "5. volume": "623100" + }, + "2002-03-11": { + "1. open": "84.5000", + "2. high": "84.7500", + "3. low": "84.0400", + "4. close": "84.4700", + "5. volume": "600700" + }, + "2002-03-08": { + "1. open": "84.4000", + "2. high": "84.5100", + "3. low": "83.1100", + "4. close": "83.4700", + "5. volume": "325800" + }, + "2002-03-07": { + "1. open": "84.3000", + "2. high": "84.5200", + "3. low": "83.5000", + "4. close": "84.2800", + "5. volume": "314500" + }, + "2002-03-06": { + "1. open": "83.3500", + "2. high": "84.4000", + "3. low": "83.1300", + "4. close": "84.2400", + "5. volume": "724000" + }, + "2002-03-05": { + "1. open": "84.8500", + "2. high": "85.0900", + "3. low": "83.3100", + "4. close": "83.7500", + "5. volume": "784900" + }, + "2002-03-04": { + "1. open": "82.2000", + "2. high": "85.5000", + "3. low": "82.2000", + "4. close": "85.3300", + "5. volume": "741700" + }, + "2002-03-01": { + "1. open": "80.5000", + "2. high": "82.3400", + "3. low": "80.5000", + "4. close": "82.3400", + "5. volume": "636400" + }, + "2002-02-28": { + "1. open": "81.0000", + "2. high": "81.4500", + "3. low": "80.3000", + "4. close": "80.7400", + "5. volume": "576600" + }, + "2002-02-27": { + "1. open": "81.8000", + "2. high": "82.4000", + "3. low": "80.6000", + "4. close": "80.9900", + "5. volume": "729200" + }, + "2002-02-26": { + "1. open": "80.6000", + "2. high": "82.1000", + "3. low": "80.3100", + "4. close": "81.8000", + "5. volume": "769400" + }, + "2002-02-25": { + "1. open": "79.2000", + "2. high": "81.6000", + "3. low": "79.2000", + "4. close": "81.1000", + "5. volume": "661500" + }, + "2002-02-22": { + "1. open": "78.7000", + "2. high": "80.2900", + "3. low": "78.5700", + "4. close": "79.4100", + "5. volume": "537200" + }, + "2002-02-21": { + "1. open": "77.8000", + "2. high": "80.0800", + "3. low": "77.8000", + "4. close": "79.0600", + "5. volume": "761800" + }, + "2002-02-20": { + "1. open": "78.9200", + "2. high": "78.9200", + "3. low": "76.1000", + "4. close": "78.4500", + "5. volume": "931700" + }, + "2002-02-19": { + "1. open": "75.4000", + "2. high": "75.4500", + "3. low": "74.5500", + "4. close": "75.0800", + "5. volume": "284800" + }, + "2002-02-15": { + "1. open": "76.5000", + "2. high": "76.5000", + "3. low": "74.6500", + "4. close": "75.9000", + "5. volume": "632400" + }, + "2002-02-14": { + "1. open": "74.8000", + "2. high": "75.5400", + "3. low": "74.3800", + "4. close": "74.9700", + "5. volume": "380800" + }, + "2002-02-13": { + "1. open": "73.2000", + "2. high": "75.4000", + "3. low": "73.2000", + "4. close": "75.0100", + "5. volume": "457400" + }, + "2002-02-12": { + "1. open": "73.3200", + "2. high": "73.8000", + "3. low": "72.7400", + "4. close": "73.1800", + "5. volume": "303300" + }, + "2002-02-11": { + "1. open": "71.6000", + "2. high": "73.5600", + "3. low": "71.6000", + "4. close": "73.4800", + "5. volume": "485700" + }, + "2002-02-08": { + "1. open": "71.7000", + "2. high": "72.1000", + "3. low": "71.0500", + "4. close": "71.6000", + "5. volume": "385300" + }, + "2002-02-07": { + "1. open": "72.8000", + "2. high": "72.8700", + "3. low": "71.6000", + "4. close": "71.6700", + "5. volume": "396500" + }, + "2002-02-06": { + "1. open": "71.8000", + "2. high": "72.9500", + "3. low": "71.7500", + "4. close": "72.7000", + "5. volume": "440300" + }, + "2002-02-05": { + "1. open": "71.9200", + "2. high": "72.9500", + "3. low": "71.6100", + "4. close": "71.7600", + "5. volume": "298500" + }, + "2002-02-04": { + "1. open": "73.0300", + "2. high": "73.2600", + "3. low": "71.9000", + "4. close": "72.1700", + "5. volume": "288400" + }, + "2002-02-01": { + "1. open": "73.4500", + "2. high": "73.4500", + "3. low": "72.8100", + "4. close": "73.0300", + "5. volume": "285800" + }, + "2002-01-31": { + "1. open": "72.7500", + "2. high": "73.6100", + "3. low": "72.3000", + "4. close": "73.5800", + "5. volume": "343400" + }, + "2002-01-30": { + "1. open": "71.9500", + "2. high": "72.7000", + "3. low": "71.3100", + "4. close": "72.6700", + "5. volume": "419600" + }, + "2002-01-29": { + "1. open": "73.1500", + "2. high": "73.1500", + "3. low": "71.6300", + "4. close": "71.9500", + "5. volume": "392500" + }, + "2002-01-28": { + "1. open": "72.7000", + "2. high": "72.7000", + "3. low": "71.3500", + "4. close": "72.6700", + "5. volume": "322200" + }, + "2002-01-25": { + "1. open": "70.2000", + "2. high": "72.4500", + "3. low": "69.7000", + "4. close": "71.4200", + "5. volume": "394900" + }, + "2002-01-24": { + "1. open": "69.7500", + "2. high": "70.5000", + "3. low": "69.5500", + "4. close": "69.9600", + "5. volume": "478500" + }, + "2002-01-23": { + "1. open": "70.1500", + "2. high": "70.1500", + "3. low": "68.3500", + "4. close": "69.7000", + "5. volume": "384700" + }, + "2002-01-22": { + "1. open": "68.5000", + "2. high": "69.7500", + "3. low": "68.5000", + "4. close": "69.3500", + "5. volume": "370600" + }, + "2002-01-18": { + "1. open": "68.6000", + "2. high": "68.9000", + "3. low": "67.5000", + "4. close": "68.0500", + "5. volume": "588300" + }, + "2002-01-17": { + "1. open": "68.2000", + "2. high": "69.2000", + "3. low": "67.8000", + "4. close": "69.0000", + "5. volume": "480400" + }, + "2002-01-16": { + "1. open": "69.3000", + "2. high": "69.5500", + "3. low": "67.6000", + "4. close": "67.6900", + "5. volume": "523300" + }, + "2002-01-15": { + "1. open": "69.5400", + "2. high": "70.5500", + "3. low": "69.1100", + "4. close": "69.3900", + "5. volume": "364800" + }, + "2002-01-14": { + "1. open": "70.6500", + "2. high": "70.9300", + "3. low": "69.2900", + "4. close": "69.2900", + "5. volume": "444600" + }, + "2002-01-11": { + "1. open": "70.8000", + "2. high": "71.6000", + "3. low": "70.6000", + "4. close": "70.8300", + "5. volume": "672500" + }, + "2002-01-10": { + "1. open": "72.7500", + "2. high": "72.8000", + "3. low": "71.0000", + "4. close": "71.0100", + "5. volume": "594700" + }, + "2002-01-09": { + "1. open": "73.4000", + "2. high": "74.0500", + "3. low": "73.0500", + "4. close": "73.0600", + "5. volume": "212700" + }, + "2002-01-08": { + "1. open": "74.7000", + "2. high": "74.7000", + "3. low": "72.9900", + "4. close": "73.4000", + "5. volume": "301700" + }, + "2002-01-07": { + "1. open": "75.4600", + "2. high": "75.7000", + "3. low": "74.3000", + "4. close": "74.4600", + "5. volume": "486900" + }, + "2002-01-04": { + "1. open": "75.3800", + "2. high": "75.3800", + "3. low": "74.4000", + "4. close": "75.2100", + "5. volume": "587200" + }, + "2002-01-03": { + "1. open": "74.9500", + "2. high": "74.9500", + "3. low": "74.5300", + "4. close": "74.7400", + "5. volume": "479000" + }, + "2002-01-02": { + "1. open": "74.1000", + "2. high": "74.5000", + "3. low": "73.3000", + "4. close": "74.4900", + "5. volume": "206300" + }, + "2001-12-31": { + "1. open": "75.0900", + "2. high": "75.2500", + "3. low": "74.4100", + "4. close": "74.4100", + "5. volume": "170900" + }, + "2001-12-28": { + "1. open": "75.1500", + "2. high": "75.5600", + "3. low": "74.7700", + "4. close": "74.9900", + "5. volume": "202100" + }, + "2001-12-27": { + "1. open": "75.1200", + "2. high": "75.9000", + "3. low": "74.8000", + "4. close": "75.1400", + "5. volume": "126900" + }, + "2001-12-26": { + "1. open": "74.4000", + "2. high": "76.0000", + "3. low": "74.2900", + "4. close": "75.1500", + "5. volume": "188400" + }, + "2001-12-24": { + "1. open": "73.6500", + "2. high": "74.1100", + "3. low": "73.6200", + "4. close": "73.8500", + "5. volume": "99100" + }, + "2001-12-21": { + "1. open": "73.7000", + "2. high": "73.8100", + "3. low": "73.0000", + "4. close": "73.6900", + "5. volume": "222200" + }, + "2001-12-20": { + "1. open": "74.5000", + "2. high": "74.6100", + "3. low": "73.2400", + "4. close": "73.4500", + "5. volume": "186400" + }, + "2001-12-19": { + "1. open": "74.0500", + "2. high": "74.2500", + "3. low": "73.2700", + "4. close": "74.1100", + "5. volume": "400900" + }, + "2001-12-18": { + "1. open": "72.8400", + "2. high": "74.2500", + "3. low": "72.8300", + "4. close": "74.0400", + "5. volume": "201400" + }, + "2001-12-17": { + "1. open": "71.9500", + "2. high": "73.0000", + "3. low": "71.6000", + "4. close": "72.6900", + "5. volume": "148100" + }, + "2001-12-14": { + "1. open": "71.4500", + "2. high": "71.7100", + "3. low": "70.6000", + "4. close": "71.3900", + "5. volume": "186700" + }, + "2001-12-13": { + "1. open": "72.9800", + "2. high": "72.9800", + "3. low": "71.5000", + "4. close": "71.5300", + "5. volume": "208500" + }, + "2001-12-12": { + "1. open": "73.0000", + "2. high": "73.4500", + "3. low": "72.3000", + "4. close": "73.1700", + "5. volume": "172800" + }, + "2001-12-11": { + "1. open": "72.9500", + "2. high": "73.6200", + "3. low": "72.7600", + "4. close": "73.1100", + "5. volume": "203000" + }, + "2001-12-10": { + "1. open": "73.2000", + "2. high": "73.7000", + "3. low": "72.7500", + "4. close": "73.0000", + "5. volume": "285000" + }, + "2001-12-07": { + "1. open": "74.3600", + "2. high": "74.3600", + "3. low": "73.3900", + "4. close": "73.6800", + "5. volume": "495500" + }, + "2001-12-06": { + "1. open": "74.4900", + "2. high": "74.4900", + "3. low": "71.9500", + "4. close": "74.3500", + "5. volume": "621500" + }, + "2001-12-05": { + "1. open": "70.0000", + "2. high": "72.4500", + "3. low": "69.8500", + "4. close": "72.3300", + "5. volume": "591100" + }, + "2001-12-04": { + "1. open": "68.8500", + "2. high": "70.0500", + "3. low": "68.5900", + "4. close": "69.8500", + "5. volume": "326300" + }, + "2001-12-03": { + "1. open": "69.5000", + "2. high": "69.5000", + "3. low": "67.9000", + "4. close": "69.2700", + "5. volume": "349800" + }, + "2001-11-30": { + "1. open": "70.0000", + "2. high": "70.3000", + "3. low": "69.3100", + "4. close": "69.6100", + "5. volume": "287900" + }, + "2001-11-29": { + "1. open": "69.6100", + "2. high": "70.0000", + "3. low": "69.0000", + "4. close": "70.0000", + "5. volume": "260100" + }, + "2001-11-28": { + "1. open": "70.1000", + "2. high": "70.1000", + "3. low": "69.5500", + "4. close": "69.6000", + "5. volume": "190700" + }, + "2001-11-27": { + "1. open": "70.6000", + "2. high": "70.8800", + "3. low": "69.1800", + "4. close": "70.6000", + "5. volume": "487200" + }, + "2001-11-26": { + "1. open": "70.1400", + "2. high": "71.1000", + "3. low": "69.7500", + "4. close": "70.8400", + "5. volume": "208100" + }, + "2001-11-23": { + "1. open": "70.2100", + "2. high": "70.2100", + "3. low": "68.7800", + "4. close": "69.9100", + "5. volume": "115800" + }, + "2001-11-21": { + "1. open": "69.5100", + "2. high": "69.5100", + "3. low": "68.2500", + "4. close": "68.7800", + "5. volume": "228400" + }, + "2001-11-20": { + "1. open": "69.5000", + "2. high": "70.1100", + "3. low": "69.3500", + "4. close": "69.6300", + "5. volume": "331500" + }, + "2001-11-19": { + "1. open": "69.2500", + "2. high": "69.9100", + "3. low": "69.0000", + "4. close": "69.5600", + "5. volume": "434600" + }, + "2001-11-16": { + "1. open": "69.2400", + "2. high": "69.7000", + "3. low": "69.0500", + "4. close": "69.6500", + "5. volume": "490800" + }, + "2001-11-15": { + "1. open": "69.4500", + "2. high": "69.5900", + "3. low": "69.0400", + "4. close": "69.3900", + "5. volume": "325000" + }, + "2001-11-14": { + "1. open": "69.0000", + "2. high": "69.4800", + "3. low": "68.8500", + "4. close": "69.2500", + "5. volume": "393500" + }, + "2001-11-13": { + "1. open": "67.5000", + "2. high": "69.0000", + "3. low": "67.4100", + "4. close": "68.6500", + "5. volume": "346700" + }, + "2001-11-12": { + "1. open": "67.5500", + "2. high": "68.1000", + "3. low": "66.9000", + "4. close": "67.0900", + "5. volume": "273100" + }, + "2001-11-09": { + "1. open": "67.9500", + "2. high": "68.5000", + "3. low": "67.3500", + "4. close": "68.1600", + "5. volume": "343100" + }, + "2001-11-08": { + "1. open": "69.1000", + "2. high": "69.8500", + "3. low": "67.2400", + "4. close": "67.4000", + "5. volume": "269100" + }, + "2001-11-07": { + "1. open": "69.3500", + "2. high": "69.3500", + "3. low": "68.3000", + "4. close": "69.0000", + "5. volume": "308600" + }, + "2001-11-06": { + "1. open": "68.3000", + "2. high": "69.2500", + "3. low": "66.7900", + "4. close": "69.1400", + "5. volume": "315900" + }, + "2001-11-05": { + "1. open": "67.0000", + "2. high": "68.5400", + "3. low": "66.8700", + "4. close": "68.4000", + "5. volume": "656700" + }, + "2001-11-02": { + "1. open": "65.0000", + "2. high": "67.0000", + "3. low": "64.7500", + "4. close": "66.9000", + "5. volume": "442400" + }, + "2001-11-01": { + "1. open": "65.0000", + "2. high": "65.8400", + "3. low": "63.8000", + "4. close": "65.6400", + "5. volume": "339600" + }, + "2001-10-31": { + "1. open": "65.4500", + "2. high": "66.6500", + "3. low": "65.1500", + "4. close": "65.4400", + "5. volume": "315400" + }, + "2001-10-30": { + "1. open": "65.4400", + "2. high": "65.4400", + "3. low": "63.1000", + "4. close": "64.2700", + "5. volume": "282800" + }, + "2001-10-29": { + "1. open": "67.4600", + "2. high": "67.4600", + "3. low": "64.4800", + "4. close": "65.1900", + "5. volume": "344000" + }, + "2001-10-26": { + "1. open": "65.2000", + "2. high": "67.6900", + "3. low": "64.9500", + "4. close": "67.4500", + "5. volume": "283500" + }, + "2001-10-25": { + "1. open": "65.2000", + "2. high": "65.6500", + "3. low": "64.1000", + "4. close": "65.4200", + "5. volume": "302700" + }, + "2001-10-24": { + "1. open": "65.7900", + "2. high": "65.7900", + "3. low": "64.8500", + "4. close": "65.4500", + "5. volume": "269400" + }, + "2001-10-23": { + "1. open": "66.2500", + "2. high": "66.9100", + "3. low": "65.8800", + "4. close": "65.8900", + "5. volume": "197000" + }, + "2001-10-22": { + "1. open": "65.5000", + "2. high": "66.1600", + "3. low": "65.2000", + "4. close": "66.0100", + "5. volume": "316300" + }, + "2001-10-19": { + "1. open": "65.9000", + "2. high": "66.2000", + "3. low": "64.9500", + "4. close": "65.7300", + "5. volume": "367700" + }, + "2001-10-18": { + "1. open": "66.0100", + "2. high": "66.6000", + "3. low": "65.3000", + "4. close": "65.5500", + "5. volume": "454000" + }, + "2001-10-17": { + "1. open": "68.2000", + "2. high": "68.6700", + "3. low": "66.0100", + "4. close": "66.0100", + "5. volume": "363400" + }, + "2001-10-16": { + "1. open": "68.4000", + "2. high": "69.4500", + "3. low": "67.7500", + "4. close": "68.8600", + "5. volume": "249000" + }, + "2001-10-15": { + "1. open": "68.0000", + "2. high": "68.8500", + "3. low": "66.2500", + "4. close": "68.6000", + "5. volume": "292200" + }, + "2001-10-12": { + "1. open": "69.7500", + "2. high": "69.8500", + "3. low": "67.2600", + "4. close": "68.5100", + "5. volume": "295000" + }, + "2001-10-11": { + "1. open": "68.5000", + "2. high": "70.1300", + "3. low": "68.1500", + "4. close": "70.1300", + "5. volume": "350700" + }, + "2001-10-10": { + "1. open": "65.0000", + "2. high": "68.0900", + "3. low": "64.7000", + "4. close": "68.0000", + "5. volume": "343700" + }, + "2001-10-09": { + "1. open": "66.1500", + "2. high": "66.1500", + "3. low": "64.3300", + "4. close": "65.2000", + "5. volume": "224100" + }, + "2001-10-08": { + "1. open": "66.6000", + "2. high": "66.6000", + "3. low": "65.0500", + "4. close": "65.7600", + "5. volume": "440300" + }, + "2001-10-05": { + "1. open": "66.0000", + "2. high": "66.0000", + "3. low": "63.5000", + "4. close": "65.6900", + "5. volume": "516000" + }, + "2001-10-04": { + "1. open": "65.0000", + "2. high": "65.0000", + "3. low": "62.9900", + "4. close": "64.1000", + "5. volume": "386000" + }, + "2001-10-03": { + "1. open": "63.2500", + "2. high": "63.2500", + "3. low": "60.5000", + "4. close": "63.0900", + "5. volume": "426700" + }, + "2001-10-02": { + "1. open": "59.3700", + "2. high": "61.3300", + "3. low": "58.9000", + "4. close": "61.2300", + "5. volume": "376200" + }, + "2001-10-01": { + "1. open": "59.2100", + "2. high": "59.4400", + "3. low": "58.3400", + "4. close": "59.3700", + "5. volume": "349400" + }, + "2001-09-28": { + "1. open": "56.0000", + "2. high": "59.6500", + "3. low": "55.7500", + "4. close": "59.2100", + "5. volume": "1054400" + }, + "2001-09-27": { + "1. open": "59.0000", + "2. high": "59.3600", + "3. low": "58.0000", + "4. close": "59.3200", + "5. volume": "281900" + }, + "2001-09-26": { + "1. open": "60.4000", + "2. high": "60.4000", + "3. low": "58.3600", + "4. close": "58.6000", + "5. volume": "264300" + }, + "2001-09-25": { + "1. open": "60.6500", + "2. high": "61.9000", + "3. low": "59.7100", + "4. close": "60.4100", + "5. volume": "386300" + }, + "2001-09-24": { + "1. open": "60.3000", + "2. high": "60.3000", + "3. low": "57.6000", + "4. close": "60.1300", + "5. volume": "314500" + }, + "2001-09-21": { + "1. open": "57.6000", + "2. high": "57.6000", + "3. low": "55.1200", + "4. close": "57.5800", + "5. volume": "544200" + }, + "2001-09-20": { + "1. open": "61.2600", + "2. high": "61.2600", + "3. low": "56.1200", + "4. close": "57.4700", + "5. volume": "680700" + }, + "2001-09-19": { + "1. open": "63.0000", + "2. high": "63.0000", + "3. low": "60.5500", + "4. close": "61.9100", + "5. volume": "421500" + }, + "2001-09-18": { + "1. open": "63.7000", + "2. high": "64.9000", + "3. low": "63.0000", + "4. close": "63.0400", + "5. volume": "252800" + }, + "2001-09-17": { + "1. open": "66.5000", + "2. high": "66.5000", + "3. low": "63.6300", + "4. close": "63.9500", + "5. volume": "260400" + }, + "2001-09-10": { + "1. open": "69.5000", + "2. high": "70.9500", + "3. low": "69.4000", + "4. close": "69.9500", + "5. volume": "259200" + }, + "2001-09-07": { + "1. open": "72.3000", + "2. high": "72.3000", + "3. low": "69.4000", + "4. close": "69.6000", + "5. volume": "256700" + }, + "2001-09-06": { + "1. open": "71.5000", + "2. high": "72.5500", + "3. low": "71.4000", + "4. close": "72.3400", + "5. volume": "183900" + }, + "2001-09-05": { + "1. open": "72.9400", + "2. high": "73.3000", + "3. low": "71.5500", + "4. close": "71.7400", + "5. volume": "219300" + }, + "2001-09-04": { + "1. open": "71.6800", + "2. high": "73.2000", + "3. low": "71.3600", + "4. close": "72.9400", + "5. volume": "318500" + }, + "2001-08-31": { + "1. open": "71.9000", + "2. high": "73.9000", + "3. low": "71.5100", + "4. close": "71.9300", + "5. volume": "272800" + }, + "2001-08-30": { + "1. open": "72.1800", + "2. high": "72.1800", + "3. low": "71.1500", + "4. close": "72.0000", + "5. volume": "246800" + }, + "2001-08-29": { + "1. open": "72.6900", + "2. high": "72.7000", + "3. low": "71.1500", + "4. close": "71.7300", + "5. volume": "308000" + }, + "2001-08-28": { + "1. open": "73.7500", + "2. high": "74.0000", + "3. low": "73.1500", + "4. close": "73.1500", + "5. volume": "113500" + }, + "2001-08-27": { + "1. open": "74.8000", + "2. high": "74.8000", + "3. low": "73.7900", + "4. close": "73.8000", + "5. volume": "110400" + }, + "2001-08-24": { + "1. open": "73.0000", + "2. high": "74.7900", + "3. low": "72.9000", + "4. close": "74.5800", + "5. volume": "250000" + }, + "2001-08-23": { + "1. open": "74.3000", + "2. high": "74.8500", + "3. low": "72.5400", + "4. close": "72.5400", + "5. volume": "235400" + }, + "2001-08-22": { + "1. open": "73.8500", + "2. high": "74.3000", + "3. low": "73.5000", + "4. close": "74.2400", + "5. volume": "196500" + }, + "2001-08-21": { + "1. open": "73.8000", + "2. high": "74.3000", + "3. low": "73.3000", + "4. close": "73.3200", + "5. volume": "287700" + }, + "2001-08-20": { + "1. open": "73.3400", + "2. high": "73.8500", + "3. low": "73.1000", + "4. close": "73.8000", + "5. volume": "270600" + }, + "2001-08-17": { + "1. open": "74.9500", + "2. high": "74.9600", + "3. low": "73.0000", + "4. close": "73.3400", + "5. volume": "278900" + }, + "2001-08-16": { + "1. open": "74.8500", + "2. high": "75.4500", + "3. low": "74.5000", + "4. close": "75.3900", + "5. volume": "137600" + }, + "2001-08-15": { + "1. open": "75.0000", + "2. high": "75.8000", + "3. low": "74.8500", + "4. close": "74.8700", + "5. volume": "198200" + }, + "2001-08-14": { + "1. open": "75.7000", + "2. high": "75.7600", + "3. low": "74.8500", + "4. close": "75.2500", + "5. volume": "93600" + }, + "2001-08-13": { + "1. open": "76.4700", + "2. high": "76.9000", + "3. low": "75.1000", + "4. close": "75.5000", + "5. volume": "482300" + }, + "2001-08-10": { + "1. open": "73.9500", + "2. high": "76.5000", + "3. low": "73.9500", + "4. close": "76.4700", + "5. volume": "366800" + }, + "2001-08-09": { + "1. open": "74.0600", + "2. high": "74.2000", + "3. low": "73.5000", + "4. close": "73.9000", + "5. volume": "268400" + }, + "2001-08-08": { + "1. open": "75.0800", + "2. high": "75.1000", + "3. low": "73.9500", + "4. close": "74.0600", + "5. volume": "205300" + }, + "2001-08-07": { + "1. open": "75.7000", + "2. high": "75.7000", + "3. low": "74.8100", + "4. close": "75.1800", + "5. volume": "337600" + }, + "2001-08-06": { + "1. open": "74.9000", + "2. high": "75.9500", + "3. low": "74.3000", + "4. close": "75.7000", + "5. volume": "533000" + }, + "2001-08-03": { + "1. open": "74.4000", + "2. high": "74.9900", + "3. low": "73.5000", + "4. close": "74.9900", + "5. volume": "293400" + }, + "2001-08-02": { + "1. open": "72.9000", + "2. high": "73.9900