diff --git "a/DLR/DLR_Nasdaq_Stockprice.json" "b/DLR/DLR_Nasdaq_Stockprice.json"
new file mode 100644--- /dev/null
+++ "b/DLR/DLR_Nasdaq_Stockprice.json"
@@ -0,0 +1,36453 @@
+{
+  "Meta Data": {
+    "1. Information": "Daily Prices (open, high, low, close) and Volumes",
+    "2. Symbol": "DLR",
+    "3. Last Refreshed": "2025-07-10",
+    "4. Output Size": "Full size",
+    "5. Time Zone": "US/Eastern"
+  },
+  "Time Series (Daily)": {
+    "2025-07-10": {
+      "1. open": "171.3400",
+      "2. high": "172.0050",
+      "3. low": "169.2650",
+      "4. close": "170.4800",
+      "5. volume": "1217283"
+    },
+    "2025-07-09": {
+      "1. open": "170.9800",
+      "2. high": "171.9400",
+      "3. low": "169.5455",
+      "4. close": "171.1800",
+      "5. volume": "1004066"
+    },
+    "2025-07-08": {
+      "1. open": "171.1500",
+      "2. high": "171.4300",
+      "3. low": "168.4500",
+      "4. close": "170.8000",
+      "5. volume": "1266576"
+    },
+    "2025-07-07": {
+      "1. open": "172.7400",
+      "2. high": "174.1600",
+      "3. low": "170.4700",
+      "4. close": "171.6400",
+      "5. volume": "1267739"
+    },
+    "2025-07-03": {
+      "1. open": "172.7000",
+      "2. high": "173.4850",
+      "3. low": "171.9650",
+      "4. close": "172.6000",
+      "5. volume": "780879"
+    },
+    "2025-07-02": {
+      "1. open": "170.3600",
+      "2. high": "173.1400",
+      "3. low": "170.0100",
+      "4. close": "172.1600",
+      "5. volume": "1568695"
+    },
+    "2025-07-01": {
+      "1. open": "173.3700",
+      "2. high": "174.7694",
+      "3. low": "170.1500",
+      "4. close": "171.2500",
+      "5. volume": "2250359"
+    },
+    "2025-06-30": {
+      "1. open": "172.5300",
+      "2. high": "174.5000",
+      "3. low": "170.5000",
+      "4. close": "174.3300",
+      "5. volume": "2505707"
+    },
+    "2025-06-27": {
+      "1. open": "169.7100",
+      "2. high": "172.3500",
+      "3. low": "167.1600",
+      "4. close": "171.3600",
+      "5. volume": "2658852"
+    },
+    "2025-06-26": {
+      "1. open": "171.0000",
+      "2. high": "171.5000",
+      "3. low": "163.6400",
+      "4. close": "169.5900",
+      "5. volume": "4734315"
+    },
+    "2025-06-25": {
+      "1. open": "177.0200",
+      "2. high": "177.5950",
+      "3. low": "170.0788",
+      "4. close": "172.2500",
+      "5. volume": "2964235"
+    },
+    "2025-06-24": {
+      "1. open": "178.3500",
+      "2. high": "178.8500",
+      "3. low": "176.4800",
+      "4. close": "177.6600",
+      "5. volume": "1558463"
+    },
+    "2025-06-23": {
+      "1. open": "175.7100",
+      "2. high": "177.5800",
+      "3. low": "174.2600",
+      "4. close": "177.3400",
+      "5. volume": "1183411"
+    },
+    "2025-06-20": {
+      "1. open": "177.0000",
+      "2. high": "177.8200",
+      "3. low": "175.1800",
+      "4. close": "175.4200",
+      "5. volume": "2641469"
+    },
+    "2025-06-18": {
+      "1. open": "175.5900",
+      "2. high": "178.2350",
+      "3. low": "175.1000",
+      "4. close": "176.6000",
+      "5. volume": "1470297"
+    },
+    "2025-06-17": {
+      "1. open": "175.9200",
+      "2. high": "177.4378",
+      "3. low": "175.1300",
+      "4. close": "176.0600",
+      "5. volume": "1185580"
+    },
+    "2025-06-16": {
+      "1. open": "175.7000",
+      "2. high": "177.6822",
+      "3. low": "174.8100",
+      "4. close": "176.0600",
+      "5. volume": "1394494"
+    },
+    "2025-06-13": {
+      "1. open": "174.0300",
+      "2. high": "174.8250",
+      "3. low": "172.6800",
+      "4. close": "174.4700",
+      "5. volume": "1520949"
+    },
+    "2025-06-12": {
+      "1. open": "175.7000",
+      "2. high": "178.0824",
+      "3. low": "175.5100",
+      "4. close": "176.5300",
+      "5. volume": "1924823"
+    },
+    "2025-06-11": {
+      "1. open": "177.6500",
+      "2. high": "178.7099",
+      "3. low": "175.5100",
+      "4. close": "175.8400",
+      "5. volume": "2042365"
+    },
+    "2025-06-10": {
+      "1. open": "177.8600",
+      "2. high": "177.8800",
+      "3. low": "175.3800",
+      "4. close": "177.6900",
+      "5. volume": "1766362"
+    },
+    "2025-06-09": {
+      "1. open": "177.4400",
+      "2. high": "178.4200",
+      "3. low": "175.6798",
+      "4. close": "176.6800",
+      "5. volume": "1689341"
+    },
+    "2025-06-06": {
+      "1. open": "176.9800",
+      "2. high": "177.8100",
+      "3. low": "176.2700",
+      "4. close": "176.8400",
+      "5. volume": "1748428"
+    },
+    "2025-06-05": {
+      "1. open": "176.5000",
+      "2. high": "177.9700",
+      "3. low": "175.5050",
+      "4. close": "175.9100",
+      "5. volume": "1555521"
+    },
+    "2025-06-04": {
+      "1. open": "173.6000",
+      "2. high": "176.8900",
+      "3. low": "173.0100",
+      "4. close": "176.0000",
+      "5. volume": "1609317"
+    },
+    "2025-06-03": {
+      "1. open": "172.7000",
+      "2. high": "174.1400",
+      "3. low": "171.7928",
+      "4. close": "173.7400",
+      "5. volume": "1363560"
+    },
+    "2025-06-02": {
+      "1. open": "170.3900",
+      "2. high": "172.9000",
+      "3. low": "168.4000",
+      "4. close": "172.7200",
+      "5. volume": "1340713"
+    },
+    "2025-05-30": {
+      "1. open": "171.6100",
+      "2. high": "172.5400",
+      "3. low": "170.0000",
+      "4. close": "171.5200",
+      "5. volume": "4130876"
+    },
+    "2025-05-29": {
+      "1. open": "172.1400",
+      "2. high": "174.1400",
+      "3. low": "170.4700",
+      "4. close": "172.2600",
+      "5. volume": "2204752"
+    },
+    "2025-05-28": {
+      "1. open": "170.6000",
+      "2. high": "170.9600",
+      "3. low": "168.6800",
+      "4. close": "169.5800",
+      "5. volume": "1840655"
+    },
+    "2025-05-27": {
+      "1. open": "169.7200",
+      "2. high": "172.1300",
+      "3. low": "169.3700",
+      "4. close": "170.6800",
+      "5. volume": "1846969"
+    },
+    "2025-05-23": {
+      "1. open": "167.5100",
+      "2. high": "169.0700",
+      "3. low": "166.2500",
+      "4. close": "168.1200",
+      "5. volume": "1151584"
+    },
+    "2025-05-22": {
+      "1. open": "167.3000",
+      "2. high": "168.9300",
+      "3. low": "166.6801",
+      "4. close": "167.9500",
+      "5. volume": "1172957"
+    },
+    "2025-05-21": {
+      "1. open": "168.9700",
+      "2. high": "170.1700",
+      "3. low": "166.8400",
+      "4. close": "167.2900",
+      "5. volume": "1131305"
+    },
+    "2025-05-20": {
+      "1. open": "169.9100",
+      "2. high": "170.6000",
+      "3. low": "168.7700",
+      "4. close": "170.1300",
+      "5. volume": "933689"
+    },
+    "2025-05-19": {
+      "1. open": "168.3800",
+      "2. high": "171.2400",
+      "3. low": "167.1000",
+      "4. close": "170.7900",
+      "5. volume": "1113469"
+    },
+    "2025-05-16": {
+      "1. open": "168.3900",
+      "2. high": "170.0600",
+      "3. low": "167.5900",
+      "4. close": "170.0500",
+      "5. volume": "1196891"
+    },
+    "2025-05-15": {
+      "1. open": "165.5000",
+      "2. high": "168.1000",
+      "3. low": "165.5000",
+      "4. close": "167.7900",
+      "5. volume": "1629069"
+    },
+    "2025-05-14": {
+      "1. open": "166.1100",
+      "2. high": "166.8700",
+      "3. low": "165.0500",
+      "4. close": "165.6700",
+      "5. volume": "1901709"
+    },
+    "2025-05-13": {
+      "1. open": "166.7400",
+      "2. high": "167.3300",
+      "3. low": "164.2400",
+      "4. close": "165.8000",
+      "5. volume": "2060855"
+    },
+    "2025-05-12": {
+      "1. open": "170.0050",
+      "2. high": "170.4000",
+      "3. low": "166.0000",
+      "4. close": "166.0000",
+      "5. volume": "1931214"
+    },
+    "2025-05-09": {
+      "1. open": "166.7500",
+      "2. high": "167.4200",
+      "3. low": "166.2200",
+      "4. close": "166.5700",
+      "5. volume": "1399343"
+    },
+    "2025-05-08": {
+      "1. open": "169.1700",
+      "2. high": "169.9900",
+      "3. low": "166.6500",
+      "4. close": "166.7000",
+      "5. volume": "1679391"
+    },
+    "2025-05-07": {
+      "1. open": "166.4100",
+      "2. high": "168.1000",
+      "3. low": "166.0700",
+      "4. close": "167.1800",
+      "5. volume": "2016806"
+    },
+    "2025-05-06": {
+      "1. open": "164.8600",
+      "2. high": "167.4900",
+      "3. low": "164.8200",
+      "4. close": "166.6300",
+      "5. volume": "1602084"
+    },
+    "2025-05-05": {
+      "1. open": "164.1400",
+      "2. high": "167.7200",
+      "3. low": "164.1400",
+      "4. close": "166.6400",
+      "5. volume": "1497866"
+    },
+    "2025-05-02": {
+      "1. open": "164.3400",
+      "2. high": "165.2700",
+      "3. low": "163.4300",
+      "4. close": "164.5500",
+      "5. volume": "1510673"
+    },
+    "2025-05-01": {
+      "1. open": "161.5000",
+      "2. high": "165.7350",
+      "3. low": "161.5000",
+      "4. close": "161.8800",
+      "5. volume": "2051926"
+    },
+    "2025-04-30": {
+      "1. open": "157.6200",
+      "2. high": "161.1000",
+      "3. low": "156.2700",
+      "4. close": "160.5400",
+      "5. volume": "2044939"
+    },
+    "2025-04-29": {
+      "1. open": "160.2200",
+      "2. high": "161.4500",
+      "3. low": "158.8300",
+      "4. close": "159.8700",
+      "5. volume": "1624825"
+    },
+    "2025-04-28": {
+      "1. open": "159.1800",
+      "2. high": "161.1000",
+      "3. low": "158.7700",
+      "4. close": "160.3500",
+      "5. volume": "2264894"
+    },
+    "2025-04-25": {
+      "1. open": "160.1700",
+      "2. high": "164.4800",
+      "3. low": "157.6900",
+      "4. close": "159.8800",
+      "5. volume": "3387613"
+    },
+    "2025-04-24": {
+      "1. open": "152.1200",
+      "2. high": "155.1100",
+      "3. low": "151.2950",
+      "4. close": "153.7500",
+      "5. volume": "1957357"
+    },
+    "2025-04-23": {
+      "1. open": "152.9000",
+      "2. high": "156.3600",
+      "3. low": "150.8100",
+      "4. close": "151.5900",
+      "5. volume": "1785016"
+    },
+    "2025-04-22": {
+      "1. open": "147.8900",
+      "2. high": "149.8450",
+      "3. low": "147.2200",
+      "4. close": "148.8900",
+      "5. volume": "2097002"
+    },
+    "2025-04-21": {
+      "1. open": "148.9500",
+      "2. high": "150.2600",
+      "3. low": "143.8300",
+      "4. close": "146.3400",
+      "5. volume": "2572880"
+    },
+    "2025-04-17": {
+      "1. open": "150.0000",
+      "2. high": "151.9400",
+      "3. low": "149.2600",
+      "4. close": "150.7500",
+      "5. volume": "2040354"
+    },
+    "2025-04-16": {
+      "1. open": "145.6400",
+      "2. high": "149.4100",
+      "3. low": "145.6400",
+      "4. close": "148.1800",
+      "5. volume": "2077756"
+    },
+    "2025-04-15": {
+      "1. open": "146.9900",
+      "2. high": "148.1800",
+      "3. low": "145.3700",
+      "4. close": "146.2300",
+      "5. volume": "1587713"
+    },
+    "2025-04-14": {
+      "1. open": "147.0500",
+      "2. high": "148.6000",
+      "3. low": "145.7100",
+      "4. close": "146.3100",
+      "5. volume": "1324553"
+    },
+    "2025-04-11": {
+      "1. open": "140.8800",
+      "2. high": "145.6600",
+      "3. low": "139.5800",
+      "4. close": "145.0900",
+      "5. volume": "1663364"
+    },
+    "2025-04-10": {
+      "1. open": "142.7000",
+      "2. high": "144.4600",
+      "3. low": "137.7700",
+      "4. close": "142.2900",
+      "5. volume": "2162685"
+    },
+    "2025-04-09": {
+      "1. open": "134.5100",
+      "2. high": "146.2700",
+      "3. low": "130.8846",
+      "4. close": "145.7700",
+      "5. volume": "3469465"
+    },
+    "2025-04-08": {
+      "1. open": "139.5000",
+      "2. high": "143.0000",
+      "3. low": "133.8200",
+      "4. close": "136.1100",
+      "5. volume": "3515236"
+    },
+    "2025-04-07": {
+      "1. open": "135.0000",
+      "2. high": "141.5400",
+      "3. low": "129.9500",
+      "4. close": "136.6700",
+      "5. volume": "3819453"
+    },
+    "2025-04-04": {
+      "1. open": "139.9100",
+      "2. high": "140.3200",
+      "3. low": "135.5250",
+      "4. close": "137.5000",
+      "5. volume": "3800766"
+    },
+    "2025-04-03": {
+      "1. open": "143.1400",
+      "2. high": "144.3600",
+      "3. low": "139.7500",
+      "4. close": "141.0900",
+      "5. volume": "3789456"
+    },
+    "2025-04-02": {
+      "1. open": "144.8400",
+      "2. high": "149.2700",
+      "3. low": "143.9500",
+      "4. close": "148.6800",
+      "5. volume": "2164753"
+    },
+    "2025-04-01": {
+      "1. open": "144.0900",
+      "2. high": "146.3500",
+      "3. low": "141.6700",
+      "4. close": "146.0500",
+      "5. volume": "2117817"
+    },
+    "2025-03-31": {
+      "1. open": "141.9100",
+      "2. high": "144.9200",
+      "3. low": "139.2710",
+      "4. close": "143.2900",
+      "5. volume": "3860246"
+    },
+    "2025-03-28": {
+      "1. open": "144.6600",
+      "2. high": "145.7700",
+      "3. low": "139.8800",
+      "4. close": "142.1000",
+      "5. volume": "2799320"
+    },
+    "2025-03-27": {
+      "1. open": "148.8000",
+      "2. high": "149.3150",
+      "3. low": "144.7700",
+      "4. close": "144.9500",
+      "5. volume": "2706645"
+    },
+    "2025-03-26": {
+      "1. open": "151.9600",
+      "2. high": "153.1599",
+      "3. low": "147.9200",
+      "4. close": "149.4000",
+      "5. volume": "2241912"
+    },
+    "2025-03-25": {
+      "1. open": "154.0900",
+      "2. high": "155.1100",
+      "3. low": "150.2500",
+      "4. close": "151.4200",
+      "5. volume": "2582292"
+    },
+    "2025-03-24": {
+      "1. open": "152.4000",
+      "2. high": "155.6450",
+      "3. low": "152.1200",
+      "4. close": "155.4900",
+      "5. volume": "2023358"
+    },
+    "2025-03-21": {
+      "1. open": "150.5000",
+      "2. high": "151.6650",
+      "3. low": "147.8200",
+      "4. close": "150.3800",
+      "5. volume": "4766222"
+    },
+    "2025-03-20": {
+      "1. open": "150.4500",
+      "2. high": "152.1200",
+      "3. low": "149.7563",
+      "4. close": "151.4100",
+      "5. volume": "1392544"
+    },
+    "2025-03-19": {
+      "1. open": "148.9000",
+      "2. high": "153.2300",
+      "3. low": "148.5950",
+      "4. close": "151.0900",
+      "5. volume": "1883231"
+    },
+    "2025-03-18": {
+      "1. open": "152.2900",
+      "2. high": "152.2900",
+      "3. low": "147.8200",
+      "4. close": "148.6600",
+      "5. volume": "1933519"
+    },
+    "2025-03-17": {
+      "1. open": "148.0600",
+      "2. high": "153.3600",
+      "3. low": "147.8500",
+      "4. close": "151.8500",
+      "5. volume": "2224666"
+    },
+    "2025-03-14": {
+      "1. open": "146.6500",
+      "2. high": "148.8000",
+      "3. low": "143.0200",
+      "4. close": "148.5700",
+      "5. volume": "2814627"
+    },
+    "2025-03-13": {
+      "1. open": "150.6000",
+      "2. high": "151.7400",
+      "3. low": "145.5500",
+      "4. close": "145.9400",
+      "5. volume": "2442842"
+    },
+    "2025-03-12": {
+      "1. open": "149.8100",
+      "2. high": "152.3100",
+      "3. low": "148.5350",
+      "4. close": "151.6700",
+      "5. volume": "2607763"
+    },
+    "2025-03-11": {
+      "1. open": "145.5700",
+      "2. high": "149.6200",
+      "3. low": "144.7201",
+      "4. close": "147.0100",
+      "5. volume": "3725504"
+    },
+    "2025-03-10": {
+      "1. open": "147.6700",
+      "2. high": "148.5000",
+      "3. low": "143.7700",
+      "4. close": "145.6300",
+      "5. volume": "2900542"
+    },
+    "2025-03-07": {
+      "1. open": "148.4200",
+      "2. high": "149.6700",
+      "3. low": "144.2700",
+      "4. close": "149.1700",
+      "5. volume": "2704708"
+    },
+    "2025-03-06": {
+      "1. open": "155.0000",
+      "2. high": "155.1000",
+      "3. low": "148.3300",
+      "4. close": "148.4200",
+      "5. volume": "2557868"
+    },
+    "2025-03-05": {
+      "1. open": "154.7500",
+      "2. high": "158.4200",
+      "3. low": "154.5900",
+      "4. close": "157.2800",
+      "5. volume": "2016348"
+    },
+    "2025-03-04": {
+      "1. open": "154.9800",
+      "2. high": "157.2100",
+      "3. low": "151.7900",
+      "4. close": "155.6700",
+      "5. volume": "2562387"
+    },
+    "2025-03-03": {
+      "1. open": "158.3400",
+      "2. high": "159.0600",
+      "3. low": "153.2000",
+      "4. close": "155.3100",
+      "5. volume": "2455689"
+    },
+    "2025-02-28": {
+      "1. open": "156.7000",
+      "2. high": "157.7700",
+      "3. low": "154.7300",
+      "4. close": "156.3200",
+      "5. volume": "5769923"
+    },
+    "2025-02-27": {
+      "1. open": "160.9400",
+      "2. high": "161.4650",
+      "3. low": "156.5800",
+      "4. close": "157.2700",
+      "5. volume": "2300058"
+    },
+    "2025-02-26": {
+      "1. open": "159.0200",
+      "2. high": "161.0800",
+      "3. low": "158.6604",
+      "4. close": "159.3800",
+      "5. volume": "1896850"
+    },
+    "2025-02-25": {
+      "1. open": "160.2600",
+      "2. high": "161.0825",
+      "3. low": "157.4300",
+      "4. close": "158.1600",
+      "5. volume": "2952207"
+    },
+    "2025-02-24": {
+      "1. open": "163.9700",
+      "2. high": "164.4150",
+      "3. low": "157.3100",
+      "4. close": "159.6900",
+      "5. volume": "3969210"
+    },
+    "2025-02-21": {
+      "1. open": "171.5800",
+      "2. high": "171.7300",
+      "3. low": "164.6100",
+      "4. close": "165.3600",
+      "5. volume": "2498457"
+    },
+    "2025-02-20": {
+      "1. open": "169.7100",
+      "2. high": "172.1100",
+      "3. low": "167.7746",
+      "4. close": "172.0000",
+      "5. volume": "2131826"
+    },
+    "2025-02-19": {
+      "1. open": "165.3200",
+      "2. high": "169.9700",
+      "3. low": "164.6700",
+      "4. close": "169.6100",
+      "5. volume": "2119216"
+    },
+    "2025-02-18": {
+      "1. open": "166.0300",
+      "2. high": "167.8600",
+      "3. low": "164.7300",
+      "4. close": "165.6500",
+      "5. volume": "2364191"
+    },
+    "2025-02-14": {
+      "1. open": "164.8100",
+      "2. high": "165.6600",
+      "3. low": "157.2200",
+      "4. close": "164.2800",
+      "5. volume": "4795206"
+    },
+    "2025-02-13": {
+      "1. open": "161.5300",
+      "2. high": "165.1500",
+      "3. low": "161.5300",
+      "4. close": "164.8100",
+      "5. volume": "2707399"
+    },
+    "2025-02-12": {
+      "1. open": "162.0500",
+      "2. high": "164.8300",
+      "3. low": "161.4912",
+      "4. close": "163.2200",
+      "5. volume": "1803671"
+    },
+    "2025-02-11": {
+      "1. open": "165.0000",
+      "2. high": "166.1300",
+      "3. low": "164.2000",
+      "4. close": "165.6600",
+      "5. volume": "2571222"
+    },
+    "2025-02-10": {
+      "1. open": "168.2800",
+      "2. high": "168.7100",
+      "3. low": "165.4750",
+      "4. close": "166.3900",
+      "5. volume": "2163936"
+    },
+    "2025-02-07": {
+      "1. open": "168.3800",
+      "2. high": "169.1699",
+      "3. low": "166.7600",
+      "4. close": "168.0700",
+      "5. volume": "1054351"
+    },
+    "2025-02-06": {
+      "1. open": "168.2100",
+      "2. high": "168.7700",
+      "3. low": "166.5200",
+      "4. close": "168.1100",
+      "5. volume": "1276802"
+    },
+    "2025-02-05": {
+      "1. open": "164.8300",
+      "2. high": "167.3900",
+      "3. low": "163.1900",
+      "4. close": "167.1900",
+      "5. volume": "1647590"
+    },
+    "2025-02-04": {
+      "1. open": "159.7000",
+      "2. high": "163.9500",
+      "3. low": "159.2900",
+      "4. close": "163.3400",
+      "5. volume": "2055381"
+    },
+    "2025-02-03": {
+      "1. open": "161.6400",
+      "2. high": "162.4700",
+      "3. low": "159.8400",
+      "4. close": "161.4300",
+      "5. volume": "2242740"
+    },
+    "2025-01-31": {
+      "1. open": "164.9700",
+      "2. high": "167.7000",
+      "3. low": "163.7200",
+      "4. close": "163.8600",
+      "5. volume": "2010713"
+    },
+    "2025-01-30": {
+      "1. open": "163.6000",
+      "2. high": "165.8700",
+      "3. low": "162.1400",
+      "4. close": "164.2300",
+      "5. volume": "1964187"
+    },
+    "2025-01-29": {
+      "1. open": "162.2700",
+      "2. high": "164.3800",
+      "3. low": "160.5000",
+      "4. close": "161.7300",
+      "5. volume": "2660116"
+    },
+    "2025-01-28": {
+      "1. open": "164.4400",
+      "2. high": "164.7300",
+      "3. low": "156.0900",
+      "4. close": "162.1400",
+      "5. volume": "4745692"
+    },
+    "2025-01-27": {
+      "1. open": "166.1300",
+      "2. high": "166.3000",
+      "3. low": "156.3200",
+      "4. close": "164.7400",
+      "5. volume": "8405410"
+    },
+    "2025-01-24": {
+      "1. open": "183.2100",
+      "2. high": "184.6500",
+      "3. low": "180.2700",
+      "4. close": "180.5000",
+      "5. volume": "1851984"
+    },
+    "2025-01-23": {
+      "1. open": "182.5000",
+      "2. high": "184.4000",
+      "3. low": "180.3700",
+      "4. close": "183.5100",
+      "5. volume": "1765886"
+    },
+    "2025-01-22": {
+      "1. open": "184.4900",
+      "2. high": "187.7400",
+      "3. low": "181.8750",
+      "4. close": "182.4400",
+      "5. volume": "2723433"
+    },
+    "2025-01-21": {
+      "1. open": "180.6900",
+      "2. high": "184.0100",
+      "3. low": "180.0100",
+      "4. close": "183.5600",
+      "5. volume": "1926361"
+    },
+    "2025-01-17": {
+      "1. open": "181.1700",
+      "2. high": "181.8300",
+      "3. low": "178.1500",
+      "4. close": "178.4300",
+      "5. volume": "1639506"
+    },
+    "2025-01-16": {
+      "1. open": "175.6000",
+      "2. high": "180.2500",
+      "3. low": "175.2201",
+      "4. close": "180.1000",
+      "5. volume": "1735619"
+    },
+    "2025-01-15": {
+      "1. open": "179.8800",
+      "2. high": "179.9900",
+      "3. low": "174.1300",
+      "4. close": "174.9100",
+      "5. volume": "1859857"
+    },
+    "2025-01-14": {
+      "1. open": "172.6700",
+      "2. high": "174.5000",
+      "3. low": "172.0004",
+      "4. close": "173.8900",
+      "5. volume": "1537403"
+    },
+    "2025-01-13": {
+      "1. open": "171.7700",
+      "2. high": "173.1400",
+      "3. low": "170.0300",
+      "4. close": "171.9200",
+      "5. volume": "1798061"
+    },
+    "2025-01-10": {
+      "1. open": "177.2400",
+      "2. high": "178.0050",
+      "3. low": "172.7901",
+      "4. close": "173.3400",
+      "5. volume": "2781480"
+    },
+    "2025-01-08": {
+      "1. open": "179.9900",
+      "2. high": "181.8900",
+      "3. low": "179.4200",
+      "4. close": "180.8700",
+      "5. volume": "1728786"
+    },
+    "2025-01-07": {
+      "1. open": "182.5000",
+      "2. high": "184.6400",
+      "3. low": "177.7200",
+      "4. close": "179.8800",
+      "5. volume": "2288617"
+    },
+    "2025-01-06": {
+      "1. open": "181.9400",
+      "2. high": "183.7700",
+      "3. low": "179.2400",
+      "4. close": "179.6000",
+      "5. volume": "2021310"
+    },
+    "2025-01-03": {
+      "1. open": "178.1100",
+      "2. high": "181.9800",
+      "3. low": "177.8350",
+      "4. close": "181.7400",
+      "5. volume": "1574307"
+    },
+    "2025-01-02": {
+      "1. open": "177.6900",
+      "2. high": "178.8800",
+      "3. low": "176.0600",
+      "4. close": "177.0000",
+      "5. volume": "1286112"
+    },
+    "2024-12-31": {
+      "1. open": "178.3300",