", + "3. low": "72.6300", + "4. close": "73.9900", + "5. volume": "353900" + }, + "2001-08-01": { + "1. open": "74.0000", + "2. high": "74.3000", + "3. low": "72.5600", + "4. close": "73.0300", + "5. volume": "168200" + }, + "2001-07-31": { + "1. open": "72.7500", + "2. high": "73.8400", + "3. low": "72.7500", + "4. close": "73.4400", + "5. volume": "270900" + }, + "2001-07-30": { + "1. open": "72.7500", + "2. high": "73.1000", + "3. low": "72.1000", + "4. close": "72.5800", + "5. volume": "116300" + }, + "2001-07-27": { + "1. open": "72.6500", + "2. high": "72.9800", + "3. low": "72.2300", + "4. close": "72.7400", + "5. volume": "107800" + }, + "2001-07-26": { + "1. open": "71.5000", + "2. high": "72.8400", + "3. low": "70.8100", + "4. close": "72.5700", + "5. volume": "187800" + }, + "2001-07-25": { + "1. open": "71.1500", + "2. high": "71.6000", + "3. low": "70.8300", + "4. close": "71.4600", + "5. volume": "304200" + }, + "2001-07-24": { + "1. open": "72.0100", + "2. high": "72.1500", + "3. low": "70.3500", + "4. close": "71.1000", + "5. volume": "261500" + }, + "2001-07-23": { + "1. open": "73.0000", + "2. high": "73.0000", + "3. low": "71.7000", + "4. close": "72.0000", + "5. volume": "140100" + }, + "2001-07-20": { + "1. open": "73.0100", + "2. high": "73.3500", + "3. low": "72.4500", + "4. close": "73.0000", + "5. volume": "225500" + }, + "2001-07-19": { + "1. open": "73.1500", + "2. high": "73.5500", + "3. low": "72.8500", + "4. close": "73.0100", + "5. volume": "269800" + }, + "2001-07-18": { + "1. open": "72.0000", + "2. high": "73.2500", + "3. low": "72.0000", + "4. close": "73.1500", + "5. volume": "231700" + }, + "2001-07-17": { + "1. open": "71.9500", + "2. high": "72.6000", + "3. low": "71.6600", + "4. close": "72.4700", + "5. volume": "201800" + }, + "2001-07-16": { + "1. open": "72.2700", + "2. high": "73.0000", + "3. low": "71.6500", + "4. close": "71.8500", + "5. volume": "323300" + }, + "2001-07-13": { + "1. open": "71.5800", + "2. high": "72.8000", + "3. low": "71.1500", + "4. close": "72.2700", + "5. volume": "244600" + }, + "2001-07-12": { + "1. open": "70.0600", + "2. high": "71.9800", + "3. low": "70.0000", + "4. close": "71.7800", + "5. volume": "347400" + }, + "2001-07-11": { + "1. open": "69.9000", + "2. high": "70.5000", + "3. low": "68.9800", + "4. close": "70.3100", + "5. volume": "328800" + }, + "2001-07-10": { + "1. open": "71.2000", + "2. high": "71.2000", + "3. low": "69.8000", + "4. close": "69.9000", + "5. volume": "321500" + }, + "2001-07-09": { + "1. open": "71.0000", + "2. high": "72.8000", + "3. low": "70.3000", + "4. close": "71.2100", + "5. volume": "365000" + }, + "2001-07-06": { + "1. open": "72.4000", + "2. high": "72.5500", + "3. low": "70.7500", + "4. close": "71.1200", + "5. volume": "204800" + }, + "2001-07-05": { + "1. open": "72.5500", + "2. high": "73.5000", + "3. low": "72.2000", + "4. close": "72.4000", + "5. volume": "180300" + }, + "2001-07-03": { + "1. open": "72.8000", + "2. high": "73.0900", + "3. low": "72.2000", + "4. close": "72.9800", + "5. volume": "164100" + }, + "2001-07-02": { + "1. open": "70.2000", + "2. high": "72.7500", + "3. low": "70.2000", + "4. close": "72.4300", + "5. volume": "408700" + }, + "2001-06-29": { + "1. open": "70.0000", + "2. high": "70.7500", + "3. low": "69.8000", + "4. close": "70.1000", + "5. volume": "492100" + }, + "2001-06-28": { + "1. open": "70.5800", + "2. high": "70.6000", + "3. low": "69.6500", + "4. close": "69.8000", + "5. volume": "313700" + }, + "2001-06-27": { + "1. open": "71.3300", + "2. high": "71.3300", + "3. low": "69.9100", + "4. close": "70.4800", + "5. volume": "395700" + }, + "2001-06-26": { + "1. open": "68.0000", + "2. high": "72.4200", + "3. low": "66.3000", + "4. close": "71.4600", + "5. volume": "1167300" + }, + "2001-06-25": { + "1. open": "71.8100", + "2. high": "72.1000", + "3. low": "70.8500", + "4. close": "70.9300", + "5. volume": "125000" + }, + "2001-06-22": { + "1. open": "71.9000", + "2. high": "72.5000", + "3. low": "71.5000", + "4. close": "71.5600", + "5. volume": "254800" + }, + "2001-06-21": { + "1. open": "71.2000", + "2. high": "71.7000", + "3. low": "70.8000", + "4. close": "71.6000", + "5. volume": "586100" + }, + "2001-06-20": { + "1. open": "71.9000", + "2. high": "72.0000", + "3. low": "70.7400", + "4. close": "71.1700", + "5. volume": "366500" + }, + "2001-06-19": { + "1. open": "73.3000", + "2. high": "73.3000", + "3. low": "71.8500", + "4. close": "71.8500", + "5. volume": "205000" + }, + "2001-06-18": { + "1. open": "73.0000", + "2. high": "73.9600", + "3. low": "73.0000", + "4. close": "73.1800", + "5. volume": "357600" + }, + "2001-06-15": { + "1. open": "72.3500", + "2. high": "73.1200", + "3. low": "72.3000", + "4. close": "73.0000", + "5. volume": "477800" + }, + "2001-06-14": { + "1. open": "75.7000", + "2. high": "75.7000", + "3. low": "73.5000", + "4. close": "73.7500", + "5. volume": "452600" + }, + "2001-06-13": { + "1. open": "75.7500", + "2. high": "76.8600", + "3. low": "75.4000", + "4. close": "75.8000", + "5. volume": "264000" + }, + "2001-06-12": { + "1. open": "77.7300", + "2. high": "77.7300", + "3. low": "76.0800", + "4. close": "76.6500", + "5. volume": "246300" + }, + "2001-06-11": { + "1. open": "77.1500", + "2. high": "77.7800", + "3. low": "76.7000", + "4. close": "77.7300", + "5. volume": "283600" + }, + "2001-06-08": { + "1. open": "79.8100", + "2. high": "79.8100", + "3. low": "76.5000", + "4. close": "77.8000", + "5. volume": "428200" + }, + "2001-06-07": { + "1. open": "80.2000", + "2. high": "80.2500", + "3. low": "79.2900", + "4. close": "79.8000", + "5. volume": "250700" + }, + "2001-06-06": { + "1. open": "80.9500", + "2. high": "80.9500", + "3. low": "79.7200", + "4. close": "79.7300", + "5. volume": "264200" + }, + "2001-06-05": { + "1. open": "79.4400", + "2. high": "80.4500", + "3. low": "79.0600", + "4. close": "80.1900", + "5. volume": "320700" + }, + "2001-06-04": { + "1. open": "79.1000", + "2. high": "79.7000", + "3. low": "78.5100", + "4. close": "79.4400", + "5. volume": "142600" + }, + "2001-06-01": { + "1. open": "78.2000", + "2. high": "78.8500", + "3. low": "77.4500", + "4. close": "78.7300", + "5. volume": "244700" + }, + "2001-05-31": { + "1. open": "77.2500", + "2. high": "78.5000", + "3. low": "77.2500", + "4. close": "78.2000", + "5. volume": "407100" + }, + "2001-05-30": { + "1. open": "77.0700", + "2. high": "77.4000", + "3. low": "76.8000", + "4. close": "77.2500", + "5. volume": "274800" + }, + "2001-05-29": { + "1. open": "77.5000", + "2. high": "78.0000", + "3. low": "76.7000", + "4. close": "76.8700", + "5. volume": "202100" + }, + "2001-05-25": { + "1. open": "77.7000", + "2. high": "78.1500", + "3. low": "77.1500", + "4. close": "77.4100", + "5. volume": "161800" + }, + "2001-05-24": { + "1. open": "78.1000", + "2. high": "78.2900", + "3. low": "76.5100", + "4. close": "77.7500", + "5. volume": "213300" + }, + "2001-05-23": { + "1. open": "80.0000", + "2. high": "80.2500", + "3. low": "78.0000", + "4. close": "78.0000", + "5. volume": "268700" + }, + "2001-05-22": { + "1. open": "80.0000", + "2. high": "81.4300", + "3. low": "79.2100", + "4. close": "79.9500", + "5. volume": "515800" + }, + "2001-05-21": { + "1. open": "76.6000", + "2. high": "79.1000", + "3. low": "75.7700", + "4. close": "79.0500", + "5. volume": "294800" + }, + "2001-05-18": { + "1. open": "78.0000", + "2. high": "78.7500", + "3. low": "76.5000", + "4. close": "76.5600", + "5. volume": "513400" + }, + "2001-05-17": { + "1. open": "75.6000", + "2. high": "78.1000", + "3. low": "75.6000", + "4. close": "78.0000", + "5. volume": "530700" + }, + "2001-05-16": { + "1. open": "72.6500", + "2. high": "75.5500", + "3. low": "72.6500", + "4. close": "75.3600", + "5. volume": "329100" + }, + "2001-05-15": { + "1. open": "72.4800", + "2. high": "73.4000", + "3. low": "72.4700", + "4. close": "72.8400", + "5. volume": "119100" + }, + "2001-05-14": { + "1. open": "72.6300", + "2. high": "72.8000", + "3. low": "72.0500", + "4. close": "72.4800", + "5. volume": "144300" + }, + "2001-05-11": { + "1. open": "73.2100", + "2. high": "73.8200", + "3. low": "72.5900", + "4. close": "72.6300", + "5. volume": "116900" + }, + "2001-05-10": { + "1. open": "72.4000", + "2. high": "73.8000", + "3. low": "72.4000", + "4. close": "73.4600", + "5. volume": "213600" + }, + "2001-05-09": { + "1. open": "73.4000", + "2. high": "73.6900", + "3. low": "71.7000", + "4. close": "72.2200", + "5. volume": "300900" + }, + "2001-05-08": { + "1. open": "74.7500", + "2. high": "74.8500", + "3. low": "73.1900", + "4. close": "73.2500", + "5. volume": "192800" + }, + "2001-05-07": { + "1. open": "74.5100", + "2. high": "75.0000", + "3. low": "74.2500", + "4. close": "74.6000", + "5. volume": "225000" + }, + "2001-05-04": { + "1. open": "72.7000", + "2. high": "74.7500", + "3. low": "72.5300", + "4. close": "74.5100", + "5. volume": "275200" + }, + "2001-05-03": { + "1. open": "72.4000", + "2. high": "73.1900", + "3. low": "71.0500", + "4. close": "73.1000", + "5. volume": "252800" + }, + "2001-05-02": { + "1. open": "72.7000", + "2. high": "73.4500", + "3. low": "72.1800", + "4. close": "72.9000", + "5. volume": "218800" + }, + "2001-05-01": { + "1. open": "73.6100", + "2. high": "73.6100", + "3. low": "72.5000", + "4. close": "72.7700", + "5. volume": "126900" + }, + "2001-04-30": { + "1. open": "72.8700", + "2. high": "74.0000", + "3. low": "72.7000", + "4. close": "73.6100", + "5. volume": "274300" + }, + "2001-04-27": { + "1. open": "72.1000", + "2. high": "73.5600", + "3. low": "72.1000", + "4. close": "72.9700", + "5. volume": "180300" + }, + "2001-04-26": { + "1. open": "73.5200", + "2. high": "73.5200", + "3. low": "72.6000", + "4. close": "72.8500", + "5. volume": "293300" + }, + "2001-04-25": { + "1. open": "72.0500", + "2. high": "73.7000", + "3. low": "71.3100", + "4. close": "73.5300", + "5. volume": "259700" + }, + "2001-04-24": { + "1. open": "72.4500", + "2. high": "73.9800", + "3. low": "72.4500", + "4. close": "72.7100", + "5. volume": "155300" + }, + "2001-04-23": { + "1. open": "72.5000", + "2. high": "73.5900", + "3. low": "72.4900", + "4. close": "73.4200", + "5. volume": "231900" + }, + "2001-04-20": { + "1. open": "74.1500", + "2. high": "74.9000", + "3. low": "73.4500", + "4. close": "73.4500", + "5. volume": "250200" + }, + "2001-04-19": { + "1. open": "74.7000", + "2. high": "74.9000", + "3. low": "74.0000", + "4. close": "74.8500", + "5. volume": "248500" + }, + "2001-04-18": { + "1. open": "72.3500", + "2. high": "76.1500", + "3. low": "72.3500", + "4. close": "74.7000", + "5. volume": "472500" + }, + "2001-04-17": { + "1. open": "71.6000", + "2. high": "72.6000", + "3. low": "71.0500", + "4. close": "72.6000", + "5. volume": "205300" + }, + "2001-04-16": { + "1. open": "69.9000", + "2. high": "72.6000", + "3. low": "69.6500", + "4. close": "72.5800", + "5. volume": "547300" + }, + "2001-04-12": { + "1. open": "69.4600", + "2. high": "70.3500", + "3. low": "69.4600", + "4. close": "70.1000", + "5. volume": "354900" + }, + "2001-04-11": { + "1. open": "71.1100", + "2. high": "71.6000", + "3. low": "69.4000", + "4. close": "69.4500", + "5. volume": "341900" + }, + "2001-04-10": { + "1. open": "70.2100", + "2. high": "71.2100", + "3. low": "69.8200", + "4. close": "71.0800", + "5. volume": "425100" + }, + "2001-04-09": { + "1. open": "68.5000", + "2. high": "70.2800", + "3. low": "68.5000", + "4. close": "70.2100", + "5. volume": "337200" + }, + "2001-04-06": { + "1. open": "68.8000", + "2. high": "68.9000", + "3. low": "67.1000", + "4. close": "68.1300", + "5. volume": "253500" + }, + "2001-04-05": { + "1. open": "67.6500", + "2. high": "69.6900", + "3. low": "67.5500", + "4. close": "69.4200", + "5. volume": "338800" + }, + "2001-04-04": { + "1. open": "66.3400", + "2. high": "68.5000", + "3. low": "66.3400", + "4. close": "67.7200", + "5. volume": "487800" + }, + "2001-04-03": { + "1. open": "67.6800", + "2. high": "67.6800", + "3. low": "66.1600", + "4. close": "66.3400", + "5. volume": "237400" + }, + "2001-04-02": { + "1. open": "68.6000", + "2. high": "68.6500", + "3. low": "66.7000", + "4. close": "67.6800", + "5. volume": "389000" + }, + "2001-03-30": { + "1. open": "68.2000", + "2. high": "69.0300", + "3. low": "66.9000", + "4. close": "68.5000", + "5. volume": "244100" + }, + "2001-03-29": { + "1. open": "68.7100", + "2. high": "68.9000", + "3. low": "67.5000", + "4. close": "68.0000", + "5. volume": "267500" + }, + "2001-03-28": { + "1. open": "70.0200", + "2. high": "70.0300", + "3. low": "68.4000", + "4. close": "69.2100", + "5. volume": "312000" + }, + "2001-03-27": { + "1. open": "68.8700", + "2. high": "70.1000", + "3. low": "68.3500", + "4. close": "70.0200", + "5. volume": "325300" + }, + "2001-03-26": { + "1. open": "66.6000", + "2. high": "69.0900", + "3. low": "66.4000", + "4. close": "68.8700", + "5. volume": "292800" + }, + "2001-03-23": { + "1. open": "67.0000", + "2. high": "67.3000", + "3. low": "65.3900", + "4. close": "66.3500", + "5. volume": "255000" + }, + "2001-03-22": { + "1. open": "65.8000", + "2. high": "66.5100", + "3. low": "64.8000", + "4. close": "66.4600", + "5. volume": "319400" + }, + "2001-03-21": { + "1. open": "68.4500", + "2. high": "68.5000", + "3. low": "66.1700", + "4. close": "66.3000", + "5. volume": "529300" + }, + "2001-03-20": { + "1. open": "70.8500", + "2. high": "71.0200", + "3. low": "68.6000", + "4. close": "68.7000", + "5. volume": "474600" + }, + "2001-03-19": { + "1. open": "68.8000", + "2. high": "71.3100", + "3. low": "68.5100", + "4. close": "71.1000", + "5. volume": "387000" + }, + "2001-03-16": { + "1. open": "70.0000", + "2. high": "70.3500", + "3. low": "67.5500", + "4. close": "67.8700", + "5. volume": "735200" + }, + "2001-03-15": { + "1. open": "70.5500", + "2. high": "71.9500", + "3. low": "69.9000", + "4. close": "70.7400", + "5. volume": "443700" + }, + "2001-03-14": { + "1. open": "73.5000", + "2. high": "73.5000", + "3. low": "69.5500", + "4. close": "70.3000", + "5. volume": "402200" + }, + "2001-03-13": { + "1. open": "73.1600", + "2. high": "74.6700", + "3. low": "72.3500", + "4. close": "74.2200", + "5. volume": "580900" + }, + "2001-03-12": { + "1. open": "73.2500", + "2. high": "73.9500", + "3. low": "73.0500", + "4. close": "73.1500", + "5. volume": "283600" + }, + "2001-03-09": { + "1. open": "74.5200", + "2. high": "74.7300", + "3. low": "73.0000", + "4. close": "73.2000", + "5. volume": "229100" + }, + "2001-03-08": { + "1. open": "73.4800", + "2. high": "74.9700", + "3. low": "73.4000", + "4. close": "74.7700", + "5. volume": "186100" + }, + "2001-03-07": { + "1. open": "72.5000", + "2. high": "73.3500", + "3. low": "72.3700", + "4. close": "73.2300", + "5. volume": "269700" + }, + "2001-03-06": { + "1. open": "74.0000", + "2. high": "74.8000", + "3. low": "72.5000", + "4. close": "72.5400", + "5. volume": "525700" + }, + "2001-03-05": { + "1. open": "72.2500", + "2. high": "73.8400", + "3. low": "72.1000", + "4. close": "73.5500", + "5. volume": "219400" + }, + "2001-03-02": { + "1. open": "70.2000", + "2. high": "73.5000", + "3. low": "69.4500", + "4. close": "72.0000", + "5. volume": "562100" + }, + "2001-03-01": { + "1. open": "70.0000", + "2. high": "70.6800", + "3. low": "69.6000", + "4. close": "70.2000", + "5. volume": "559900" + }, + "2001-02-28": { + "1. open": "71.8200", + "2. high": "72.4000", + "3. low": "70.2500", + "4. close": "71.1500", + "5. volume": "392900" + }, + "2001-02-27": { + "1. open": "72.4000", + "2. high": "74.1500", + "3. low": "71.7000", + "4. close": "71.8200", + "5. volume": "209800" + }, + "2001-02-26": { + "1. open": "71.9500", + "2. high": "74.7000", + "3. low": "71.4000", + "4. close": "72.5400", + "5. volume": "532300" + }, + "2001-02-23": { + "1. open": "72.7000", + "2. high": "73.0100", + "3. low": "71.2300", + "4. close": "71.8000", + "5. volume": "407300" + }, + "2001-02-22": { + "1. open": "72.5000", + "2. high": "73.1000", + "3. low": "72.4000", + "4. close": "72.6900", + "5. volume": "672500" + }, + "2001-02-21": { + "1. open": "72.2300", + "2. high": "73.1800", + "3. low": "72.1800", + "4. close": "72.6600", + "5. volume": "323600" + }, + "2001-02-20": { + "1. open": "70.3900", + "2. high": "72.4200", + "3. low": "70.3900", + "4. close": "72.2300", + "5. volume": "375700" + }, + "2001-02-16": { + "1. open": "69.9000", + "2. high": "70.6500", + "3. low": "69.9000", + "4. close": "70.3800", + "5. volume": "269400" + }, + "2001-02-15": { + "1. open": "70.0500", + "2. high": "71.0000", + "3. low": "70.0500", + "4. close": "70.7600", + "5. volume": "782900" + }, + "2001-02-14": { + "1. open": "70.5500", + "2. high": "71.2000", + "3. low": "70.1000", + "4. close": "70.2500", + "5. volume": "324600" + }, + "2001-02-13": { + "1. open": "69.9500", + "2. high": "70.7500", + "3. low": "69.9500", + "4. close": "70.3000", + "5. volume": "327500" + }, + "2001-02-12": { + "1. open": "69.2000", + "2. high": "71.0000", + "3. low": "69.1900", + "4. close": "69.9500", + "5. volume": "325300" + }, + "2001-02-09": { + "1. open": "70.0000", + "2. high": "70.0000", + "3. low": "69.3500", + "4. close": "69.7500", + "5. volume": "339100" + }, + "2001-02-08": { + "1. open": "69.3000", + "2. high": "70.2700", + "3. low": "69.2000", + "4. close": "70.2600", + "5. volume": "169900" + }, + "2001-02-07": { + "1. open": "69.5000", + "2. high": "69.8500", + "3. low": "68.6000", + "4. close": "69.3000", + "5. volume": "186600" + }, + "2001-02-06": { + "1. open": "69.7500", + "2. high": "70.9000", + "3. low": "69.5400", + "4. close": "69.9300", + "5. volume": "204800" + }, + "2001-02-05": { + "1. open": "68.6500", + "2. high": "70.1000", + "3. low": "68.0500", + "4. close": "68.9000", + "5. volume": "283900" + }, + "2001-02-02": { + "1. open": "69.7000", + "2. high": "69.8300", + "3. low": "68.7500", + "4. close": "68.8700", + "5. volume": "247300" + }, + "2001-02-01": { + "1. open": "69.2000", + "2. high": "69.2500", + "3. low": "67.5500", + "4. close": "69.1300", + "5. volume": "411800" + }, + "2001-01-31": { + "1. open": "68.7100", + "2. high": "70.9000", + "3. low": "68.7100", + "4. close": "68.8000", + "5. volume": "550600" + }, + "2001-01-30": { + "1. open": "66.9100", + "2. high": "68.9000", + "3. low": "66.5400", + "4. close": "68.7100", + "5. volume": "313100" + }, + "2001-01-29": { + "1. open": "65.8700", + "2. high": "67.5000", + "3. low": "65.8500", + "4. close": "66.9100", + "5. volume": "351800" + }, + "2001-01-26": { + "1. open": "66.0600", + "2. high": "66.7500", + "3. low": "65.8100", + "4. close": "66.1300", + "5. volume": "365400" + }, + "2001-01-25": { + "1. open": "66.3800", + "2. high": "66.6300", + "3. low": "65.6900", + "4. close": "66.0600", + "5. volume": "1097300" + }, + "2001-01-24": { + "1. open": "65.8800", + "2. high": "66.0000", + "3. low": "64.5000", + "4. close": "65.4400", + "5. volume": "543000" + }, + "2001-01-23": { + "1. open": "64.8100", + "2. high": "66.1900", + "3. low": "64.1300", + "4. close": "66.0000", + "5. volume": "365000" + }, + "2001-01-22": { + "1. open": "63.7500", + "2. high": "67.5000", + "3. low": "63.7500", + "4. close": "66.8100", + "5. volume": "421700" + }, + "2001-01-19": { + "1. open": "65.5600", + "2. high": "66.3800", + "3. low": "64.2500", + "4. close": "64.5000", + "5. volume": "297900" + }, + "2001-01-18": { + "1. open": "67.8800", + "2. high": "68.6900", + "3. low": "66.6300", + "4. close": "66.6300", + "5. volume": "260600" + }, + "2001-01-17": { + "1. open": "66.8800", + "2. high": "68.0000", + "3. low": "66.2500", + "4. close": "67.1300", + "5. volume": "312600" + }, + "2001-01-16": { + "1. open": "68.0000", + "2. high": "68.0000", + "3. low": "65.4400", + "4. close": "66.8800", + "5. volume": "388400" + }, + "2001-01-12": { + "1. open": "68.5000", + "2. high": "68.5000", + "3. low": "66.5000", + "4. close": "66.7500", + "5. volume": "359200" + }, + "2001-01-11": { + "1. open": "69.0000", + "2. high": "70.0000", + "3. low": "67.4400", + "4. close": "68.7500", + "5. volume": "329800" + }, + "2001-01-10": { + "1. open": "68.6900", + "2. high": "70.0000", + "3. low": "67.3800", + "4. close": "69.6900", + "5. volume": "493000" + }, + "2001-01-09": { + "1. open": "67.8800", + "2. high": "70.7500", + "3. low": "67.8800", + "4. close": "68.5600", + "5. volume": "450900" + }, + "2001-01-08": { + "1. open": "69.5000", + "2. high": "69.6900", + "3. low": "67.6300", + "4. close": "67.8800", + "5. volume": "513600" + }, + "2001-01-05": { + "1. open": "69.6300", + "2. high": "71.9400", + "3. low": "68.3100", + "4. close": "70.0000", + "5. volume": "696000" + }, + "2001-01-04": { + "1. open": "70.0000", + "2. high": "70.7500", + "3. low": "69.5600", + "4. close": "69.7500", + "5. volume": "471500" + }, + "2001-01-03": { + "1. open": "66.3100", + "2. high": "71.9400", + "3. low": "65.5600", + "4. close": "70.0000", + "5. volume": "853200" + }, + "2001-01-02": { + "1. open": "65.2500", + "2. high": "71.4400", + "3. low": "65.2500", + "4. close": "67.3100", + "5. volume": "530300" + }, + "2000