+      "2. high": "178.5000",
+      "3. low": "176.0955",
+      "4. close": "177.3300",
+      "5. volume": "1434049"
+    },
+    "2024-12-30": {
+      "1. open": "176.4700",
+      "2. high": "177.0016",
+      "3. low": "174.4600",
+      "4. close": "176.2200",
+      "5. volume": "1027680"
+    },
+    "2024-12-27": {
+      "1. open": "178.2200",
+      "2. high": "179.6150",
+      "3. low": "177.3300",
+      "4. close": "178.1400",
+      "5. volume": "822874"
+    },
+    "2024-12-26": {
+      "1. open": "179.1900",
+      "2. high": "179.9899",
+      "3. low": "178.5000",
+      "4. close": "179.5000",
+      "5. volume": "693638"
+    },
+    "2024-12-24": {
+      "1. open": "178.3700",
+      "2. high": "180.4000",
+      "3. low": "177.9500",
+      "4. close": "180.4000",
+      "5. volume": "683745"
+    },
+    "2024-12-23": {
+      "1. open": "178.6900",
+      "2. high": "179.1200",
+      "3. low": "176.5500",
+      "4. close": "178.4700",
+      "5. volume": "2167104"
+    },
+    "2024-12-20": {
+      "1. open": "176.8100",
+      "2. high": "181.4700",
+      "3. low": "175.7800",
+      "4. close": "178.5700",
+      "5. volume": "4801685"
+    },
+    "2024-12-19": {
+      "1. open": "177.5200",
+      "2. high": "180.7000",
+      "3. low": "176.3100",
+      "4. close": "176.8100",
+      "5. volume": "2977405"
+    },
+    "2024-12-18": {
+      "1. open": "184.7600",
+      "2. high": "185.2700",
+      "3. low": "176.6600",
+      "4. close": "176.9600",
+      "5. volume": "2407587"
+    },
+    "2024-12-17": {
+      "1. open": "184.4000",
+      "2. high": "186.3700",
+      "3. low": "183.4800",
+      "4. close": "185.0000",
+      "5. volume": "1507994"
+    },
+    "2024-12-16": {
+      "1. open": "185.2200",
+      "2. high": "187.8000",
+      "3. low": "184.9000",
+      "4. close": "185.4700",
+      "5. volume": "1258087"
+    },
+    "2024-12-13": {
+      "1. open": "186.7800",
+      "2. high": "187.3500",
+      "3. low": "184.9150",
+      "4. close": "185.0400",
+      "5. volume": "1566862"
+    },
+    "2024-12-12": {
+      "1. open": "186.8800",
+      "2. high": "189.2100",
+      "3. low": "186.5000",
+      "4. close": "187.1300",
+      "5. volume": "2061173"
+    },
+    "2024-12-11": {
+      "1. open": "186.6900",
+      "2. high": "188.4300",
+      "3. low": "186.1650",
+      "4. close": "187.2200",
+      "5. volume": "1836416"
+    },
+    "2024-12-10": {
+      "1. open": "188.0000",
+      "2. high": "188.6720",
+      "3. low": "185.2000",
+      "4. close": "185.7100",
+      "5. volume": "1865963"
+    },
+    "2024-12-09": {
+      "1. open": "193.4800",
+      "2. high": "194.2200",
+      "3. low": "186.9100",
+      "4. close": "188.1700",
+      "5. volume": "2309553"
+    },
+    "2024-12-06": {
+      "1. open": "192.1200",
+      "2. high": "192.8000",
+      "3. low": "190.2100",
+      "4. close": "192.6900",
+      "5. volume": "2073824"
+    },
+    "2024-12-05": {
+      "1. open": "189.7000",
+      "2. high": "191.1300",
+      "3. low": "188.5500",
+      "4. close": "191.0800",
+      "5. volume": "1507514"
+    },
+    "2024-12-04": {
+      "1. open": "192.1000",
+      "2. high": "192.1000",
+      "3. low": "190.0601",
+      "4. close": "190.8400",
+      "5. volume": "1506289"
+    },
+    "2024-12-03": {
+      "1. open": "192.4000",
+      "2. high": "192.8800",
+      "3. low": "190.7100",
+      "4. close": "191.0700",
+      "5. volume": "1186598"
+    },
+    "2024-12-02": {
+      "1. open": "194.8500",
+      "2. high": "195.3800",
+      "3. low": "191.2900",
+      "4. close": "192.1600",
+      "5. volume": "2293854"
+    },
+    "2024-11-29": {
+      "1. open": "195.9300",
+      "2. high": "198.0000",
+      "3. low": "195.5000",
+      "4. close": "195.6900",
+      "5. volume": "1492298"
+    },
+    "2024-11-27": {
+      "1. open": "195.4100",
+      "2. high": "195.9300",
+      "3. low": "194.0200",
+      "4. close": "195.2800",
+      "5. volume": "1719249"
+    },
+    "2024-11-26": {
+      "1. open": "192.6200",
+      "2. high": "194.3100",
+      "3. low": "191.1900",
+      "4. close": "194.0200",
+      "5. volume": "1962696"
+    },
+    "2024-11-25": {
+      "1. open": "191.5000",
+      "2. high": "193.2900",
+      "3. low": "191.0100",
+      "4. close": "192.8200",
+      "5. volume": "4657089"
+    },
+    "2024-11-22": {
+      "1. open": "188.7200",
+      "2. high": "190.9100",
+      "3. low": "188.3500",
+      "4. close": "189.8400",
+      "5. volume": "2526522"
+    },
+    "2024-11-21": {
+      "1. open": "186.4000",
+      "2. high": "188.1700",
+      "3. low": "185.0300",
+      "4. close": "187.3700",
+      "5. volume": "1886363"
+    },
+    "2024-11-20": {
+      "1. open": "185.5400",
+      "2. high": "186.1300",
+      "3. low": "183.5553",
+      "4. close": "185.9100",
+      "5. volume": "1433841"
+    },
+    "2024-11-19": {
+      "1. open": "183.3900",
+      "2. high": "187.4850",
+      "3. low": "182.5000",
+      "4. close": "187.2700",
+      "5. volume": "1657754"
+    },
+    "2024-11-18": {
+      "1. open": "179.4000",
+      "2. high": "183.4800",
+      "3. low": "178.9842",
+      "4. close": "183.2900",
+      "5. volume": "2316475"
+    },
+    "2024-11-15": {
+      "1. open": "177.5000",
+      "2. high": "180.8700",
+      "3. low": "177.0100",
+      "4. close": "179.6700",
+      "5. volume": "2998646"
+    },
+    "2024-11-14": {
+      "1. open": "178.8300",
+      "2. high": "179.0900",
+      "3. low": "177.3680",
+      "4. close": "178.2100",
+      "5. volume": "2127469"
+    },
+    "2024-11-13": {
+      "1. open": "181.9600",
+      "2. high": "182.0300",
+      "3. low": "178.0500",
+      "4. close": "178.1300",
+      "5. volume": "1862864"
+    },
+    "2024-11-12": {
+      "1. open": "183.0000",
+      "2. high": "184.2000",
+      "3. low": "180.3900",
+      "4. close": "180.7900",
+      "5. volume": "1935990"
+    },
+    "2024-11-11": {
+      "1. open": "182.2000",
+      "2. high": "184.2900",
+      "3. low": "181.7600",
+      "4. close": "182.8500",
+      "5. volume": "2015857"
+    },
+    "2024-11-08": {
+      "1. open": "179.7400",
+      "2. high": "183.3500",
+      "3. low": "179.2450",
+      "4. close": "181.9800",
+      "5. volume": "2229733"
+    },
+    "2024-11-07": {
+      "1. open": "174.1000",
+      "2. high": "179.7100",
+      "3. low": "173.8000",
+      "4. close": "178.4700",
+      "5. volume": "3991591"
+    },
+    "2024-11-06": {
+      "1. open": "177.0000",
+      "2. high": "178.2700",
+      "3. low": "171.2500",
+      "4. close": "173.6200",
+      "5. volume": "4619703"
+    },
+    "2024-11-05": {
+      "1. open": "177.4600",
+      "2. high": "181.1200",
+      "3. low": "176.4000",
+      "4. close": "181.0200",
+      "5. volume": "1404186"
+    },
+    "2024-11-04": {
+      "1. open": "175.9400",
+      "2. high": "177.4900",
+      "3. low": "175.0600",
+      "4. close": "177.3200",
+      "5. volume": "1269974"
+    },
+    "2024-11-01": {
+      "1. open": "178.0600",
+      "2. high": "179.4800",
+      "3. low": "174.9600",
+      "4. close": "176.0000",
+      "5. volume": "1517369"
+    },
+    "2024-10-31": {
+      "1. open": "180.7500",
+      "2. high": "181.7000",
+      "3. low": "178.0900",
+      "4. close": "178.2300",
+      "5. volume": "2014460"
+    },
+    "2024-10-30": {
+      "1. open": "183.2100",
+      "2. high": "184.6300",
+      "3. low": "181.1300",
+      "4. close": "182.1700",
+      "5. volume": "2079285"
+    },
+    "2024-10-29": {
+      "1. open": "183.0000",
+      "2. high": "185.3200",
+      "3. low": "182.3900",
+      "4. close": "182.8000",
+      "5. volume": "2154159"
+    },
+    "2024-10-28": {
+      "1. open": "182.0000",
+      "2. high": "185.1700",
+      "3. low": "181.2700",
+      "4. close": "183.3100",
+      "5. volume": "2698019"
+    },
+    "2024-10-25": {
+      "1. open": "184.4600",
+      "2. high": "193.8800",
+      "3. low": "180.3600",
+      "4. close": "181.0100",
+      "5. volume": "6093376"
+    },
+    "2024-10-24": {
+      "1. open": "166.5400",
+      "2. high": "166.6000",
+      "3. low": "164.5000",
+      "4. close": "165.1300",
+      "5. volume": "1479829"
+    },
+    "2024-10-23": {
+      "1. open": "165.1000",
+      "2. high": "166.5700",
+      "3. low": "164.9600",
+      "4. close": "165.8000",
+      "5. volume": "1240818"
+    },
+    "2024-10-22": {
+      "1. open": "164.6100",
+      "2. high": "166.2900",
+      "3. low": "164.1300",
+      "4. close": "165.2500",
+      "5. volume": "1540344"
+    },
+    "2024-10-21": {
+      "1. open": "164.4400",
+      "2. high": "165.6000",
+      "3. low": "163.4200",
+      "4. close": "165.2000",
+      "5. volume": "1891317"
+    },
+    "2024-10-18": {
+      "1. open": "164.0100",
+      "2. high": "165.6500",
+      "3. low": "163.4700",
+      "4. close": "165.3800",
+      "5. volume": "986022"
+    },
+    "2024-10-17": {
+      "1. open": "161.5100",
+      "2. high": "164.2500",
+      "3. low": "160.7900",
+      "4. close": "163.6900",
+      "5. volume": "1178433"
+    },
+    "2024-10-16": {
+      "1. open": "161.0000",
+      "2. high": "162.6700",
+      "3. low": "160.5250",
+      "4. close": "162.1300",
+      "5. volume": "1307701"
+    },
+    "2024-10-15": {
+      "1. open": "163.0700",
+      "2. high": "164.6000",
+      "3. low": "160.8400",
+      "4. close": "161.2100",
+      "5. volume": "2637220"
+    },
+    "2024-10-14": {
+      "1. open": "161.0700",
+      "2. high": "162.8800",
+      "3. low": "160.3200",
+      "4. close": "161.9800",
+      "5. volume": "1371936"
+    },
+    "2024-10-11": {
+      "1. open": "159.0500",
+      "2. high": "160.8000",
+      "3. low": "158.8600",
+      "4. close": "160.7300",
+      "5. volume": "1346362"
+    },
+    "2024-10-10": {
+      "1. open": "158.3600",
+      "2. high": "160.1600",
+      "3. low": "158.2300",
+      "4. close": "158.8500",
+      "5. volume": "881103"
+    },
+    "2024-10-09": {
+      "1. open": "158.5000",
+      "2. high": "159.3100",
+      "3. low": "157.5100",
+      "4. close": "159.1300",
+      "5. volume": "822582"
+    },
+    "2024-10-08": {
+      "1. open": "157.1300",
+      "2. high": "158.7200",
+      "3. low": "155.7100",
+      "4. close": "158.2800",
+      "5. volume": "954015"
+    },
+    "2024-10-07": {
+      "1. open": "155.8000",
+      "2. high": "156.7084",
+      "3. low": "155.1600",
+      "4. close": "156.4700",
+      "5. volume": "988227"
+    },
+    "2024-10-04": {
+      "1. open": "157.2900",
+      "2. high": "157.8400",
+      "3. low": "155.6000",
+      "4. close": "157.0000",
+      "5. volume": "1120926"
+    },
+    "2024-10-03": {
+      "1. open": "160.0300",
+      "2. high": "160.4900",
+      "3. low": "156.9650",
+      "4. close": "157.3000",
+      "5. volume": "1199155"
+    },
+    "2024-10-02": {
+      "1. open": "158.6800",
+      "2. high": "160.1800",
+      "3. low": "158.2050",
+      "4. close": "159.6000",
+      "5. volume": "1361111"
+    },
+    "2024-10-01": {
+      "1. open": "162.8500",
+      "2. high": "162.8500",
+      "3. low": "159.0800",
+      "4. close": "160.2700",
+      "5. volume": "1345954"
+    },
+    "2024-09-30": {
+      "1. open": "160.2900",
+      "2. high": "162.1300",
+      "3. low": "159.4700",
+      "4. close": "161.8300",
+      "5. volume": "2220697"
+    },
+    "2024-09-27": {
+      "1. open": "163.2400",
+      "2. high": "163.2400",
+      "3. low": "161.0900",
+      "4. close": "161.1600",
+      "5. volume": "1549241"
+    },
+    "2024-09-26": {