-12-29": { + "1. open": "74.7500", + "2. high": "76.3100", + "3. low": "74.1300", + "4. close": "75.1900", + "5. volume": "338700" + }, + "2000-12-28": { + "1. open": "75.1900", + "2. high": "75.5000", + "3. low": "74.0000", + "4. close": "74.7500", + "5. volume": "240000" + }, + "2000-12-27": { + "1. open": "74.0000", + "2. high": "75.0000", + "3. low": "73.5000", + "4. close": "74.9400", + "5. volume": "283800" + }, + "2000-12-26": { + "1. open": "70.9400", + "2. high": "74.8800", + "3. low": "70.6900", + "4. close": "74.1300", + "5. volume": "646400" + }, + "2000-12-22": { + "1. open": "67.0600", + "2. high": "70.7500", + "3. low": "67.0600", + "4. close": "70.7500", + "5. volume": "537700" + }, + "2000-12-21": { + "1. open": "65.8800", + "2. high": "67.5000", + "3. low": "65.8800", + "4. close": "66.9400", + "5. volume": "287700" + }, + "2000-12-20": { + "1. open": "67.0000", + "2. high": "67.0600", + "3. low": "65.3800", + "4. close": "66.0000", + "5. volume": "384200" + }, + "2000-12-19": { + "1. open": "67.0000", + "2. high": "68.0600", + "3. low": "67.0000", + "4. close": "67.4400", + "5. volume": "354300" + }, + "2000-12-18": { + "1. open": "68.0000", + "2. high": "69.0000", + "3. low": "67.5000", + "4. close": "68.0600", + "5. volume": "285300" + }, + "2000-12-15": { + "1. open": "68.5600", + "2. high": "68.9400", + "3. low": "67.8100", + "4. close": "67.8800", + "5. volume": "422400" + }, + "2000-12-14": { + "1. open": "69.5600", + "2. high": "69.7500", + "3. low": "68.3800", + "4. close": "68.6900", + "5. volume": "261400" + }, + "2000-12-13": { + "1. open": "71.6300", + "2. high": "71.6300", + "3. low": "69.6900", + "4. close": "69.7500", + "5. volume": "192500" + }, + "2000-12-12": { + "1. open": "70.1300", + "2. high": "72.5000", + "3. low": "70.1300", + "4. close": "71.3800", + "5. volume": "227800" + }, + "2000-12-11": { + "1. open": "71.0600", + "2. high": "71.0600", + "3. low": "69.9400", + "4. close": "70.0600", + "5. volume": "334200" + }, + "2000-12-08": { + "1. open": "71.3100", + "2. high": "71.6300", + "3. low": "69.9400", + "4. close": "71.0600", + "5. volume": "250700" + }, + "2000-12-07": { + "1. open": "71.5600", + "2. high": "72.2500", + "3. low": "70.5000", + "4. close": "71.0600", + "5. volume": "252800" + }, + "2000-12-06": { + "1. open": "73.0000", + "2. high": "73.0000", + "3. low": "71.0600", + "4. close": "71.5600", + "5. volume": "352000" + }, + "2000-12-05": { + "1. open": "70.0600", + "2. high": "74.7500", + "3. low": "70.0600", + "4. close": "73.0000", + "5. volume": "797000" + }, + "2000-12-04": { + "1. open": "68.3800", + "2. high": "70.1300", + "3. low": "65.6300", + "4. close": "70.0600", + "5. volume": "977000" + }, + "2000-12-01": { + "1. open": "69.7500", + "2. high": "69.7500", + "3. low": "67.8100", + "4. close": "68.3100", + "5. volume": "665300" + }, + "2000-11-30": { + "1. open": "71.1900", + "2. high": "71.1900", + "3. low": "68.5000", + "4. close": "70.1300", + "5. volume": "420100" + }, + "2000-11-29": { + "1. open": "70.7500", + "2. high": "71.5000", + "3. low": "70.5600", + "4. close": "71.4400", + "5. volume": "257300" + }, + "2000-11-28": { + "1. open": "70.9400", + "2. high": "71.2500", + "3. low": "70.6300", + "4. close": "71.0000", + "5. volume": "419000" + }, + "2000-11-27": { + "1. open": "71.0000", + "2. high": "71.3800", + "3. low": "70.8100", + "4. close": "70.8800", + "5. volume": "428900" + }, + "2000-11-24": { + "1. open": "70.9400", + "2. high": "71.8100", + "3. low": "70.9400", + "4. close": "71.0000", + "5. volume": "118000" + }, + "2000-11-22": { + "1. open": "71.6300", + "2. high": "71.6300", + "3. low": "70.6900", + "4. close": "70.6900", + "5. volume": "221000" + }, + "2000-11-21": { + "1. open": "70.5600", + "2. high": "71.8800", + "3. low": "70.5600", + "4. close": "71.5000", + "5. volume": "308900" + }, + "2000-11-20": { + "1. open": "71.6900", + "2. high": "72.1900", + "3. low": "70.8100", + "4. close": "70.8100", + "5. volume": "185200" + }, + "2000-11-17": { + "1. open": "71.0000", + "2. high": "72.2500", + "3. low": "71.0000", + "4. close": "71.4400", + "5. volume": "141200" + }, + "2000-11-16": { + "1. open": "71.8100", + "2. high": "71.8100", + "3. low": "69.8800", + "4. close": "70.6900", + "5. volume": "140700" + }, + "2000-11-15": { + "1. open": "70.5000", + "2. high": "72.6300", + "3. low": "70.0000", + "4. close": "71.8100", + "5. volume": "293300" + }, + "2000-11-14": { + "1. open": "68.4400", + "2. high": "71.1900", + "3. low": "68.4400", + "4. close": "70.8800", + "5. volume": "525400" + }, + "2000-11-13": { + "1. open": "67.5000", + "2. high": "69.3800", + "3. low": "67.5000", + "4. close": "68.6300", + "5. volume": "353100" + }, + "2000-11-10": { + "1. open": "69.6900", + "2. high": "69.8100", + "3. low": "67.8100", + "4. close": "67.8100", + "5. volume": "234100" + }, + "2000-11-09": { + "1. open": "69.6300", + "2. high": "70.6300", + "3. low": "69.4400", + "4. close": "69.9400", + "5. volume": "229200" + }, + "2000-11-08": { + "1. open": "69.3800", + "2. high": "70.6900", + "3. low": "69.3100", + "4. close": "69.5000", + "5. volume": "165100" + }, + "2000-11-07": { + "1. open": "70.0000", + "2. high": "70.0000", + "3. low": "69.1900", + "4. close": "69.8800", + "5. volume": "168100" + }, + "2000-11-06": { + "1. open": "69.9400", + "2. high": "71.6300", + "3. low": "69.8800", + "4. close": "70.1300", + "5. volume": "180100" + }, + "2000-11-03": { + "1. open": "69.3800", + "2. high": "70.6300", + "3. low": "69.1300", + "4. close": "69.8800", + "5. volume": "401900" + }, + "2000-11-02": { + "1. open": "68.3800", + "2. high": "70.2500", + "3. low": "68.3800", + "4. close": "69.8800", + "5. volume": "422400" + }, + "2000-11-01": { + "1. open": "67.2500", + "2. high": "69.3800", + "3. low": "67.2500", + "4. close": "68.6300", + "5. volume": "278300" + }, + "2000-10-31": { + "1. open": "67.6300", + "2. high": "68.6300", + "3. low": "67.3100", + "4. close": "68.0600", + "5. volume": "287100" + }, + "2000-10-30": { + "1. open": "64.9400", + "2. high": "67.7500", + "3. low": "64.7500", + "4. close": "67.0000", + "5. volume": "315500" + }, + "2000-10-27": { + "1. open": "63.3800", + "2. high": "64.9400", + "3. low": "62.6300", + "4. close": "64.8800", + "5. volume": "225800" + }, + "2000-10-26": { + "1. open": "62.9400", + "2. high": "64.0000", + "3. low": "62.5000", + "4. close": "63.5600", + "5. volume": "251900" + }, + "2000-10-25": { + "1. open": "62.5000", + "2. high": "63.3800", + "3. low": "62.4400", + "4. close": "62.6900", + "5. volume": "233600" + }, + "2000-10-24": { + "1. open": "62.3100", + "2. high": "63.3100", + "3. low": "61.6300", + "4. close": "62.6900", + "5. volume": "230200" + }, + "2000-10-23": { + "1. open": "61.1300", + "2. high": "62.9400", + "3. low": "60.9400", + "4. close": "62.3800", + "5. volume": "246600" + }, + "2000-10-20": { + "1. open": "60.2500", + "2. high": "61.3800", + "3. low": "59.8800", + "4. close": "60.8800", + "5. volume": "220100" + }, + "2000-10-19": { + "1. open": "59.0000", + "2. high": "61.2500", + "3. low": "59.0000", + "4. close": "60.8800", + "5. volume": "201700" + }, + "2000-10-18": { + "1. open": "59.0000", + "2. high": "60.1900", + "3. low": "58.6300", + "4. close": "59.0600", + "5. volume": "257100" + }, + "2000-10-17": { + "1. open": "60.4400", + "2. high": "61.4400", + "3. low": "58.1300", + "4. close": "59.0600", + "5. volume": "262000" + }, + "2000-10-16": { + "1. open": "60.1300", + "2. high": "62.2500", + "3. low": "59.3800", + "4. close": "60.6300", + "5. volume": "302400" + }, + "2000-10-13": { + "1. open": "57.5000", + "2. high": "60.1300", + "3. low": "57.5000", + "4. close": "59.3100", + "5. volume": "353400" + }, + "2000-10-12": { + "1. open": "60.2500", + "2. high": "60.3100", + "3. low": "58.4400", + "4. close": "59.0000", + "5. volume": "264100" + }, + "2000-10-11": { + "1. open": "60.1300", + "2. high": "61.3100", + "3. low": "59.3800", + "4. close": "59.6900", + "5. volume": "181900" + }, + "2000-10-10": { + "1. open": "61.9400", + "2. high": "61.9400", + "3. low": "60.0000", + "4. close": "60.6900", + "5. volume": "130900" + }, + "2000-10-09": { + "1. open": "61.5600", + "2. high": "62.1300", + "3. low": "61.1300", + "4. close": "61.6900", + "5. volume": "232700" + }, + "2000-10-06": { + "1. open": "63.0000", + "2. high": "63.3100", + "3. low": "61.1300", + "4. close": "61.3100", + "5. volume": "252900" + }, + "2000-10-05": { + "1. open": "63.0000", + "2. high": "64.0000", + "3. low": "62.9400", + "4. close": "62.9400", + "5. volume": "283000" + }, + "2000-10-04": { + "1. open": "62.8100", + "2. high": "65.6900", + "3. low": "62.7500", + "4. close": "63.2500", + "5. volume": "283700" + }, + "2000-10-03": { + "1. open": "62.3100", + "2. high": "64.1900", + "3. low": "61.3800", + "4. close": "62.8100", + "5. volume": "400800" + }, + "2000-10-02": { + "1. open": "61.3800", + "2. high": "63.1900", + "3. low": "61.3800", + "4. close": "62.3100", + "5. volume": "271500" + }, + "2000-09-29": { + "1. open": "61.5000", + "2. high": "62.1900", + "3. low": "60.0000", + "4. close": "61.6300", + "5. volume": "240100" + }, + "2000-09-28": { + "1. open": "59.4400", + "2. high": "62.0000", + "3. low": "58.9400", + "4. close": "61.4400", + "5. volume": "265500" + }, + "2000-09-27": { + "1. open": "60.6300", + "2. high": "61.2500", + "3. low": "59.0000", + "4. close": "59.1900", + "5. volume": "289600" + }, + "2000-09-26": { + "1. open": "61.9400", + "2. high": "62.1300", + "3. low": "60.7500", + "4. close": "60.8800", + "5. volume": "185600" + }, + "2000-09-25": { + "1. open": "62.0600", + "2. high": "62.5000", + "3. low": "61.3800", + "4. close": "61.6600", + "5. volume": "178500" + }, + "2000-09-22": { + "1. open": "62.3100", + "2. high": "62.8100", + "3. low": "61.0000", + "4. close": "62.1900", + "5. volume": "431400" + }, + "2000-09-21": { + "1. open": "61.8800", + "2. high": "62.5000", + "3. low": "61.6900", + "4. close": "62.3100", + "5. volume": "296100" + }, + "2000-09-20": { + "1. open": "62.3100", + "2. high": "62.4400", + "3. low": "61.5600", + "4. close": "62.0000", + "5. volume": "359900" + }, + "2000-09-19": { + "1. open": "61.9400", + "2. high": "62.8800", + "3. low": "61.6900", + "4. close": "62.8100", + "5. volume": "601200" + }, + "2000-09-18": { + "1. open": "61.5000", + "2. high": "63.0000", + "3. low": "60.3800", + "4. close": "61.9400", + "5. volume": "970700" + }, + "2000-09-15": { + "1. open": "64.0000", + "2. high": "64.2500", + "3. low": "62.8800", + "4. close": "63.0000", + "5. volume": "475200" + }, + "2000-09-14": { + "1. open": "64.1300", + "2. high": "64.6900", + "3. low": "63.7500", + "4. close": "64.0000", + "5. volume": "369400" + }, + "2000-09-13": { + "1. open": "64.5000", + "2. high": "64.9400", + "3. low": "64.0600", + "4. close": "64.3800", + "5. volume": "217100" + }, + "2000-09-12": { + "1. open": "64.8800", + "2. high": "65.1300", + "3. low": "64.4400", + "4. close": "64.8800", + "5. volume": "331500" + }, + "2000-09-11": { + "1. open": "64.6300", + "2. high": "65.3800", + "3. low": "64.2500", + "4. close": "65.0000", + "5. volume": "334700" + }, + "2000-09-08": { + "1. open": "65.7500", + "2. high": "65.9400", + "3. low": "63.6900", + "4. close": "64.1900", + "5. volume": "444800" + }, + "2000-09-07": { + "1. open": "67.4400", + "2. high": "67.4400", + "3. low": "66.1900", + "4. close": "66.3800", + "5. volume": "338700" + }, + "2000-09-06": { + "1. open": "66.7500", + "2. high": "68.1900", + "3. low": "66.6300", + "4. close": "67.6900", + "5. volume": "406000" + }, + "2000-09-05": { + "1. open": "67.0000", + "2. high": "67.3100", + "3. low": "66.1300", + "4. close": "66.8400", + "5. volume": "407300" + }, + "2000-09-01": { + "1. open": "66.1300", + "2. high": "66.8100", + "3. low": "65.5600", + "4. close": "66.5000", + "5. volume": "337700" + }, + "2000-08-31": { + "1. open": "65.8100", + "2. high": "67.3100", + "3. low": "65.0000", + "4. close": "66.3800", + "5. volume": "453100" + }, + "2000-08-30": { + "1. open": "66.8800", + "2. high": "67.0000", + "3. low": "65.4400", + "4. close": "66.0600", + "5. volume": "474300" + }, + "2000-08-29": { + "1. open": "67.5000", + "2. high": "67.5000", + "3. low": "66.5600", + "4. close": "67.0000", + "5. volume": "523600" + }, + "2000-08-28": { + "1. open": "66.3800", + "2. high": "67.8800", + "3. low": "65.6300", + "4. close": "67.5000", + "5. volume": "366000" + }, + "2000-08-25": { + "1. open": "67.0000", + "2. high": "67.0000", + "3. low": "65.2500", + "4. close": "66.6300", + "5. volume": "781100" + }, + "2000-08-24": { + "1. open": "68.6300", + "2. high": "68.6300", + "3. low": "67.3800", + "4. close": "68.0000", + "5. volume": "397000" + }, + "2000-08-23": { + "1. open": "68.0600", + "2. high": "70.0000", + "3. low": "67.8800", + "4. close": "68.6300", + "5. volume": "326800" + }, + "2000-08-22": { + "1. open": "69.0600", + "2. high": "69.0600", + "3. low": "67.3800", + "4. close": "68.3100", + "5. volume": "579000" + }, + "2000-08-21": { + "1. open": "70.2500", + "2. high": "70.3100", + "3. low": "69.0000", + "4. close": "69.0600", + "5. volume": "181600" + }, + "2000-08-18": { + "1. open": "70.9400", + "2. high": "71.3800", + "3. low": "69.1900", + "4. close": "70.0000", + "5. volume": "545200" + }, + "2000-08-17": { + "1. open": "70.0000", + "2. high": "70.6900", + "3. low": "69.4400", + "4. close": "70.6900", + "5. volume": "600600" + }, + "2000-08-16": { + "1. open": "71.7500", + "2. high": "71.8800", + "3. low": "69.5000", + "4. close": "70.0600", + "5. volume": "1121500" + }, + "2000-08-15": { + "1. open": "72.1900", + "2. high": "72.7500", + "3. low": "71.3100", + "4. close": "71.5000", + "5. volume": "400800" + }, + "2000-08-14": { + "1. open": "72.7500", + "2. high": "72.8800", + "3. low": "72.0000", + "4. close": "72.5600", + "5. volume": "110100" + }, + "2000-08-11": { + "1. open": "71.5600", + "2. high": "72.9400", + "3. low": "71.0600", + "4. close": "72.5600", + "5. volume": "258600" + }, + "2000-08-10": { + "1. open": "71.2500", + "2. high": "71.4400", + "3. low": "70.1300", + "4. close": "71.3100", + "5. volume": "173200" + }, + "2000-08-09": { + "1. open": "70.6900", + "2. high": "71.5000", + "3. low": "70.5600", + "4. close": "71.0000", + "5. volume": "373400" + }, + "2000-08-08": { + "1. open": "71.2500", + "2. high": "71.2500", + "3. low": "69.6300", + "4. close": "70.8100", + "5. volume": "438500" + }, + "2000-08-07": { + "1. open": "68.1300", + "2. high": "71.0600", + "3. low": "67.5000", + "4. close": "71.0000", + "5. volume": "335000" + }, + "2000-08-04": { + "1. open": "69.3800", + "2. high": "70.1300", + "3. low": "67.8100", + "4. close": "68.1300", + "5. volume": "538600" + }, + "2000-08-03": { + "1. open": "69.2500", + "2. high": "69.8100", + "3. low": "68.9400", + "4. close": "69.3800", + "5. volume": "1562800" + }, + "2000-08-02": { + "1. open": "70.0000", + "2. high": "70.5600", + "3. low": "69.7500", + "4. close": "70.0000", + "5. volume": "849400" + }, + "2000-08-01": { + "1. open": "68.5600", + "2. high": "70.1300", + "3. low": "68.3800", + "4. close": "69.7500", + "5. volume": "335300" + }, + "2000-07-31": { + "1. open": "67.1300", + "2. high": "69.4400", + "3. low": "67.0000", + "4. close": "67.8100", + "5. volume": "470900" + }, + "2000-07-28": { + "1. open": "67.0600", + "2. high": "68.1300", + "3. low": "65.6900", + "4. close": "67.2500", + "5. volume": "543000" + }, + "2000-07-27": { + "1. open": "67.8800", + "2. high": "69.7500", + "3. low": "66.5000", + "4. close": "67.3100", + "5. volume": "258300" + }, + "2000-07-26": { + "1. open": "67.7500", + "2. high": "68.3800", + "3. low": "66.9400", + "4. close": "67.6300", + "5. volume": "506000" + }, + "2000-07-25": { + "1. open": "68.3100", + "2. high": "69.3800", + "3. low": "67.7500", + "4. close": "68.3800", + "5. volume": "175500" + }, + "2000-07-24": { + "1. open": "68.0000", + "2. high": "69.5000", + "3. low": "67.6900", + "4. close": "68.0600", + "5. volume": "200000" + }, + "2000-07-21": { + "1. open": "68.5000", + "2. high": "69.0600", + "3. low": "67.2500", + "4. close": "68.0000", + "5. volume": "329700" + }, + "2000-07-20": { + "1. open": "72.2500", + "2. high": "72.3100", + "3. low": "68.9400", + "4. close": "69.7500", + "5. volume": "503000" + }, + "2000-07-19": { + "1. open": "71.6900", + "2. high": "73.0000", + "3. low": "70.8100", + "4. close": "72.5000", + "5. volume": "355100" + }, + "2000-07-18": { + "1. open": "70.6900", + "2. high": "71.9400", + "3. low": "69.6300", + "4. close": "71.9400", + "5. volume": "868100" + }, + "2000-07-17": { + "1. open": "70.5000", + "2. high": "73.8100", + "3. low": "70.5000", + "4. close": "70.7200", + "5. volume": "1019800" + }, + "2000-07-14": { + "1. open": "69.0600", + "2. high": "70.6300", + "3. low": "68.8800", + "4. close": "69.8100", + "5. volume": "388600" + }, + "2000-07-13": { + "1. open": "68.6900", + "2. high": "69.5000", + "3. low": "68.4400", + "4. close": "69.1300", + "5. volume": "412000" + }, + "2000-07-12": { + "1. open": "69.2500", + "2. high": "69.6900", + "3. low": "67.5000", + "4. close": "68.4400", + "5. volume": "828200" + }, + "2000-07-11": { + "1. open": "69.3800", + "2. high": "70.3800", + "3. low": "68.6900", + "4. close": "69.5000", + "5. volume": "633900" + }, + "2000-07-10": { + "1. open": "70.2500", + "2. high": "72.9400", + "3. low": "68.6900", + "4. close": "69.5000", + "5. volume": "431800" + }, + "2000-07-07": { + "1. open": "67.2500", + "2. high": "70.1900", + "3. low": "66.8800", + "4. close": "70.0000", + "5. volume": "889400" + }, + "2000-07-06": { + "1. open": "67.8100", + "2. high": "68.9400", + "3. low": "66.8800", + "4. close": "67.0000", + "5. volume": "332400" + }, + "2000-07-05": { + "1. open": "69.5600", + "2. high": "69.5600", + "3. low": "66.8800", + "4. close": "67.6900", + "5. volume": "430900" + }, + "2000-07-03": { + "1. open": "66.7500", + "2. high": "69.9400", + "3. low": "66.7500", + "4. close": "69.8100", + "5. volume": "131400" + }, + "2000-06-30": { + "1. open": "68.0000", + "2. high": "68.2500", + "3. low": "66.2500", + "4. close": "67.0000", + "5. volume": "748500" + }, + "2000-06-29": { + "1. open": "69.0000", + "2. high": "69.3100", + "3. low": "67.6300", + "4. close": "68.2500", + "5. volume": "368300" + }, + "2000-06-28": { + "1. open": "69.3100", + "2. high": "70.1900", + "3. low": "68.9400", + "4. close": "69.1200", + "5. volume": "160100" + }, + "2000-06-27": { + "1. open": "68.5600", + "2. high": "69.6300", + "3. low": "68.0600", + "4. close": "69.3100", + "5. volume": "500700" + }, + "2000-06-26": { + "1. open": "70.1300", + "2. high": "71.3100", + "3. low": "69.2500", + "4. close": "69.6300", + "5. volume": "461300" + }, + "2000-06-23": { + "1. open": "68.3100", + "2. high": "69.9400", + "3. low": "68.3100", + "4. close": "69.5000", + "5. volume": "326100" + }, + "2000-06-22": { + "1. open": "68.3800", + "2. high": "70.1300", + "3. low": "67.5600", + "4. close": "68.3100", + "5. volume": "726200" + }, + "2000-06-21": { + "1. open": "68.0600", + "2. high": "68.1900", + "3. low": "67.3800", + "4. close": "67.6300", + "5. volume": "574700" + }, + "2000-06-20": { + "1. open": "69.6900", + "2. high": "69.9400", + "3. low": "67.3800", + "4. close": "68.0000", + "5. volume": "920400" + }, + "2000-06-19": { + "1. open": "72.6300", + "2. high": "72.6300", + "3. low": "69.3100", + "4. close": "69.9400", + "5. volume": "399300" + }, + "2000-06-16": { + "1. open": "73.6900", + "2. high": "74.0600", + "3. low": "72.1900", + "4. close": "72.8100", + "5. volume": "266900" + }, + "2000-06-15": { + "1. open": "73.1900", + "2. high": "74.7500", + "3. low": "71.8800", + "4. close": "73.4400", + "5. volume": "264300" + }, + "2000-06-14": { + "1. open": "74.9400", + "2. high": "76.0000", + "3. low": "72.8800", + "4. close": "73.1900", + "5. volume": "227100" + }, + "2000-06-13": { + "1. open": "76.3100", + "2. high": "76.3100", + "3. low": "73.4400", + "4. close": "74.6900", + "5. volume": "373800" + }, + "2000-06-12": { + "1. open": "74.6900", + "2. high": "75.3100", + "3. low": "73.8800", + "4. close": "74.3100", + "5. volume": "305800" + }, + "2000-06-09": { + "1. open": "73.3800", + "2. high": "75.3100", + "3. low": "73.2500", + "4. close": "74.4400", + "5. volume": "192800" + }, + "2000-06-08": { + "1. open": "73.0600", + "2. high": "74.7500", + "3. low": "72.8800", + "4. close": "73.1300", + "5. volume": "131700" + }, + "2000-06-07": { + "1. open": "74.4400", + "2. high": "74.4400", + "3. low": "72.9400", + "4. close": "73.3100", + "5. volume": "173500" + }, + "2000-06-06": { + "1. open": "75.3800", + "2. high": "76.1900", + "3. low": "73.8100", + "4. close": "74.6900", + "5. volume": "318400" + }, + "2000-06-05": { + "1. open": "73.4400", + "2. high": "76.1900", + "3. low": "73.2500", + "4. close": "75.3800", + "5. volume": "314000" + }, + "2000-06-02": { + "1. open": "74.0000", + "2. high": "76.5000", + "3. low": "73.1300", + "4. close": "73.4400", + "5. volume": "291100" + }, + "2000-06-01": { + "1. open": "72.5600", + "2. high": "73.9400", + "3. low": "71.7500", + "4