+      "1. open": "165.0000",
+      "2. high": "165.0000",
+      "3. low": "161.2350",
+      "4. close": "162.0600",
+      "5. volume": "1459478"
+    },
+    "2024-09-25": {
+      "1. open": "163.1700",
+      "2. high": "165.1700",
+      "3. low": "162.2300",
+      "4. close": "162.9000",
+      "5. volume": "1675414"
+    },
+    "2024-09-24": {
+      "1. open": "160.6100",
+      "2. high": "163.3100",
+      "3. low": "159.9200",
+      "4. close": "162.1300",
+      "5. volume": "1680131"
+    },
+    "2024-09-23": {
+      "1. open": "159.7400",
+      "2. high": "161.9100",
+      "3. low": "159.1900",
+      "4. close": "160.9600",
+      "5. volume": "1651656"
+    },
+    "2024-09-20": {
+      "1. open": "157.3800",
+      "2. high": "160.3400",
+      "3. low": "157.1500",
+      "4. close": "158.7000",
+      "5. volume": "7232250"
+    },
+    "2024-09-19": {
+      "1. open": "160.0000",
+      "2. high": "160.3400",
+      "3. low": "157.4500",
+      "4. close": "158.9000",
+      "5. volume": "1803184"
+    },
+    "2024-09-18": {
+      "1. open": "157.8700",
+      "2. high": "159.9000",
+      "3. low": "156.5600",
+      "4. close": "158.2500",
+      "5. volume": "1515278"
+    },
+    "2024-09-17": {
+      "1. open": "160.7400",
+      "2. high": "161.6100",
+      "3. low": "157.1900",
+      "4. close": "157.5800",
+      "5. volume": "1824720"
+    },
+    "2024-09-16": {
+      "1. open": "159.4600",
+      "2. high": "161.3850",
+      "3. low": "158.7400",
+      "4. close": "160.8700",
+      "5. volume": "1467818"
+    },
+    "2024-09-13": {
+      "1. open": "160.4500",
+      "2. high": "160.8300",
+      "3. low": "158.2900",
+      "4. close": "158.9300",
+      "5. volume": "1466992"
+    },
+    "2024-09-12": {
+      "1. open": "158.4800",
+      "2. high": "160.5200",
+      "3. low": "157.6700",
+      "4. close": "160.4900",
+      "5. volume": "1372422"
+    },
+    "2024-09-11": {
+      "1. open": "155.4000",
+      "2. high": "158.8350",
+      "3. low": "154.5400",
+      "4. close": "158.4200",
+      "5. volume": "1922811"
+    },
+    "2024-09-10": {
+      "1. open": "150.1100",
+      "2. high": "157.1100",
+      "3. low": "150.0250",
+      "4. close": "156.7600",
+      "5. volume": "1794896"
+    },
+    "2024-09-09": {
+      "1. open": "148.0300",
+      "2. high": "149.6500",
+      "3. low": "147.7000",
+      "4. close": "149.3400",
+      "5. volume": "1499779"
+    },
+    "2024-09-06": {
+      "1. open": "149.9900",
+      "2. high": "150.0000",
+      "3. low": "147.2100",
+      "4. close": "148.2200",
+      "5. volume": "1741665"
+    },
+    "2024-09-05": {
+      "1. open": "149.1000",
+      "2. high": "150.0800",
+      "3. low": "148.1500",
+      "4. close": "149.9100",
+      "5. volume": "1299747"
+    },
+    "2024-09-04": {
+      "1. open": "150.1400",
+      "2. high": "150.4700",
+      "3. low": "147.3000",
+      "4. close": "149.0900",
+      "5. volume": "1222075"
+    },
+    "2024-09-03": {
+      "1. open": "150.3600",
+      "2. high": "150.9700",
+      "3. low": "149.1400",
+      "4. close": "149.7900",
+      "5. volume": "1605440"
+    },
+    "2024-08-30": {
+      "1. open": "150.3600",
+      "2. high": "152.1000",
+      "3. low": "149.3100",
+      "4. close": "151.6100",
+      "5. volume": "3050948"
+    },
+    "2024-08-29": {
+      "1. open": "149.7400",
+      "2. high": "150.8500",
+      "3. low": "148.6800",
+      "4. close": "149.5000",
+      "5. volume": "1148085"
+    },
+    "2024-08-28": {
+      "1. open": "150.6100",
+      "2. high": "151.5950",
+      "3. low": "149.2700",
+      "4. close": "150.1100",
+      "5. volume": "1096356"
+    },
+    "2024-08-27": {
+      "1. open": "149.1400",
+      "2. high": "151.1400",
+      "3. low": "148.8075",
+      "4. close": "150.6100",
+      "5. volume": "1076934"
+    },
+    "2024-08-26": {
+      "1. open": "152.9000",
+      "2. high": "153.5000",
+      "3. low": "150.0200",
+      "4. close": "150.5900",
+      "5. volume": "925397"
+    },
+    "2024-08-23": {
+      "1. open": "151.1800",
+      "2. high": "152.7400",
+      "3. low": "150.1800",
+      "4. close": "152.1800",
+      "5. volume": "1604181"
+    },
+    "2024-08-22": {
+      "1. open": "150.0400",
+      "2. high": "151.2600",
+      "3. low": "149.4300",
+      "4. close": "150.6900",
+      "5. volume": "874883"
+    },
+    "2024-08-21": {
+      "1. open": "149.0600",
+      "2. high": "150.3700",
+      "3. low": "148.6500",
+      "4. close": "149.7600",
+      "5. volume": "1480067"
+    },
+    "2024-08-20": {
+      "1. open": "148.7700",
+      "2. high": "149.3300",
+      "3. low": "147.9100",
+      "4. close": "149.1000",
+      "5. volume": "1041069"
+    },
+    "2024-08-19": {
+      "1. open": "149.2400",
+      "2. high": "150.7000",
+      "3. low": "148.0500",
+      "4. close": "148.6200",
+      "5. volume": "1400934"
+    },
+    "2024-08-16": {
+      "1. open": "149.4000",
+      "2. high": "150.5700",
+      "3. low": "148.7600",
+      "4. close": "149.6000",
+      "5. volume": "1257764"
+    },
+    "2024-08-15": {
+      "1. open": "151.1200",
+      "2. high": "151.9000",
+      "3. low": "148.6900",
+      "4. close": "149.8600",
+      "5. volume": "1504735"
+    },
+    "2024-08-14": {
+      "1. open": "149.8500",
+      "2. high": "152.8400",
+      "3. low": "149.5789",
+      "4. close": "151.1800",
+      "5. volume": "1227749"
+    },
+    "2024-08-13": {
+      "1. open": "149.9900",
+      "2. high": "150.4849",
+      "3. low": "149.0800",
+      "4. close": "149.5700",
+      "5. volume": "1435832"
+    },
+    "2024-08-12": {
+      "1. open": "149.7800",
+      "2. high": "150.2300",
+      "3. low": "147.0900",
+      "4. close": "148.7500",
+      "5. volume": "1105770"
+    },
+    "2024-08-09": {
+      "1. open": "149.9600",
+      "2. high": "150.7600",
+      "3. low": "148.3800",
+      "4. close": "150.1200",
+      "5. volume": "803426"
+    },
+    "2024-08-08": {
+      "1. open": "147.4500",
+      "2. high": "149.9700",
+      "3. low": "147.3100",
+      "4. close": "149.6600",
+      "5. volume": "1160716"
+    },
+    "2024-08-07": {
+      "1. open": "149.0700",
+      "2. high": "151.8300",
+      "3. low": "146.8600",
+      "4. close": "147.1400",
+      "5. volume": "1210753"
+    },
+    "2024-08-06": {
+      "1. open": "144.8800",
+      "2. high": "150.7500",
+      "3. low": "144.0700",
+      "4. close": "148.6300",
+      "5. volume": "1378882"
+    },
+    "2024-08-05": {
+      "1. open": "147.5200",
+      "2. high": "150.1300",
+      "3. low": "144.1800",
+      "4. close": "144.4700",
+      "5. volume": "2320863"
+    },
+    "2024-08-02": {
+      "1. open": "151.7500",
+      "2. high": "152.9000",
+      "3. low": "148.2350",
+      "4. close": "150.8400",
+      "5. volume": "1642273"
+    },
+    "2024-08-01": {
+      "1. open": "150.2600",
+      "2. high": "153.1923",
+      "3. low": "150.2600",
+      "4. close": "152.2900",
+      "5. volume": "2019968"
+    },
+    "2024-07-31": {
+      "1. open": "147.5200",
+      "2. high": "150.9900",
+      "3. low": "146.9050",
+      "4. close": "149.4900",
+      "5. volume": "3344199"
+    },
+    "2024-07-30": {
+      "1. open": "147.4900",
+      "2. high": "147.5600",
+      "3. low": "144.0600",
+      "4. close": "145.0400",
+      "5. volume": "1699619"
+    },
+    "2024-07-29": {
+      "1. open": "145.6300",
+      "2. high": "147.5000",
+      "3. low": "144.5700",
+      "4. close": "147.1900",
+      "5. volume": "1628374"
+    },
+    "2024-07-26": {
+      "1. open": "142.8600",
+      "2. high": "146.4000",
+      "3. low": "141.0000",
+      "4. close": "145.6500",
+      "5. volume": "3204947"
+    },
+    "2024-07-25": {
+      "1. open": "151.6500",
+      "2. high": "151.8600",
+      "3. low": "146.1400",
+      "4. close": "147.3700",
+      "5. volume": "2490088"
+    },
+    "2024-07-24": {
+      "1. open": "154.7500",
+      "2. high": "155.6100",
+      "3. low": "151.4900",
+      "4. close": "151.6600",
+      "5. volume": "1568091"
+    },
+    "2024-07-23": {
+      "1. open": "155.1800",
+      "2. high": "156.7250",
+      "3. low": "154.8700",
+      "4. close": "155.0900",
+      "5. volume": "1128317"
+    },
+    "2024-07-22": {
+      "1. open": "155.3300",
+      "2. high": "156.6799",
+      "3. low": "154.1000",
+      "4. close": "155.5600",
+      "5. volume": "1347930"
+    },
+    "2024-07-19": {
+      "1. open": "155.6600",
+      "2. high": "155.9800",
+      "3. low": "154.2100",
+      "4. close": "155.1700",
+      "5. volume": "1168831"
+    },
+    "2024-07-18": {
+      "1. open": "156.3700",
+      "2. high": "157.2200",
+      "3. low": "154.2300",
+      "4. close": "154.6000",
+      "5. volume": "1414604"
+    },
+    "2024-07-17": {
+      "1. open": "161.2400",
+      "2. high": "162.3300",
+      "3. low": "156.1800",
+      "4. close": "156.8300",
+      "5. volume": "2012370"
+    },
+    "2024-07-16": {
+      "1. open": "160.3900",
+      "2. high": "162.5800",
+      "3. low": "159.2712",
+      "4. close": "162.3300",
+      "5. volume": "1192944"
+    },
+    "2024-07-15": {
+      "1. open": "158.9300",
+      "2. high": "159.7000",
+      "3. low": "157.5400",
+      "4. close": "159.5000",
+      "5. volume": "943399"
+    },
+    "2024-07-12": {
+      "1. open": "158.5500",
+      "2. high": "159.5700",
+      "3. low": "158.0500",
+      "4. close": "158.3500",
+      "5. volume": "1284221"
+    },
+    "2024-07-11": {
+      "1. open": "157.7000",
+      "2. high": "160.4600",
+      "3. low": "157.0100",
+      "4. close": "157.7300",
+      "5. volume": "1678382"
+    },
+    "2024-07-10": {
+      "1. open": "154.0000",
+      "2. high": "155.7800",
+      "3. low": "153.2600",
+      "4. close": "155.6300",
+      "5. volume": "1459771"
+    },
+    "2024-07-09": {
+      "1. open": "153.7500",
+      "2. high": "154.1300",
+      "3. low": "151.6100",
+      "4. close": "153.3000",
+      "5. volume": "1080441"
+    },
+    "2024-07-08": {
+      "1. open": "151.4900",
+      "2. high": "153.9900",
+      "3. low": "151.4300",
+      "4. close": "153.6600",
+      "5. volume": "1149357"
+    },
+    "2024-07-05": {
+      "1. open": "151.8000",
+      "2. high": "152.5150",
+      "3. low": "150.3500",
+      "4. close": "151.4400",
+      "5. volume": "1261809"
+    },
+    "2024-07-03": {
+      "1. open": "153.3800",
+      "2. high": "154.0600",
+      "3. low": "151.7000",
+      "4. close": "151.7100",
+      "5. volume": "879721"
+    },
+    "2024-07-02": {
+      "1. open": "152.1800",
+      "2. high": "153.7800",
+      "3. low": "151.9200",
+      "4. close": "152.9100",
+      "5. volume": "1162857"
+    },
+    "2024-07-01": {
+      "1. open": "151.9500",
+      "2. high": "152.9300",
+      "3. low": "150.6100",
+      "4. close": "152.1300",
+      "5. volume": "1483900"
+    },
+    "2024-06-28": {
+      "1. open": "150.4300",
+      "2. high": "153.2500",
+      "3. low": "150.2500",
+      "4. close": "152.0500",
+      "5. volume": "3406272"
+    },
+    "2024-06-27": {
+      "1. open": "147.5700",
+      "2. high": "150.2900",
+      "3. low": "146.9100",
+      "4. close": "148.7200",
+      "5. volume": "1660919"
+    },
+    "2024-06-26": {
+      "1. open": "147.5000",
+      "2. high": "148.4200",
+      "3. low": "145.9300",
+      "4. close": "146.8900",
+      "5. volume": "1748629"
+    },
+    "2024-06-25": {
+      "1. open": "146.9600",
+      "2. high": "147.4693",
+      "3. low": "145.2950",
+      "4. close": "146.4400",
+      "5. volume": "1218783"
+    },
+    "2024-06-24": {
+      "1. open": "148.7300",
+      "2. high": "150.9300",
+      "3. low": "146.8400",
+      "4. close": "147.0100",
+      "5. volume": "1502578"
+    },
+    "2024-06-21": {
+      "1. open": "148.2250",
+      "2. high": "148.5000",
+      "3. low": "145.9100",
+      "4. close": "148.3500",
+      "5. volume": "3589364"
+    },
+    "2024-06-20": {
+      "1. open": "149.2800",
+      "2. high": "150.6100",
+      "3. low": "147.6950",
+      "4. close": "147.8900",
+      "5. volume": "1315063"
+    },
+    "2024-06-18": {
+      "1. open": "150.3500",
+      "2. high": "151.1400",
+      "3. low": "149.3800",
+      "4. close": "149.5600",
+      "5. volume": "1095749"
+    },
+    "2024-06-17": {
+      "1. open": "149.0600",
+      "2. high": "150.5500",
+      "3. low": "148.5000",
+      "4. close": "149.0100",
+      "5. volume": "1192236"
+    },
+    "2024-06-14": {
+      "1. open": "149.1100",
+      "2. high": "150.8500",
+      "3. low": "148.5801",
+      "4. close": "149.9200",
+      "5. volume": "1000378"
+    },
+    "2024-06-13": {
+      "1. open": "150.6800",
+      "2. high": "151.1500",
+      "3. low": "149.4200",
+      "4. close": "149.7600",
+      "5. volume": "1496252"
+    },
+    "2024-06-12": {
+      "1. open": "152.9700",
+      "2. high": "153.0200",
+      "3. low": "149.0700",
+      "4. close": "149.5900",
+      "5. volume": "1748242"
+    },
+    "2024-06-11": {
+      "1. open": "148.8900",
+      "2. high": "150.5100",
+      "3. low": "148.4343",
+      "4. close": "149.8800",
+      "5. volume": "1337616"
+    },
+    "2024-06-10": {
+      "1. open": "146.2500",
+      "2. high": "149.4600",
+      "3. low": "145.3600",
+      "4. close": "149.0900",
+      "5. volume": "1506778"
+    },
+    "2024-06-07": {
+      "1. open": "145.2700",
+      "2. high": "147.2100",
+      "3. low": "144.7600",
+      "4. close": "146.3500",
+      "5. volume": "1070138"
+    },
+    "2024-06-06": {
+      "1. open": "147.3000",
+      "2. high": "147.5100",
+      "3. low": "146.1800",
+      "4. close": "147.1200",
+      "5. volume": "807573"
+    },
+    "2024-06-05": {
+      "1. open": "145.6500",
+      "2. high": "147.3800",
+      "3. low": "144.6800",
+      "4. close": "147.3600",
+      "5. volume": "1047210"
+    },
+    "2024-06-04": {
+      "1. open": "142.9300",
+      "2. high": "146.0500",
+      "3. low": "141.9400",
+      "4. close": "145.1200",
+      "5. volume": "1403919"
+    },
+    "2024-06-03": {
+      "1. open": "145.3500",
+      "2. high": "145.6550",
+      "3. low": "142.4600",
+      "4. close": "143.0400",
+      "5. volume": "1196176"
+    },
+    "2024-05-31": {
+      "1. open": "144.9300",
+      "2. high": "145.6400",
+      "3. low": "142.9200",
+      "4. close": "145.3400",
+      "5. volume": "3657140"
+    },
+    "2024-05-30": {
+      "1. open": "142.8600",
+      "2. high": "144.6200",
+      "3. low": "141.9500",
+      "4. close": "144.0400",
+      "5. volume": "1235296"
+    },
+    "2024-05-29": {
+      "1. open": "142.4300",
+      "2. high": "142.8800",
+      "3. low": "140.2700",
+      "4. close": "141.4300",
+      "5. volume": "1340127"
+    },
+    "2024-05-28": {
+      "1. open": "143.8700",
+      "2. high": "144.0400",
+      "3. low": "142.7550",
+      "4. close": "143.7700",
+      "5. volume": "1191348"
+    },
+    "2024-05-24": {
+      "1. open": "142.9700",
+      "2. high": "143.0900",
+      "3. low": "141.1000",
+      "4. close": "142.7700",
+      "5. volume": "1122255"
+    },
+    "2024-05-23": {
+      "1. open": "144.0000",
+      "2. high": "144.8200",
+      "3. low": "141.8900",
+      "4. close": "142.2500",
+      "5. volume": "2249209"
+    },
+    "2024-05-22": {
+      "1. open": "143.9700",
+      "2. high": "143.9900",
+      "3. low": "142.1350",
+      "4. close": "143.1500",
+      "5. volume": "1512890"
+    },
+    "2024-05-21": {
+      "1. open": "143.0000",
+      "2. high": "144.5600",
+      "3. low": "142.5000",
+      "4. close": "144.2600",
+      "5. volume": "1148626"
+    },
+    "2024-05-20": {
+      "1. open": "143.5400",
+      "2. high": "145.2500",
+      "3. low": "142.4000",
+      "4. close": "143.3500",
+      "5. volume": "993883"
+    },
+    "2024-05-17": {
+      "1. open": "145.4400",
+      "2. high": "145.4800",
+      "3. low": "143.5300",
+      "4. close": "143.8300",
+      "5. volume": "1556039"
+    },
+    "2024-05-16": {
+      "1. open": "144.6400",
+      "2. high": "146.2100",
+      "3. low": "143.1600",
+      "4. close": "144.9400",
+      "5. volume": "1748001"
+    },
+    "2024-05-15": {
+      "1. open": "145.0400",
+      "2. high": "145.3200",
+      "3. low": "142.4300",
+      "4. close": "144.6400",
+      "5. volume": "2563273"
+    },
+    "2024-05-14": {
+      "1. open": "143.4300",
+      "2. high": "143.9100",
+      "3. low": "141.2600",
+      "4. close": "141.8600",
+      "5. volume": "1758246"
+    },
+    "2024-05-13": {
+      "1. open": "142.2100",
+      "2. high": "143.1800",
+      "3. low": "140.4900",
+      "4. close": "143.0900",
+      "5. volume": "1722271"
+    },
+    "2024-05-10": {
+      "1. open": "143.3800",
+      "2. high": "144.2200",
+      "3. low": "139.6200",
+      "4. close": "141.4600",
+      "5. volume": "2950678"
+    },
+    "2024-05-09": {
+      "1. open": "141.5000",
+      "2. high": "144.1900",
+      "3. low": "141.0400",
+      "4. close": "143.5400",
+      "5. volume": "10657121"
+    },
+    "2024-05-08": {
+      "1. open": "140.3500",
+      "2. high": "142.0000",
+      "3. low": "140.1700",
+      "4. close": "140.2500",
+      "5. volume": "6521622"
+    },
+    "2024-05-07": {
+      "1. open": "144.5000",
+      "2. high": "145.4300",
+      "3. low": "143.7700",
+      "4. close": "144.6300",
+      "5. volume": "1273983"
+    },
+    "2024-05-06": {
+      "1. open": "147.5700",
+      "2. high": "148.0000",
+      "3. low": "142.4600",
+      "4. close": "143.7700",
+      "5. volume": "1907448"
+    },
+    "2024-05-03": {
+      "1. open": "147.2500",
+      "2. high": "152.3500",
+      "3. low": "145.6700",
+      "4. close": "147.0000",
+      "5. volume": "3309695"
+    },
+    "2024-05-02": {
+      "1. open": "139.3700",
+      "2. high": "140.9699",
+      "3. low": "137.2800",
+      "4. close": "140.1500",
+      "5. volume": "2030417"
+    },
+    "2024-05-01": {
+      "1. open": "139.5200",
+      "2. high": "141.1700",
+      "3. low": "137.9450",
+      "4. close": "137.9900",
+      "5. volume": "1641800"
+    },
+    "2024-04-30": {
+      "1. open": "141.0200",
+      "2. high": "142.2800",
+      "3. low": "138.6900",
+      "4. close": "138.7800",
+      "5. volume": "2001808"
+    },
+    "2024-04-29": {
+      "1. open": "144.5700",
+      "2. high": "144.8600",
+      "3. low": "141.2900",
+      "4. close": "142.3400",
+      "5. volume": "2066539"
+    },
+    "2024-04-26": {
+      "1. open": "142.3300",
+      "2. high": "143.8300",
+      "3. low": "141.4300",
+      "4. close": "142.8300",
+      "5. volume": "1798207"
+    },
+    "2024-04-25": {
+      "1. open": "138.5300",
+      "2. high": "141.9500",
+      "3. low": "137.1700",
+      "4. close": "141.4900",
+      "5. volume": "1887077"
+    },
+    "2024-04-24": {
+      "1. open": "137.7700",
+      "2. high": "140.8650",
+      "3. low": "137.6400",
+      "4. close": "140.6100",
+      "5. volume": "1614889"
+    },
+    "2024-04-23": {
+      "1. open": "136.5100",
+      "2. high": "138.8900",
+      "3. low": "135.7200",
+      "4. close": "138.5300",
+      "5. volume": "1320373"
+    },
+    "2024-04-22": {
+      "1. open": "137.6500",
+      "2. high": "138.1500",
+      "3. low": "135.7400",
+      "4. close": "135.8600",
+      "5. volume": "1518420"
+    },
+    "2024-04-19": {
+      "1. open": "137.4100",
+      "2. high": "137.9300",
+      "3. low": "136.3200",
+      "4. close": "136.8300",
+      "5. volume": "1505171"
+    },
+    "2024-04-18": {
+      "1. open": "136.3000",
+      "2. high": "138.9800",
+      "3. low": "135.7000",
+      "4. close": "136.6600",
+      "5. volume": "1498571"
+    },
+    "2024-04-17": {
+      "1. open": "136.7000",
+      "2. high": "137.7950",
+      "3. low": "135.6400",
+      "4. close": "135.7500",
+      "5. volume": "1965277"
+    },
+    "2024-04-16": {
+      "1. open": "138.5100",
+      "2. high": "138.5100",
+      "3. low": "135.5400",
+      "4. close": "136.4300",
+      "5. volume": "2051540"
+    },
+    "2024-04-15": {
+      "1. open": "143.4000",
+      "2. high": "143.4500",
+      "3. low": "137.3400",
+      "4. close": "138.5600",
+      "5. volume": "1659031"
+    },
+    "2024-04-12": {
+      "1. open": "142.5000",
+      "2. high": "143.4999",
+      "3. low": "141.3500",
+      "4. close": "142.4900",
+      "5. volume": "1315443"
+    },
+    "2024-04-11": {
+      "1. open": "142.5800",
+      "2. high": "143.7400",
+      "3. low": "141.0000",
+      "4. close": "143.2300",
+      "5. volume": "1105456"
+    },
+    "2024-04-10": {
+      "1. open": "141.7000",
+      "2. high": "142.3800",
+      "3. low": "139.7300",
+      "4. close": "141.4000",
+      "5. volume": "1385815"
+    },
+    "2024-04-09": {
+      "1. open": "146.8400",
+      "2. high": "147.1900",
+      "3. low": "144.0300",
+      "4. close": "145.8800",
+      "5. volume": "1088031"
+    },
+    "2024-04-08": {
+      "1. open": "143.1500",
+      "2. high": "143.6900",
+      "3. low": "142.3700",
+      "4. close": "143.3400",
+      "5. volume": "1152489"
+    },
+    "2024-04-05": {
+      "1. open": "139.7800",
+      "2. high": "143.1700",
+      "3. low": "139.2600",
+      "4. close": "142.6000",
+      "5. volume": "1139467"
+    },
+    "2024-04-04": {
+      "1. open": "142.1000",
+      "2. high": "142.7500",
+      "3. low": "139.2900",
+      "4. close": "139.8800",
+      "5. volume": "1175976"
+    },
+    "2024-04-03": {
+      "1. open": "140.7300",
+      "2. high": "141.9900",
+      "3. low": "139.5600",
+      "4. close": "140.6300",
+      "5. volume": "1427164"
+    },
+    "2024-04-02": {
+      "1. open": "139.9800",
+      "2. high": "140.7800",
+      "3. low": "138.2400",
+      "4. close": "139.8000",
+      "5. volume": "1705515"
+    },
+    "2024-04-01": {
+      "1. open": "144.0200",
+      "2. high": "144.5900",
+      "3. low": "141.1700",
+      "4. close": "141.9100",
+      "5. volume": "1535645"
+    },
+    "2024-03-28": {
+      "1. open": "143.8800",
+      "2. high": "144.5000",
+      "3. low": "142.7250",
+      "4. close": "144.0400",
+      "5. volume": "2034732"
+    },
+    "2024-03-27": {
+      "1. open": "140.5000",
+      "2. high": "143.8900",
+      "3. low": "139.5150",
+      "4. close": "143.7400",
+      "5. volume": "2268599"
+    },
+    "2024-03-26": {
+      "1. open": "138.0000",
+      "2. high": "140.2200",
+      "3. low": "137.4800",
+      "4. close": "139.0400",
+      "5. volume": "1748909"
+    },
+    "2024-03-25": {
+      "1. open": "138.3600",
+      "2. high": "138.8800",
+      "3. low": "136.7400",
+      "4. close": "137.8300",
+      "5. volume": "1746420"
+    },
+    "2024-03-22": {
+      "1. open": "139.9700",
+      "2. high": "140.4400",
+      "3. low": "137.6950",
+      "4. close": "138.5100",
+      "5. volume": "1812730"
+    },
+    "2024-03-21": {
+      "1. open": "141.6600",
+      "2. high": "142.5500",
+      "3. low": "139.8500",
+      "4. close": "140.0100",
+      "5. volume": "2238192"
+    },
+    "2024-03-20": {
+      "1. open": "139.8000",
+      "2. high": "141.7600",
+      "3. low": "138.0600",
+      "4. close": "140.8900",
+      "5. volume": "2433310"
+    },
+    "2024-03-19": {
+      "1. open": "142.0800",
+      "2. high": "142.1200",
+      "3. low": "138.9600",
+      "4. close": "141.7400",
+      "5. volume": "2006114"
+    },
+    "2024-03-18": {
+      "1. open": "142.3100",
+      "2. high": "144.4500",
+      "3. low": "141.9750",
+      "4. close": "142.2100",
+      "5. volume": "1501233"
+    },
+    "2024-03-15": {
+      "1. open": "141.4100",
+      "2. high": "143.3500",
+      "3. low": "139.7450",
+      "4. close": "140.8600",
+      "5. volume": "2996044"
+    },
+    "2024-03-14": {
+      "1. open": "142.0000",
+      "2. high": "143.0800",
+      "3. low": "139.9450",
+      "4. close": "142.8100",
+      "5. volume": "1917148"
+    },
+    "2024-03-13": {
+      "1. open": "145.4700",
+      "2. high": "148.0000",
+      "3. low": "143.7100",
+      "4. close": "143.9300",
+      "5. volume": "1844204"
+    },
+    "2024-03-12": {
+      "1. open": "144.4400",
+      "2. high": "146.9100",
+      "3. low": "143.6500",
+      "4. close": "146.2300",
+      "5. volume": "1494293"
+    },
+    "2024-03-11": {
+      "1. open": "149.0900",
+      "2. high": "149.2400",
+      "3. low": "143.9500",
+      "4. close": "145.5000",
+      "5. volume": "2166190"
+    },
+    "2024-03-08": {
+      "1. open": "152.5400",
+      "2. high": "153.3500",
+      "3. low": "149.4400",
+      "4. close": "149.4800",
+      "5. volume": "2253806"
+    },
+    "2024-03-07": {
+      "1. open": "150.8100",
+      "2. high": "152.0300",
+      "3. low": "150.0550",
+      "4. close": "151.5100",
+      "5. volume": "1577785"
+    },
+    "2024-03-06": {
+      "1. open": "152.0800",
+      "2. high": "152.4400",
+      "3. low": "148.7800",
+      "4. close": "149.8100",
+      "5. volume": "2287496"
+    },
+    "2024-03-05": {
+      "1. open": "153.0000",
+      "2. high": "154.1800",
+      "3. low": "148.8750",
+      "4. close": "150.2500",
+      "5. volume": "1719291"
+    },
+    "2024-03-04": {
+      "1. open": "150.8400",
+      "2. high": "154.0000",
+      "3. low": "150.2800",
+      "4. close": "153.7100",
+      "5. volume": "2098456"
+    },
+    "2024-03-01": {
+      "1. open": "146.5300",
+      "2. high": "150.6600",
+      "3. low": "146.1800",
+      "4. close": "150.6000",
+      "5. volume": "2290823"
+    },
+    "2024-02-29": {
+      "1. open": "144.4300",
+      "2. high": "147.0300",
+      "3. low": "144.0100",
+      "4. close": "146.8100",
+      "5. volume": "4098074"
+    },
+    "2024-02-28": {
+      "1. open": "137.5100",
+      "2. high": "143.7500",
+      "3. low": "137.3100",
+      "4. close": "142.7300",
+      "5. volume": "2446909"
+    },
+    "2024-02-27": {
+      "1. open": "138.0000",
+      "2. high": "139.5650",
+      "3. low": "137.2200",
+      "4. close": "138.2300",
+      "5. volume": "1495993"
+    },
+    "2024-02-26": {
+      "1. open": "137.2800",
+      "2. high": "140.1500",
+      "3. low": "136.6100",
+      "4. close": "137.9600",
+      "5. volume": "2033948"
+    },
+    "2024-02-23": {
+      "1. open": "138.4500",
+      "2. high": "138.8550",
+      "3. low": "136.0700",
+      "4. close": "137.8400",
+      "5. volume": "2086435"
+    },
+    "2024-02-22": {
+      "1. open": "140.0000",
+      "2. high": "142.0352",
+      "3. low": "137.0000",
+      "4. close": "138.3800",
+      "5. volume": "3440212"
+    },
+    "2024-02-21": {
+      "1. open": "134.3300",
+      "2. high": "137.0000",
+      "3. low": "131.4200",
+      "4. close": "135.5300",
+      "5. volume": "3222203"
+    },
+    "2024-02-20": {
+      "1. open": "136.0100",
+      "2. high": "137.5700",
+      "3. low": "133.8600",
+      "4. close": "135.0600",
+      "5. volume": "3411474"
+    },
+    "2024-02-16": {
+      "1. open": "140.0000",
+      "2. high": "140.8600",
+      "3. low": "134.7500",
+      "4. close": "136.2200",
+      "5. volume": "6572651"
+    },
+    "2024-02-15": {
+      "1. open": "143.0200",
+      "2. high": "149.0700",
+      "3. low": "143.0200",
+      "4. close": "148.6100",
+      "5. volume": "3125925"
+    },
+    "2024-02-14": {
+      "1. open": "141.8700",
+      "2. high": "142.9300",
+      "3. low": "140.6000",
+      "4. close": "142.2300",
+      "5. volume": "1645847"
+    },
+    "2024-02-13": {
+      "1. open": "140.6500",
+      "2. high": "142.2700",
+      "3. low": "139.3800",
+      "4. close": "142.1700",
+      "5. volume": "1995134"
+    },
+    "2024-02-12": {
+      "1. open": "147.5800",
+      "2. high": "148.0900",
+      "3. low": "143.5700",
+      "4. close": "143.8000",
+      "5. volume": "2127505"
+    },
+    "2024-02-09": {
+      "1. open": "146.8400",
+      "2. high": "147.9400",
+      "3. low": "145.5400",
+      "4. close": "147.1900",
+      "5. volume": "1223297"
+    },
+    "2024-02-08": {
+      "1. open": "144.8300",
+      "2. high": "148.0000",
+      "3. low": "144.8300",
+      "4. close": "147.0600",
+      "5. volume": "1840280"
+    },
+    "2024-02-07": {
+      "1. open": "145.0600",
+      "2. high": "145.7700",
+      "3. low": "143.3100",
+      "4. close": "145.4700",
+      "5. volume": "1341723"
+    },
+    "2024-02-06": {
+      "1. open": "144.1400",
+      "2. high": "146.1950",
+      "3. low": "143.3800",
+      "4. close": "144.2600",
+      "5. volume": "1789404"
+    },
+    "2024-02-05": {
+      "1. open": "142.9500",
+      "2. high": "145.1100",
+      "3. low": "142.5900",
+      "4. close": "144.3000",
+      "5. volume": "2042265"
+    },
+    "2024-02-02": {
+      "1. open": "142.6300",
+      "2. high": "145.4000",
+      "3. low": "140.2000",
+      "4. close": "144.4900",
+      "5. volume": "2052606"
+    },
+    "2024-02-01": {
+      "1. open": "140.1600",
+      "2. high": "143.9600",
+      "3. low": "139.4400",
+      "4. close": "143.8500",
+      "5. volume": "2550622"
+    },
+    "2024-01-31": {
+      "1. open": "145.0000",
+      "2. high": "145.0000",
+      "3. low": "140.0700",
+      "4. close": "140.4600",
+      "5. volume": "2892139"
+    },
+    "2024-01-30": {
+      "1. open": "145.5000",
+      "2. high": "145.9450",
+      "3. low": "144.0350",
+      "4. close": "144.2200",
+      "5. volume": "3044878"
+    },
+    "2024-01-29": {
+      "1. open": "142.8300",
+      "2. high": "146.1900",
+      "3. low": "142.8300",
+      "4. close": "145.9700",
+      "5. volume": "2229625"
+    },
+    "2024-01-26": {
+      "1. open": "142.8700",
+      "2. high": "144.6200",
+      "3. low": "142.0600",
+      "4. close": "143.2000",
+      "5. volume": "1917094"
+    },
+    "2024-01-25": {
+      "1. open": "140.0000",
+      "2. high": "143.3000",
+      "3. low": "139.8650",
+      "4. close": "142.1900",
+      "5. volume": "2152437"
+    },
+    "2024-01-24": {
+      "1. open": "140.6300",
+      "2. high": "140.6300",
+      "3. low": "137.5300",
+      "4. close": "137.9300",
+      "5. volume": "1527957"
+    },
+    "2024-01-23": {
+      "1. open": "140.9700",
+      "2. high": "141.2507",
+      "3. low": "138.3500",
+      "4. close": "139.0200",
+      "5. volume": "1423694"
+    },
+    "2024-01-22": {
+      "1. open": "138.5700",
+      "2. high": "142.6800",
+      "3. low": "138.5700",
+      "4. close": "140.5800",
+      "5. volume": "2385193"
+    },
+    "2024-01-19": {
+      "1. open": "135.0800",
+      "2. high": "137.7600",
+      "3. low": "134.5300",
+      "4. close": "137.3400",
+      "5. volume": "1791310"
+    },
+    "2024-01-18": {
+      "1. open": "135.7400",
+      "2. high": "136.7000",
+      "3. low": "133.9000",
+      "4. close": "134.5400",
+      "5. volume": "1542724"
+    },
+    "2024-01-17": {
+      "1. open": "136.9300",
+      "2. high": "138.5400",
+      "3. low": "133.8100",
+      "4. close": "135.5600",
+      "5. volume": "1782664"
+    },
+    "2024-01-16": {
+      "1. open": "136.9400",
+      "2. high": "139.8600",
+      "3. low": "136.9400",
+      "4. close": "138.6800",
+      "5. volume": "2537776"
+    },
+    "2024-01-12": {
+      "1. open": "135.6300",
+      "2. high": "138.2699",
+      "3. low": "135.3100",
+      "4. close": "137.0800",
+      "5. volume": "1631901"
+    },
+    "2024-01-11": {
+      "1. open": "136.0700",
+      "2. high": "136.9900",
+      "3. low": "133.9400",
+      "4. close": "134.0000",
+      "5. volume": "982301"
+    },
+    "2024-01-10": {
+      "1. open": "134.0000",
+      "2. high": "136.9600",
+      "3. low": "133.2800",
+      "4. close": "136.5300",
+      "5. volume": "1492550"
+    },
+    "2024-01-09": {
+      "1. open": "132.5700",
+      "2. high": "133.8800",
+      "3. low": "131.6300",
+      "4. close": "133.6200",
+      "5. volume": "875631"
+    },
+    "2024-01-08": {
+      "1. open": "130.4700",
+      "2. high": "134.0700",
+      "3. low": "130.2800",
+      "4. close": "133.7000",
+      "5. volume": "1251067"
+    },
+    "2024-01-05": {
+      "1. open": "130.8800",
+      "2. high": "132.9100",
+      "3. low": "130.0000",
+      "4. close": "130.8300",
+      "5. volume": "1418232"
+    },
+    "2024-01-04": {
+      "1. open": "133.1000",
+      "2. high": "134.1300",
+      "3. low": "131.5700",
+      "4. close": "131.7800",
+      "5. volume": "1470959"
+    },
+    "2024-01-03": {
+      "1. open": "134.2100",
+      "2. high": "134.5700",
+      "3. low": "132.3201",
+      "4. close": "133.5100",
+      "5. volume": "1680755"
+    },
+    "2024-01-02": {
+      "1. open": "134.0000",
+      "2. high": "135.5000",
+      "3. low": "133.7800",
+      "4. close": "135.2300",
+      "5. volume": "1299968"
+    },
+    "2023-12-29": {
+      "1. open": "134.8300",
+      "2. high": "136.0000",
+      "3. low": "134.4650",
+      "4. close": "134.5800",
+      "5. volume": "1499532"
+    },
+    "2023-12-28": {
+      "1. open": "136.1000",
+      "2. high": "136.4500",
+      "3. low": "135.2400",
+      "4. close": "136.1200",
+      "5. volume": "944592"
+    },
+    "2023-12-27": {
+      "1. open": "135.4700",
+      "2. high": "136.4400",
+      "3. low": "135.2400",
+      "4. close": "136.1100",
+      "5. volume": "741553"
+    },
+    "2023-12-26": {
+      "1. open": "135.1900",
+      "2. high": "135.7775",
+      "3. low": "134.9300",
+      "4. close": "135.5800",
+      "5. volume": "1218212"
+    },
+    "2023-12-22": {
+      "1. open": "135.3600",
+      "2. high": "136.0900",
+      "3. low": "134.1600",
+      "4. close": "135.1200",
+      "5. volume": "1094242"
+    },
+    "2023-12-21": {
+      "1. open": "134.1300",
+      "2. high": "134.9900",
+      "3. low": "132.9100",
+      "4. close": "134.9100",
+      "5. volume": "1237215"
+    },
+    "2023-12-20": {
+      "1. open": "134.1300",
+      "2. high": "135.0900",
+      "3. low": "132.6800",
+      "4. close": "132.7400",
+      "5. volume": "1613373"
+    },
+    "2023-12-19": {
+      "1. open": "133.0000",
+      "2. high": "135.2802",
+      "3. low": "132.8401",
+      "4. close": "134.5400",
+      "5. volume": "2001520"
+    },
+    "2023-12-18": {
+      "1. open": "132.5000",
+      "2. high": "134.4900",
+      "3. low": "131.9200",
+      "4. close": "132.3200",
+      "5. volume": "2117747"
+    },
+    "2023-12-15": {
+      "1. open": "131.6200",
+      "2. high": "134.4400",
+      "3. low": "130.7600",
+      "4. close": "132.1700",
+      "5. volume": "5289695"
+    },
+    "2023-12-14": {
+      "1. open": "137.4200",
+      "2. high": "137.9300",
+      "3. low": "131.7550",
+      "4. close": "132.9300",
+      "5. volume": "2746524"
+    },
+    "2023-12-13": {
+      "1. open": "135.0000",
+      "2. high": "138.0400",
+      "3. low": "134.1000",