. close": "72.8800", + "5. volume": "744200" + }, + "2000-05-31": { + "1. open": "74.1900", + "2. high": "75.6300", + "3. low": "73.8800", + "4. close": "74.5600", + "5. volume": "459400" + }, + "2000-05-30": { + "1. open": "74.0000", + "2. high": "76.3800", + "3. low": "72.5000", + "4. close": "73.6900", + "5. volume": "632100" + }, + "2000-05-26": { + "1. open": "74.8100", + "2. high": "75.5000", + "3. low": "73.6300", + "4. close": "73.8800", + "5. volume": "208300" + }, + "2000-05-25": { + "1. open": "76.9400", + "2. high": "76.9400", + "3. low": "74.3100", + "4. close": "74.8800", + "5. volume": "402000" + }, + "2000-05-24": { + "1. open": "77.9400", + "2. high": "79.3100", + "3. low": "76.4400", + "4. close": "77.1900", + "5. volume": "446500" + }, + "2000-05-23": { + "1. open": "79.3800", + "2. high": "79.8100", + "3. low": "77.5000", + "4. close": "77.6900", + "5. volume": "388300" + }, + "2000-05-22": { + "1. open": "80.5000", + "2. high": "81.7500", + "3. low": "77.0000", + "4. close": "79.0000", + "5. volume": "460000" + }, + "2000-05-19": { + "1. open": "82.3800", + "2. high": "82.5000", + "3. low": "79.6300", + "4. close": "80.2500", + "5. volume": "305600" + }, + "2000-05-18": { + "1. open": "82.9400", + "2. high": "84.1300", + "3. low": "82.3100", + "4. close": "82.6300", + "5. volume": "198300" + }, + "2000-05-17": { + "1. open": "81.7500", + "2. high": "83.0000", + "3. low": "81.0600", + "4. close": "82.7500", + "5. volume": "178500" + }, + "2000-05-16": { + "1. open": "81.0000", + "2. high": "82.3800", + "3. low": "80.5000", + "4. close": "82.0000", + "5. volume": "191500" + }, + "2000-05-15": { + "1. open": "80.3100", + "2. high": "81.4400", + "3. low": "80.0000", + "4. close": "80.7500", + "5. volume": "281400" + }, + "2000-05-12": { + "1. open": "79.3100", + "2. high": "81.3800", + "3. low": "79.3100", + "4. close": "80.0600", + "5. volume": "175000" + }, + "2000-05-11": { + "1. open": "79.6300", + "2. high": "81.5600", + "3. low": "79.2500", + "4. close": "80.5600", + "5. volume": "255000" + }, + "2000-05-10": { + "1. open": "80.2500", + "2. high": "81.5000", + "3. low": "79.0000", + "4. close": "79.3800", + "5. volume": "448500" + }, + "2000-05-09": { + "1. open": "81.2500", + "2. high": "81.5600", + "3. low": "79.0000", + "4. close": "80.0000", + "5. volume": "292600" + }, + "2000-05-08": { + "1. open": "81.8800", + "2. high": "82.9400", + "3. low": "81.3100", + "4. close": "81.7500", + "5. volume": "210400" + }, + "2000-05-05": { + "1. open": "80.3800", + "2. high": "83.0000", + "3. low": "80.3800", + "4. close": "82.0000", + "5. volume": "212100" + }, + "2000-05-04": { + "1. open": "80.0000", + "2. high": "83.4400", + "3. low": "79.3100", + "4. close": "80.1300", + "5. volume": "358100" + }, + "2000-05-03": { + "1. open": "82.2500", + "2. high": "82.8100", + "3. low": "80.0000", + "4. close": "81.2500", + "5. volume": "238100" + }, + "2000-05-02": { + "1. open": "84.1900", + "2. high": "84.6300", + "3. low": "82.6300", + "4. close": "83.2500", + "5. volume": "281600" + }, + "2000-05-01": { + "1. open": "83.3800", + "2. high": "84.7500", + "3. low": "82.5600", + "4. close": "84.4400", + "5. volume": "336000" + }, + "2000-04-28": { + "1. open": "84.7500", + "2. high": "85.1300", + "3. low": "82.6300", + "4. close": "84.0000", + "5. volume": "240800" + }, + "2000-04-27": { + "1. open": "81.6900", + "2. high": "84.1900", + "3. low": "81.5000", + "4. close": "83.6300", + "5. volume": "501000" + }, + "2000-04-26": { + "1. open": "84.1900", + "2. high": "86.5600", + "3. low": "83.0000", + "4. close": "84.6900", + "5. volume": "584600" + }, + "2000-04-25": { + "1. open": "80.0000", + "2. high": "84.6300", + "3. low": "80.0000", + "4. close": "84.0000", + "5. volume": "436900" + }, + "2000-04-24": { + "1. open": "79.2500", + "2. high": "81.1300", + "3. low": "79.0000", + "4. close": "80.0000", + "5. volume": "320800" + }, + "2000-04-20": { + "1. open": "79.0000", + "2. high": "81.7500", + "3. low": "78.9400", + "4. close": "79.6300", + "5. volume": "412300" + }, + "2000-04-19": { + "1. open": "79.2500", + "2. high": "80.2500", + "3. low": "79.0600", + "4. close": "79.5000", + "5. volume": "307100" + }, + "2000-04-18": { + "1. open": "77.0000", + "2. high": "79.8100", + "3. low": "77.0000", + "4. close": "79.0000", + "5. volume": "595200" + }, + "2000-04-17": { + "1. open": "74.3800", + "2. high": "79.7500", + "3. low": "74.2500", + "4. close": "77.0000", + "5. volume": "701500" + }, + "2000-04-14": { + "1. open": "78.8800", + "2. high": "78.8800", + "3. low": "73.1900", + "4. close": "74.6300", + "5. volume": "658500" + }, + "2000-04-13": { + "1. open": "77.5000", + "2. high": "80.4400", + "3. low": "77.3100", + "4. close": "79.1300", + "5. volume": "380400" + }, + "2000-04-12": { + "1. open": "78.0600", + "2. high": "79.5000", + "3. low": "77.0600", + "4. close": "77.2500", + "5. volume": "277500" + }, + "2000-04-11": { + "1. open": "76.0000", + "2. high": "79.5000", + "3. low": "75.7500", + "4. close": "78.0000", + "5. volume": "350200" + }, + "2000-04-10": { + "1. open": "76.8100", + "2. high": "78.4400", + "3. low": "75.6300", + "4. close": "76.1300", + "5. volume": "225600" + }, + "2000-04-07": { + "1. open": "76.7500", + "2. high": "78.4400", + "3. low": "76.7500", + "4. close": "76.8100", + "5. volume": "293600" + }, + "2000-04-06": { + "1. open": "75.5600", + "2. high": "79.0000", + "3. low": "75.5600", + "4. close": "76.5000", + "5. volume": "473700" + }, + "2000-04-05": { + "1. open": "76.3100", + "2. high": "77.1300", + "3. low": "75.0000", + "4. close": "75.3100", + "5. volume": "396700" + }, + "2000-04-04": { + "1. open": "77.6300", + "2. high": "78.5000", + "3. low": "74.1300", + "4. close": "76.4400", + "5. volume": "374200" + }, + "2000-04-03": { + "1. open": "77.7500", + "2. high": "78.1300", + "3. low": "74.7500", + "4. close": "77.7500", + "5. volume": "422400" + }, + "2000-03-31": { + "1. open": "76.4400", + "2. high": "78.6900", + "3. low": "75.5600", + "4. close": "78.0000", + "5. volume": "384800" + }, + "2000-03-30": { + "1. open": "75.6900", + "2. high": "76.9400", + "3. low": "73.0000", + "4. close": "76.5600", + "5. volume": "497500" + }, + "2000-03-29": { + "1. open": "75.6300", + "2. high": "76.8800", + "3. low": "74.8100", + "4. close": "75.6900", + "5. volume": "339400" + }, + "2000-03-28": { + "1. open": "76.5000", + "2. high": "76.6300", + "3. low": "73.9400", + "4. close": "74.7500", + "5. volume": "290900" + }, + "2000-03-27": { + "1. open": "76.4400", + "2. high": "78.4400", + "3. low": "74.6900", + "4. close": "76.3800", + "5. volume": "312700" + }, + "2000-03-24": { + "1. open": "77.5000", + "2. high": "80.1900", + "3. low": "76.2500", + "4. close": "76.6900", + "5. volume": "423300" + }, + "2000-03-23": { + "1. open": "77.6900", + "2. high": "78.0600", + "3. low": "76.3800", + "4. close": "77.1300", + "5. volume": "295100" + }, + "2000-03-22": { + "1. open": "78.1900", + "2. high": "78.3100", + "3. low": "77.0000", + "4. close": "77.7500", + "5. volume": "403000" + }, + "2000-03-21": { + "1. open": "77.1300", + "2. high": "78.5000", + "3. low": "77.1300", + "4. close": "78.4400", + "5. volume": "507600" + }, + "2000-03-20": { + "1. open": "78.3100", + "2. high": "78.5000", + "3. low": "76.1900", + "4. close": "76.8800", + "5. volume": "336100" + }, + "2000-03-17": { + "1. open": "81.0000", + "2. high": "81.4400", + "3. low": "77.3800", + "4. close": "78.1900", + "5. volume": "485700" + }, + "2000-03-16": { + "1. open": "77.5000", + "2. high": "81.2500", + "3. low": "76.9400", + "4. close": "80.8800", + "5. volume": "801100" + }, + "2000-03-15": { + "1. open": "73.8100", + "2. high": "77.3800", + "3. low": "73.1300", + "4. close": "76.5000", + "5. volume": "398000" + }, + "2000-03-14": { + "1. open": "74.8800", + "2. high": "74.9400", + "3. low": "72.3800", + "4. close": "73.8100", + "5. volume": "362400" + }, + "2000-03-13": { + "1. open": "75.8800", + "2. high": "75.8800", + "3. low": "73.4400", + "4. close": "74.9400", + "5. volume": "310000" + }, + "2000-03-10": { + "1. open": "75.3800", + "2. high": "77.6300", + "3. low": "75.3800", + "4. close": "76.1300", + "5. volume": "410700" + }, + "2000-03-09": { + "1. open": "73.6300", + "2. high": "76.6300", + "3. low": "72.8800", + "4. close": "74.9400", + "5. volume": "443300" + }, + "2000-03-08": { + "1. open": "74.9400", + "2. high": "76.1900", + "3. low": "71.5000", + "4. close": "73.0000", + "5. volume": "493300" + }, + "2000-03-07": { + "1. open": "79.7500", + "2. high": "79.7500", + "3. low": "73.0000", + "4. close": "74.9400", + "5. volume": "588900" + }, + "2000-03-06": { + "1. open": "74.8100", + "2. high": "80.5000", + "3. low": "74.8100", + "4. close": "77.3800", + "5. volume": "821300" + }, + "2000-03-03": { + "1. open": "75.1900", + "2. high": "75.6300", + "3. low": "74.6300", + "4. close": "74.9400", + "5. volume": "421300" + }, + "2000-03-02": { + "1. open": "73.1300", + "2. high": "75.8100", + "3. low": "73.1300", + "4. close": "74.3100", + "5. volume": "760000" + }, + "2000-03-01": { + "1. open": "74.6900", + "2. high": "74.6900", + "3. low": "71.7500", + "4. close": "73.0000", + "5. volume": "440000" + }, + "2000-02-29": { + "1. open": "75.0600", + "2. high": "75.6300", + "3. low": "74.3800", + "4. close": "74.9400", + "5. volume": "697900" + }, + "2000-02-28": { + "1. open": "72.8800", + "2. high": "75.3100", + "3. low": "71.5000", + "4. close": "75.3100", + "5. volume": "494700" + }, + "2000-02-25": { + "1. open": "77.0000", + "2. high": "77.0000", + "3. low": "72.0000", + "4. close": "72.8100", + "5. volume": "1316000" + }, + "2000-02-24": { + "1. open": "65.3100", + "2. high": "79.5000", + "3. low": "63.0600", + "4. close": "78.0000", + "5. volume": "2146900" + }, + "2000-02-23": { + "1. open": "64.3800", + "2. high": "67.0600", + "3. low": "63.3800", + "4. close": "65.5600", + "5. volume": "492600" + }, + "2000-02-22": { + "1. open": "62.8800", + "2. high": "63.6900", + "3. low": "62.0000", + "4. close": "63.4400", + "5. volume": "333600" + }, + "2000-02-18": { + "1. open": "64.1900", + "2. high": "64.2500", + "3. low": "62.4400", + "4. close": "62.9400", + "5. volume": "329800" + }, + "2000-02-17": { + "1. open": "65.0600", + "2. high": "65.1900", + "3. low": "64.2500", + "4. close": "64.4400", + "5. volume": "264600" + }, + "2000-02-16": { + "1. open": "65.2500", + "2. high": "65.5600", + "3. low": "64.0000", + "4. close": "65.0600", + "5. volume": "422300" + }, + "2000-02-15": { + "1. open": "63.9400", + "2. high": "66.3800", + "3. low": "63.3800", + "4. close": "65.1900", + "5. volume": "837500" + }, + "2000-02-14": { + "1. open": "61.8800", + "2. high": "64.5000", + "3. low": "60.1300", + "4. close": "63.9400", + "5. volume": "839900" + }, + "2000-02-11": { + "1. open": "64.8100", + "2. high": "64.8100", + "3. low": "61.4400", + "4. close": "62.1300", + "5. volume": "613900" + }, + "2000-02-10": { + "1. open": "65.6300", + "2. high": "65.7500", + "3. low": "63.5000", + "4. close": "64.8800", + "5. volume": "510100" + }, + "2000-02-09": { + "1. open": "67.0000", + "2. high": "67.0000", + "3. low": "65.0000", + "4. close": "65.7500", + "5. volume": "419700" + }, + "2000-02-08": { + "1. open": "67.0000", + "2. high": "67.8800", + "3. low": "66.0600", + "4. close": "67.0600", + "5. volume": "591700" + }, + "2000-02-07": { + "1. open": "67.8100", + "2. high": "67.8100", + "3. low": "66.5000", + "4. close": "66.9400", + "5. volume": "471000" + }, + "2000-02-04": { + "1. open": "69.0000", + "2. high": "69.8100", + "3. low": "67.5000", + "4. close": "67.5600", + "5. volume": "486800" + }, + "2000-02-03": { + "1. open": "70.0600", + "2. high": "70.0600", + "3. low": "67.4400", + "4. close": "68.8800", + "5. volume": "386800" + }, + "2000-02-02": { + "1. open": "71.0600", + "2. high": "71.6900", + "3. low": "70.3100", + "4. close": "70.3100", + "5. volume": "195800" + }, + "2000-02-01": { + "1. open": "71.6900", + "2. high": "72.0600", + "3. low": "70.8800", + "4. close": "71.3100", + "5. volume": "454100" + }, + "2000-01-31": { + "1. open": "70.6900", + "2. high": "72.3800", + "3. low": "70.6900", + "4. close": "71.4400", + "5. volume": "338100" + }, + "2000-01-28": { + "1. open": "71.3800", + "2. high": "72.0600", + "3. low": "70.0000", + "4. close": "70.0600", + "5. volume": "443700" + }, + "2000-01-27": { + "1. open": "70.0000", + "2. high": "72.6900", + "3. low": "70.0000", + "4. close": "71.4400", + "5. volume": "478500" + }, + "2000-01-26": { + "1. open": "70.4400", + "2. high": "70.9400", + "3. low": "69.3800", + "4. close": "70.0600", + "5. volume": "1252000" + }, + "2000-01-25": { + "1. open": "73.3100", + "2. high": "73.3100", + "3. low": "69.6300", + "4. close": "70.3100", + "5. volume": "1179700" + }, + "2000-01-24": { + "1. open": "69.1300", + "2. high": "73.3800", + "3. low": "69.0600", + "4. close": "72.7500", + "5. volume": "1301600" + }, + "2000-01-21": { + "1. open": "69.0000", + "2. high": "69.1900", + "3. low": "66.8100", + "4. close": "67.0600", + "5. volume": "949500" + }, + "2000-01-20": { + "1. open": "72.1900", + "2. high": "72.4400", + "3. low": "70.5000", + "4. close": "71.3100", + "5. volume": "648700" + }, + "2000-01-19": { + "1. open": "72.3100", + "2. high": "72.6900", + "3. low": "71.9400", + "4. close": "72.2500", + "5. volume": "1065600" + }, + "2000-01-18": { + "1. open": "71.0600", + "2. high": "73.3800", + "3. low": "71.0600", + "4. close": "72.9400", + "5. volume": "522100" + }, + "2000-01-14": { + "1. open": "71.0600", + "2. high": "72.4400", + "3. low": "71.0600", + "4. close": "71.3100", + "5. volume": "391000" + }, + "2000-01-13": { + "1. open": "71.5000", + "2. high": "72.0000", + "3. low": "71.0600", + "4. close": "71.3100", + "5. volume": "419800" + }, + "2000-01-12": { + "1. open": "71.3800", + "2. high": "72.8800", + "3. low": "70.8100", + "4. close": "71.1900", + "5. volume": "586800" + }, + "2000-01-11": { + "1. open": "71.5000", + "2. high": "72.8800", + "3. low": "71.3100", + "4. close": "71.3800", + "5. volume": "382700" + }, + "2000-01-10": { + "1. open": "73.0000", + "2. high": "73.5000", + "3. low": "71.1900", + "4. close": "71.2500", + "5. volume": "518900" + }, + "2000-01-07": { + "1. open": "71.0000", + "2. high": "73.6900", + "3. low": "70.8800", + "4. close": "73.1300", + "5. volume": "354500" + }, + "2000-01-06": { + "1. open": "69.2500", + "2. high": "71.0000", + "3. low": "67.5000", + "4. close": "70.9400", + "5. volume": "555200" + }, + "2000-01-05": { + "1. open": "68.9400", + "2. high": "69.2500", + "3. low": "67.7500", + "4. close": "69.0600", + "5. volume": "324500" + }, + "2000-01-04": { + "1. open": "71.1300", + "2. high": "71.4400", + "3. low": "68.1300", + "4. close": "68.9400", + "5. volume": "362600" + }, + "2000-01-03": { + "1. open": "72.3800", + "2. high": "73.5000", + "3. low": "71.3100", + "4. close": "71.3800", + "5. volume": "484300" + }, + "1999-12-31": { + "1. open": "71.1300", + "2. high": "72.8100", + "3. low": "71.0000", + "4. close": "72.6300", + "5. volume": "248300" + }, + "1999-12-30": { + "1. open": "70.8800", + "2. high": "71.6300", + "3. low": "70.1900", + "4. close": "71.3800", + "5. volume": "422600" + }, + "1999-12-29": { + "1. open": "71.9400", + "2. high": "72.0000", + "3. low": "70.7500", + "4. close": "71.1300", + "5. volume": "439700" + }, + "1999-12-28": { + "1. open": "72.0600", + "2. high": "72.5000", + "3. low": "71.0600", + "4. close": "71.6900", + "5. volume": "228300" + }, + "1999-12-27": { + "1. open": "70.7500", + "2. high": "73.1300", + "3. low": "70.5000", + "4. close": "72.0600", + "5. volume": "328200" + }, + "1999-12-23": { + "1. open": "70.3100", + "2. high": "71.5600", + "3. low": "70.0000", + "4. close": "70.5000", + "5. volume": "498900" + }, + "1999-12-22": { + "1. open": "70.7500", + "2. high": "71.1300", + "3. low": "69.3800", + "4. close": "70.0600", + "5. volume": "451400" + }, + "1999-12-21": { + "1. open": "71.1900", + "2. high": "71.2500", + "3. low": "70.1900", + "4. close": "70.7500", + "5. volume": "291900" + }, + "1999-12-20": { + "1. open": "71.0000", + "2. high": "72.9400", + "3. low": "71.0000", + "4. close": "71.3800", + "5. volume": "339900" + }, + "1999-12-17": { + "1. open": "72.9400", + "2. high": "72.9400", + "3. low": "70.7500", + "4. close": "70.7500", + "5. volume": "430900" + }, + "1999-12-16": { + "1. open": "72.0600", + "2. high": "74.0000", + "3. low": "71.6300", + "4. close": "73.0000", + "5. volume": "211500" + }, + "1999-12-15": { + "1. open": "71.8800", + "2. high": "73.1900", + "3. low": "71.3100", + "4. close": "72.5000", + "5. volume": "295900" + }, + "1999-12-14": { + "1. open": "72.9400", + "2. high": "72.9400", + "3. low": "71.8800", + "4. close": "72.1300", + "5. volume": "359500" + }, + "1999-12-13": { + "1. open": "73.6300", + "2. high": "73.6900", + "3. low": "72.8800", + "4. close": "73.2900", + "5. volume": "159800" + }, + "1999-12-10": { + "1. open": "73.3100", + "2. high": "74.2500", + "3. low": "73.1300", + "4. close": "73.3800", + "5. volume": "166600" + }, + "1999-12-09": { + "1. open": "74.7500", + "2. high": "74.8800", + "3. low": "72.7500", + "4. close": "73.0600", + "5. volume": "197800" + }, + "1999-12-08": { + "1. open": "74.3100", + "2. high": "75.4400", + "3. low": "74.3100", + "4. close": "75.1300", + "5. volume": "413500" + }, + "1999-12-07": { + "1. open": "76.2500", + "2. high": "76.6300", + "3. low": "74.0000", + "4. close": "74.3100", + "5. volume": "233800" + }, + "1999-12-06": { + "1. open": "77.0000", + "2. high": "77.1300", + "3. low": "76.0000", + "4. close": "76.3100", + "5. volume": "113500" + }, + "1999-12-03": { + "1. open": "76.1300", + "2. high": "78.3800", + "3. low": "76.1300", + "4. close": "77.5000", + "5. volume": "286300" + }, + "1999-12-02": { + "1. open": "76.6300", + "2. high": "77.0000", + "3. low": "75.6900", + "4. close": "76.4800", + "5. volume": "236400" + }, + "1999-12-01": { + "1. open": "77.0000", + "2. high": "77.0600", + "3. low": "75.6900", + "4. close": "76.6300", + "5. volume": "249700" + }, + "1999-11-30": { + "1. open": "76.1900", + "2. high": "77.7500", + "3. low": "75.8100", + "4. close": "77.4400", + "5. volume": "389800" + }, + "1999-11-29": { + "1. open": "76.5600", + "2. high": "76.5600", + "3. low": "75.4400", + "4. close": "75.9400", + "5. volume": "238200" + }, + "1999-11-26": { + "1. open": "77.6300", + "2. high": "78.0000", + "3. low": "76.1300", + "4. close": "76.3100", + "5. volume": "136400" + }, + "1999-11-24": { + "1. open": "77.4400", + "2. high": "78.1300", + "3. low": "76.4400", + "4. close": "77.5600", + "5. volume": "270300" + }, + "1999-11-23": { + "1. open": "78.0000", + "2. high": "78.0000", + "3. low": "76.7500", + "4. close": "77.4400", + "5. volume": "331500" + }, + "1999-11-22": { + "1. open": "79.8800", + "2. high": "79.8800", + "3. low": "77.5000", + "4. close": "78.1300", + "5. volume": "261100" + }, + "1999-11-19": { + "1. open": "80.2500", + "2. high": "80.3800", + "3. low": "79.3100", + "4. close": "79.9400", + "5. volume": "191000" + }, + "1999-11-18": { + "1. open": "79.4400", + "2. high": "80.5000", + "3. low": "78.8800", + "4. close": "79.9400", + "5. volume": "478800" + }, + "1999-11-17": { + "1. open": "80.5600", + "2. high": "80.5600", + "3. low": "78.6900", + "4. close": "79.3100", + "5. volume": "571600" + }, + "1999-11-16": { + "1. open": "76.7500", + "2. high": "80.8100", + "3. low": "76.7500", + "4. close": "80.8100", + "5. volume": "473700" + }, + "1999-11-15": { + "1. open": "75.3100", + "2. high": "77.7500", + "3. low": "75.0600", + "4. close": "76.6300", + "5. volume": "340400" + }, + "1999-11-12": { + "1. open": "74.7500", + "2. high": "76.3100", + "3. low": "74.2500", + "4. close": "75.3100", + "5. volume": "482800" + }, + "1999-11-11": { + "1. open": "73.1300", + "2. high": "76.0000", + "3. low": "73.0600", + "4. close": "74.5000", + "5. volume": "642700" + }, + "1999-11-10": { + "1. open": "71.6300", + "2. high": "73.8800", + "3. low": "71.3100", + "4. close": "73.0000", + "5. volume": "262900" + }, + "1999-11-09": { + "1. open": "71.6300", + "2. high": "72.1300", + "3. low": "70.0000", + "4. close": "71.3800", + "5. volume": "221800" + }, + "1999-11-08": { + "1. open": "70.9400", + "2. high": "71.5600", + "3. low": "69.8800", + "4. close": "71.5600", + "5. volume": "456700" + }, + "1999-11-05": { + "1. open": "71.6300", + "2. high": "72.0600", + "3. low": "70.1300", + "4. close": "70.9400", + "5. volume": "439500" + }, + "1999-11-04": { + "1. open": "72.4400", + "2. high": "72.4400", + "3. low": "71.1900", + "4. close": "71.7500", + "5. volume": "514600" + }, + "1999-11-03": { + "1. open": "74.0600", + "2. high": "74.3800", + "3. low": "71.8800", + "4. close": "73.1900", + "5. volume": "687600" + }, + "1999-11-02": { + "1. open": "73.8800", + "2. high": "76.8800", + "3. low": "73.8100", + "4. close": "74.0000", + "5. volume": "398600" + }, + "1999-11-01": { + "1. open": "74.8800", + "2. high": "75.1300", + "3. low": "72.3800", + "4. close": "73.5000", + "5. volume": "283800" + } + } +} \ No newline at end of file