+      "4. close": "136.6700",
+      "5. volume": "2564925"
+    },
+    "2023-12-12": {
+      "1. open": "134.6800",
+      "2. high": "135.6500",
+      "3. low": "133.5800",
+      "4. close": "134.9700",
+      "5. volume": "2572133"
+    },
+    "2023-12-11": {
+      "1. open": "134.0000",
+      "2. high": "134.9100",
+      "3. low": "132.5700",
+      "4. close": "134.7500",
+      "5. volume": "2053931"
+    },
+    "2023-12-08": {
+      "1. open": "136.3200",
+      "2. high": "137.2450",
+      "3. low": "132.9109",
+      "4. close": "134.8100",
+      "5. volume": "2857360"
+    },
+    "2023-12-07": {
+      "1. open": "135.3900",
+      "2. high": "135.7899",
+      "3. low": "133.6500",
+      "4. close": "134.0300",
+      "5. volume": "2913801"
+    },
+    "2023-12-06": {
+      "1. open": "138.5600",
+      "2. high": "139.2000",
+      "3. low": "135.3000",
+      "4. close": "135.4800",
+      "5. volume": "2492453"
+    },
+    "2023-12-05": {
+      "1. open": "137.5600",
+      "2. high": "138.9500",
+      "3. low": "136.9900",
+      "4. close": "138.6800",
+      "5. volume": "1787353"
+    },
+    "2023-12-04": {
+      "1. open": "137.6800",
+      "2. high": "138.0800",
+      "3. low": "135.9600",
+      "4. close": "137.7700",
+      "5. volume": "2163806"
+    },
+    "2023-12-01": {
+      "1. open": "137.3200",
+      "2. high": "139.3500",
+      "3. low": "135.8012",
+      "4. close": "138.6100",
+      "5. volume": "2457399"
+    },
+    "2023-11-30": {
+      "1. open": "137.8400",
+      "2. high": "139.0000",
+      "3. low": "136.8700",
+      "4. close": "138.7800",
+      "5. volume": "4633443"
+    },
+    "2023-11-29": {
+      "1. open": "137.9900",
+      "2. high": "138.9300",
+      "3. low": "137.2000",
+      "4. close": "138.2000",
+      "5. volume": "1878738"
+    },
+    "2023-11-28": {
+      "1. open": "136.7800",
+      "2. high": "137.7150",
+      "3. low": "136.5000",
+      "4. close": "136.9000",
+      "5. volume": "1826150"
+    },
+    "2023-11-27": {
+      "1. open": "136.8300",
+      "2. high": "137.8700",
+      "3. low": "136.1900",
+      "4. close": "137.4500",
+      "5. volume": "1303667"
+    },
+    "2023-11-24": {
+      "1. open": "136.0300",
+      "2. high": "137.0000",
+      "3. low": "135.4775",
+      "4. close": "136.5000",
+      "5. volume": "585945"
+    },
+    "2023-11-22": {
+      "1. open": "137.5700",
+      "2. high": "138.0000",
+      "3. low": "136.2200",
+      "4. close": "136.8300",
+      "5. volume": "1397040"
+    },
+    "2023-11-21": {
+      "1. open": "135.7300",
+      "2. high": "137.2400",
+      "3. low": "135.2700",
+      "4. close": "136.2100",
+      "5. volume": "1238812"
+    },
+    "2023-11-20": {
+      "1. open": "134.2000",
+      "2. high": "135.9300",
+      "3. low": "133.0700",
+      "4. close": "135.8400",
+      "5. volume": "1319323"
+    },
+    "2023-11-17": {
+      "1. open": "136.0300",
+      "2. high": "136.0500",
+      "3. low": "133.6400",
+      "4. close": "134.5300",
+      "5. volume": "1542659"
+    },
+    "2023-11-16": {
+      "1. open": "135.2500",
+      "2. high": "136.5500",
+      "3. low": "134.3500",
+      "4. close": "135.1500",
+      "5. volume": "1458771"
+    },
+    "2023-11-15": {
+      "1. open": "134.1100",
+      "2. high": "136.1100",
+      "3. low": "133.8000",
+      "4. close": "134.6000",
+      "5. volume": "1726563"
+    },
+    "2023-11-14": {
+      "1. open": "132.1700",
+      "2. high": "135.4700",
+      "3. low": "131.3100",
+      "4. close": "134.3000",
+      "5. volume": "2123756"
+    },
+    "2023-11-13": {
+      "1. open": "127.8800",
+      "2. high": "128.8350",
+      "3. low": "126.8700",
+      "4. close": "127.6500",
+      "5. volume": "869330"
+    },
+    "2023-11-10": {
+      "1. open": "128.2600",
+      "2. high": "129.1700",
+      "3. low": "126.2200",
+      "4. close": "128.7500",
+      "5. volume": "1571025"
+    },
+    "2023-11-09": {
+      "1. open": "128.7600",
+      "2. high": "129.5000",
+      "3. low": "127.1400",
+      "4. close": "127.6100",
+      "5. volume": "944844"
+    },
+    "2023-11-08": {
+      "1. open": "127.9600",
+      "2. high": "128.9000",
+      "3. low": "127.2700",
+      "4. close": "128.4500",
+      "5. volume": "965214"
+    },
+    "2023-11-07": {
+      "1. open": "129.5000",
+      "2. high": "129.5100",
+      "3. low": "127.9200",
+      "4. close": "127.9800",
+      "5. volume": "1708831"
+    },
+    "2023-11-06": {
+      "1. open": "132.3100",
+      "2. high": "132.3150",
+      "3. low": "127.7400",
+      "4. close": "129.4900",
+      "5. volume": "1959320"
+    },
+    "2023-11-03": {
+      "1. open": "132.6200",
+      "2. high": "135.6600",
+      "3. low": "132.1050",
+      "4. close": "132.9300",
+      "5. volume": "2339456"
+    },
+    "2023-11-02": {
+      "1. open": "128.4750",
+      "2. high": "131.6900",
+      "3. low": "128.1100",
+      "4. close": "130.2400",
+      "5. volume": "2169469"
+    },
+    "2023-11-01": {
+      "1. open": "124.4300",
+      "2. high": "126.5300",
+      "3. low": "123.4200",
+      "4. close": "126.4700",
+      "5. volume": "1748420"
+    },
+    "2023-10-31": {
+      "1. open": "123.1800",
+      "2. high": "124.7600",
+      "3. low": "121.7800",
+      "4. close": "124.3600",
+      "5. volume": "1821695"
+    },
+    "2023-10-30": {
+      "1. open": "123.7200",
+      "2. high": "125.2900",
+      "3. low": "121.3800",
+      "4. close": "122.0800",
+      "5. volume": "1876434"
+    },
+    "2023-10-27": {
+      "1. open": "121.5400",
+      "2. high": "126.5100",
+      "3. low": "120.1401",
+      "4. close": "122.3500",
+      "5. volume": "3383715"
+    },
+    "2023-10-26": {
+      "1. open": "117.4500",
+      "2. high": "121.9600",
+      "3. low": "116.7300",
+      "4. close": "120.9300",
+      "5. volume": "3289548"
+    },
+    "2023-10-25": {
+      "1. open": "118.5900",
+      "2. high": "119.5700",
+      "3. low": "116.1750",
+      "4. close": "116.9600",
+      "5. volume": "2110925"
+    },
+    "2023-10-24": {
+      "1. open": "117.8000",
+      "2. high": "120.4000",
+      "3. low": "117.6300",
+      "4. close": "119.4700",
+      "5. volume": "2216520"
+    },
+    "2023-10-23": {
+      "1. open": "114.9700",
+      "2. high": "118.8900",
+      "3. low": "113.9355",
+      "4. close": "117.4300",
+      "5. volume": "2282472"
+    },
+    "2023-10-20": {
+      "1. open": "115.6500",
+      "2. high": "117.4600",
+      "3. low": "115.1200",
+      "4. close": "115.8100",
+      "5. volume": "1559289"
+    },
+    "2023-10-19": {
+      "1. open": "119.8800",
+      "2. high": "120.3700",
+      "3. low": "115.5700",
+      "4. close": "115.6400",
+      "5. volume": "2238120"
+    },
+    "2023-10-18": {
+      "1. open": "121.8800",
+      "2. high": "122.4400",
+      "3. low": "120.4900",
+      "4. close": "120.5600",
+      "5. volume": "1189438"
+    },
+    "2023-10-17": {
+      "1. open": "122.5200",
+      "2. high": "124.3125",
+      "3. low": "121.3800",
+      "4. close": "123.2900",
+      "5. volume": "1485263"
+    },
+    "2023-10-16": {
+      "1. open": "123.4800",
+      "2. high": "124.6800",
+      "3. low": "122.1000",
+      "4. close": "123.7200",
+      "5. volume": "1112123"
+    },
+    "2023-10-13": {
+      "1. open": "124.8000",
+      "2. high": "125.8700",
+      "3. low": "121.9000",
+      "4. close": "122.6000",
+      "5. volume": "1472648"
+    },
+    "2023-10-12": {
+      "1. open": "124.4200",
+      "2. high": "125.5794",
+      "3. low": "123.1500",
+      "4. close": "124.4400",
+      "5. volume": "2268587"
+    },
+    "2023-10-11": {
+      "1. open": "121.9900",
+      "2. high": "124.4900",
+      "3. low": "121.7950",
+      "4. close": "124.4200",
+      "5. volume": "2226715"
+    },
+    "2023-10-10": {
+      "1. open": "118.5100",
+      "2. high": "122.3150",
+      "3. low": "118.5100",
+      "4. close": "120.4500",
+      "5. volume": "1706340"
+    },
+    "2023-10-09": {
+      "1. open": "116.2400",
+      "2. high": "119.4400",
+      "3. low": "115.5610",
+      "4. close": "119.0500",
+      "5. volume": "1409443"
+    },
+    "2023-10-06": {
+      "1. open": "116.2100",
+      "2. high": "118.2300",
+      "3. low": "114.5000",
+      "4. close": "117.3700",
+      "5. volume": "1738063"
+    },
+    "2023-10-05": {
+      "1. open": "117.5600",
+      "2. high": "117.9300",
+      "3. low": "115.7500",
+      "4. close": "117.7000",
+      "5. volume": "1552907"
+    },
+    "2023-10-04": {
+      "1. open": "116.0800",
+      "2. high": "117.6900",
+      "3. low": "114.6450",
+      "4. close": "117.5600",
+      "5. volume": "1935919"
+    },
+    "2023-10-03": {
+      "1. open": "117.3700",
+      "2. high": "118.1900",
+      "3. low": "114.6800",
+      "4. close": "115.1500",
+      "5. volume": "2668229"
+    },
+    "2023-10-02": {
+      "1. open": "120.3500",
+      "2. high": "121.5300",
+      "3. low": "116.7500",
+      "4. close": "118.2200",
+      "5. volume": "2210727"
+    },
+    "2023-09-29": {
+      "1. open": "121.9900",
+      "2. high": "123.1800",
+      "3. low": "119.9601",
+      "4. close": "121.0200",
+      "5. volume": "2266115"
+    },
+    "2023-09-28": {
+      "1. open": "116.5000",
+      "2. high": "118.7100",
+      "3. low": "116.4000",
+      "4. close": "118.5400",
+      "5. volume": "2261872"
+    },
+    "2023-09-27": {
+      "1. open": "120.4500",
+      "2. high": "120.5900",
+      "3. low": "116.4200",
+      "4. close": "116.8400",
+      "5. volume": "3216462"
+    },
+    "2023-09-26": {
+      "1. open": "122.6300",
+      "2. high": "122.6500",
+      "3. low": "119.5215",
+      "4. close": "119.8100",
+      "5. volume": "1721953"
+    },
+    "2023-09-25": {
+      "1. open": "122.8400",
+      "2. high": "123.9550",
+      "3. low": "122.4101",
+      "4. close": "123.6000",
+      "5. volume": "1218136"
+    },
+    "2023-09-22": {
+      "1. open": "124.4000",
+      "2. high": "126.4300",
+      "3. low": "122.8900",
+      "4. close": "123.2400",
+      "5. volume": "2019032"
+    },
+    "2023-09-21": {
+      "1. open": "126.6700",
+      "2. high": "126.7900",
+      "3. low": "123.8200",
+      "4. close": "123.9400",
+      "5. volume": "2016535"
+    },
+    "2023-09-20": {
+      "1. open": "129.0100",
+      "2. high": "129.7400",
+      "3. low": "127.8000",
+      "4. close": "128.0700",
+      "5. volume": "1689368"
+    },
+    "2023-09-19": {
+      "1. open": "127.5400",
+      "2. high": "128.6700",
+      "3. low": "126.6300",
+      "4. close": "126.9900",
+      "5. volume": "1673185"
+    },
+    "2023-09-18": {
+      "1. open": "128.4500",
+      "2. high": "129.7100",
+      "3. low": "127.0400",
+      "4. close": "128.0500",
+      "5. volume": "2111087"
+    },
+    "2023-09-15": {
+      "1. open": "128.2400",
+      "2. high": "129.7100",
+      "3. low": "127.4500",
+      "4. close": "128.7500",
+      "5. volume": "5884275"
+    },
+    "2023-09-14": {
+      "1. open": "128.5300",
+      "2. high": "129.8500",
+      "3. low": "128.3300",
+      "4. close": "128.4800",
+      "5. volume": "2176158"
+    },
+    "2023-09-13": {
+      "1. open": "130.7100",
+      "2. high": "131.0600",
+      "3. low": "127.5400",
+      "4. close": "128.2100",
+      "5. volume": "2822113"
+    },
+    "2023-09-12": {
+      "1. open": "130.6300",
+      "2. high": "131.9000",
+      "3. low": "130.4700",
+      "4. close": "130.9300",
+      "5. volume": "1546625"
+    },
+    "2023-09-11": {
+      "1. open": "130.8200",
+      "2. high": "131.3700",
+      "3. low": "129.6550",
+      "4. close": "131.1100",
+      "5. volume": "1684211"
+    },
+    "2023-09-08": {
+      "1. open": "131.9900",
+      "2. high": "132.1700",
+      "3. low": "129.8950",
+      "4. close": "129.9800",
+      "5. volume": "1462028"
+    },
+    "2023-09-07": {
+      "1. open": "129.8500",
+      "2. high": "132.1850",
+      "3. low": "129.5500",
+      "4. close": "131.8000",
+      "5. volume": "1768345"
+    },
+    "2023-09-06": {
+      "1. open": "129.9500",
+      "2. high": "131.4200",
+      "3. low": "129.0550",
+      "4. close": "129.9800",
+      "5. volume": "1513847"
+    },
+    "2023-09-05": {
+      "1. open": "131.9800",
+      "2. high": "132.0500",
+      "3. low": "129.8410",
+      "4. close": "130.7000",
+      "5. volume": "2268871"
+    },
+    "2023-09-01": {
+      "1. open": "132.6200",
+      "2. high": "133.3900",
+      "3. low": "131.1400",
+      "4. close": "132.1100",
+      "5. volume": "1248365"
+    },
+    "2023-08-31": {
+      "1. open": "131.6800",
+      "2. high": "132.2500",
+      "3. low": "130.9500",
+      "4. close": "131.7200",
+      "5. volume": "2004457"
+    },
+    "2023-08-30": {
+      "1. open": "129.8400",
+      "2. high": "131.9700",
+      "3. low": "129.8400",
+      "4. close": "131.6600",
+      "5. volume": "1617506"
+    },
+    "2023-08-29": {
+      "1. open": "127.1800",
+      "2. high": "130.4300",
+      "3. low": "126.3900",
+      "4. close": "130.3700",
+      "5. volume": "1529090"
+    },
+    "2023-08-28": {
+      "1. open": "126.6000",
+      "2. high": "127.7700",
+      "3. low": "125.6850",
+      "4. close": "127.1500",
+      "5. volume": "1636624"
+    },
+    "2023-08-25": {
+      "1. open": "126.1500",
+      "2. high": "127.2000",
+      "3. low": "124.7800",
+      "4. close": "125.9500",
+      "5. volume": "1865781"
+    },
+    "2023-08-24": {
+      "1. open": "126.7000",
+      "2. high": "130.9500",
+      "3. low": "126.5100",
+      "4. close": "127.4600",
+      "5. volume": "3407364"
+    },
+    "2023-08-23": {
+      "1. open": "124.4300",
+      "2. high": "126.1000",
+      "3. low": "123.7300",
+      "4. close": "125.7700",
+      "5. volume": "2128824"
+    },
+    "2023-08-22": {
+      "1. open": "122.2600",
+      "2. high": "124.4200",
+      "3. low": "121.6900",
+      "4. close": "123.7200",
+      "5. volume": "2439494"
+    },
+    "2023-08-21": {
+      "1. open": "121.3400",
+      "2. high": "122.3000",
+      "3. low": "119.3800",
+      "4. close": "120.9600",
+      "5. volume": "1511804"
+    },
+    "2023-08-18": {
+      "1. open": "120.4800",
+      "2. high": "121.9800",
+      "3. low": "120.0100",
+      "4. close": "121.3400",
+      "5. volume": "1372824"
+    },
+    "2023-08-17": {
+      "1. open": "121.2300",
+      "2. high": "123.1500",
+      "3. low": "121.1800",
+      "4. close": "121.8500",
+      "5. volume": "2608490"
+    },
+    "2023-08-16": {
+      "1. open": "121.9800",
+      "2. high": "122.5500",
+      "3. low": "121.0200",
+      "4. close": "121.1500",
+      "5. volume": "2425163"
+    },
+    "2023-08-15": {
+      "1. open": "120.4500",
+      "2. high": "122.6600",
+      "3. low": "120.2000",
+      "4. close": "121.6300",
+      "5. volume": "1469625"
+    },
+    "2023-08-14": {
+      "1. open": "119.8450",
+      "2. high": "122.3900",
+      "3. low": "119.3100",
+      "4. close": "121.4800",
+      "5. volume": "1841840"
+    },
+    "2023-08-11": {
+      "1. open": "119.5300",
+      "2. high": "120.4800",
+      "3. low": "119.0000",
+      "4. close": "120.3300",
+      "5. volume": "1190473"
+    },
+    "2023-08-10": {
+      "1. open": "120.2000",
+      "2. high": "122.2900",
+      "3. low": "119.6900",
+      "4. close": "120.7600",
+      "5. volume": "1185053"
+    },
+    "2023-08-09": {
+      "1. open": "118.6300",
+      "2. high": "119.9800",
+      "3. low": "118.1200",
+      "4. close": "119.3100",
+      "5. volume": "1714041"
+    },
+    "2023-08-08": {
+      "1. open": "119.8800",
+      "2. high": "120.1800",
+      "3. low": "117.9200",
+      "4. close": "119.1100",
+      "5. volume": "1980511"
+    },
+    "2023-08-07": {
+      "1. open": "120.2300",
+      "2. high": "121.7000",
+      "3. low": "119.8372",
+      "4. close": "120.8900",
+      "5. volume": "1791466"
+    },
+    "2023-08-04": {
+      "1. open": "121.0200",
+      "2. high": "123.1600",
+      "3. low": "119.8300",
+      "4. close": "119.9600",
+      "5. volume": "1969872"
+    },
+    "2023-08-03": {
+      "1. open": "122.0200",
+      "2. high": "122.3000",
+      "3. low": "118.4600",
+      "4. close": "120.8500",
+      "5. volume": "3073032"
+    },
+    "2023-08-02": {
+      "1. open": "122.4600",
+      "2. high": "124.7300",
+      "3. low": "122.2801",
+      "4. close": "123.3600",
+      "5. volume": "2361483"
+    },
+    "2023-08-01": {
+      "1. open": "124.0400",
+      "2. high": "125.0250",
+      "3. low": "122.4500",
+      "4. close": "123.3900",
+      "5. volume": "2689683"
+    },
+    "2023-07-31": {
+      "1. open": "122.7800",
+      "2. high": "125.1400",
+      "3. low": "120.4500",
+      "4. close": "124.6200",
+      "5. volume": "5428071"
+    },
+    "2023-07-28": {
+      "1. open": "123.2200",
+      "2. high": "126.8000",
+      "3. low": "121.5500",
+      "4. close": "122.7800",
+      "5. volume": "5273103"
+    },
+    "2023-07-27": {
+      "1. open": "119.8600",
+      "2. high": "120.0650",
+      "3. low": "114.9400",
+      "4. close": "115.1500",
+      "5. volume": "3397937"
+    },
+    "2023-07-26": {
+      "1. open": "121.1000",
+      "2. high": "121.2100",
+      "3. low": "117.6500",
+      "4. close": "118.6400",
+      "5. volume": "3455868"
+    },
+    "2023-07-25": {
+      "1. open": "122.3200",
+      "2. high": "122.5500",
+      "3. low": "120.5900",
+      "4. close": "120.6200",
+      "5. volume": "2114618"
+    },
+    "2023-07-24": {
+      "1. open": "120.7700",
+      "2. high": "123.2100",
+      "3. low": "120.2500",
+      "4. close": "123.1200",
+      "5. volume": "2668711"
+    },
+    "2023-07-21": {
+      "1. open": "119.1200",
+      "2. high": "121.0800",
+      "3. low": "118.7100",
+      "4. close": "120.1500",
+      "5. volume": "2933238"
+    },
+    "2023-07-20": {
+      "1. open": "120.3000",
+      "2. high": "120.4999",
+      "3. low": "117.7800",
+      "4. close": "118.7600",
+      "5. volume": "3009368"
+    },
+    "2023-07-19": {
+      "1. open": "118.0400",
+      "2. high": "122.0900",
+      "3. low": "118.0400",
+      "4. close": "121.1700",
+      "5. volume": "2569549"
+    },
+    "2023-07-18": {
+      "1. open": "118.4100",
+      "2. high": "118.6050",
+      "3. low": "115.6200",
+      "4. close": "117.3100",
+      "5. volume": "3427436"
+    },
+    "2023-07-17": {
+      "1. open": "118.0000",
+      "2. high": "119.1700",
+      "3. low": "117.0950",
+      "4. close": "118.2100",
+      "5. volume": "1986705"
+    },
+    "2023-07-14": {
+      "1. open": "117.5100",
+      "2. high": "118.6646",
+      "3. low": "117.1100",
+      "4. close": "118.2800",
+      "5. volume": "2027417"
+    },
+    "2023-07-13": {
+      "1. open": "118.3800",
+      "2. high": "118.5500",
+      "3. low": "116.6650",
+      "4. close": "118.2900",
+      "5. volume": "1935983"
+    },
+    "2023-07-12": {
+      "1. open": "118.1600",
+      "2. high": "118.4490",
+      "3. low": "117.2000",
+      "4. close": "117.7500",
+      "5. volume": "2831996"
+    },
+    "2023-07-11": {
+      "1. open": "114.8200",
+      "2. high": "117.2900",
+      "3. low": "114.1400",
+      "4. close": "116.4200",
+      "5. volume": "2653488"
+    },
+    "2023-07-10": {
+      "1. open": "113.7300",
+      "2. high": "114.6200",
+      "3. low": "113.2000",
+      "4. close": "114.0100",
+      "5. volume": "1974764"
+    },
+    "2023-07-07": {
+      "1. open": "114.0000",
+      "2. high": "114.9500",
+      "3. low": "113.3800",
+      "4. close": "113.8000",
+      "5. volume": "2007684"
+    },
+    "2023-07-06": {
+      "1. open": "113.3100",
+      "2. high": "114.8450",
+      "3. low": "112.3800",
+      "4. close": "114.4900",
+      "5. volume": "2248179"
+    },
+    "2023-07-05": {
+      "1. open": "114.9800",
+      "2. high": "116.2600",
+      "3. low": "114.0600",
+      "4. close": "115.3000",
+      "5. volume": "3057894"
+    },
+    "2023-07-03": {
+      "1. open": "113.7500",
+      "2. high": "115.5200",
+      "3. low": "112.8400",
+      "4. close": "115.2300",
+      "5. volume": "1568758"
+    },
+    "2023-06-30": {
+      "1. open": "113.4000",
+      "2. high": "114.4300",
+      "3. low": "112.3300",
+      "4. close": "113.8700",
+      "5. volume": "4068286"
+    },
+    "2023-06-29": {
+      "1. open": "109.2000",
+      "2. high": "111.9200",
+      "3. low": "108.6800",
+      "4. close": "111.8800",
+      "5. volume": "2783084"
+    },
+    "2023-06-28": {
+      "1. open": "109.0100",
+      "2. high": "109.9500",
+      "3. low": "108.1350",
+      "4. close": "109.5900",
+      "5. volume": "3539883"
+    },
+    "2023-06-27": {
+      "1. open": "107.8900",
+      "2. high": "109.4800",
+      "3. low": "107.1950",
+      "4. close": "109.0200",
+      "5. volume": "3855001"
+    },
+    "2023-06-26": {
+      "1. open": "104.0100",
+      "2. high": "107.5800",
+      "3. low": "103.8100",
+      "4. close": "107.2000",
+      "5. volume": "2477349"
+    },
+    "2023-06-23": {
+      "1. open": "105.1500",
+      "2. high": "105.5400",
+      "3. low": "103.1923",
+      "4. close": "104.1500",
+      "5. volume": "8097907"
+    },
+    "2023-06-22": {
+      "1. open": "106.1200",
+      "2. high": "106.9200",
+      "3. low": "103.1500",
+      "4. close": "105.4700",
+      "5. volume": "5027886"
+    },
+    "2023-06-21": {
+      "1. open": "104.7800",
+      "2. high": "104.8400",
+      "3. low": "102.5400",
+      "4. close": "104.3400",
+      "5. volume": "2440156"
+    },
+    "2023-06-20": {
+      "1. open": "104.1700",
+      "2. high": "105.4900",
+      "3. low": "102.9800",
+      "4. close": "104.9000",
+      "5. volume": "1868146"
+    },
+    "2023-06-16": {
+      "1. open": "105.5800",
+      "2. high": "107.1000",
+      "3. low": "105.0250",
+      "4. close": "105.1800",
+      "5. volume": "4570829"
+    },
+    "2023-06-15": {
+      "1. open": "105.1100",
+      "2. high": "106.2200",
+      "3. low": "104.5500",
+      "4. close": "105.3900",
+      "5. volume": "2433076"
+    },
+    "2023-06-14": {
+      "1. open": "104.0900",
+      "2. high": "106.8200",
+      "3. low": "104.0900",
+      "4. close": "105.4900",
+      "5. volume": "2910998"
+    },
+    "2023-06-13": {
+      "1. open": "106.2900",
+      "2. high": "107.2100",
+      "3. low": "102.7000",
+      "4. close": "104.9800",
+      "5. volume": "3630310"
+    },
+    "2023-06-12": {
+      "1. open": "104.2600",
+      "2. high": "105.9100",
+      "3. low": "103.1000",
+      "4. close": "105.3500",
+      "5. volume": "1885403"
+    },
+    "2023-06-09": {
+      "1. open": "104.9000",
+      "2. high": "106.4600",
+      "3. low": "103.6200",
+      "4. close": "104.2500",
+      "5. volume": "1809589"
+    },
+    "2023-06-08": {
+      "1. open": "103.2000",
+      "2. high": "104.6300",
+      "3. low": "100.7800",
+      "4. close": "104.5100",
+      "5. volume": "2221403"
+    },
+    "2023-06-07": {
+      "1. open": "105.6500",
+      "2. high": "105.7550",
+      "3. low": "100.3000",
+      "4. close": "103.6200",
+      "5. volume": "3646560"
+    },
+    "2023-06-06": {
+      "1. open": "107.7400",
+      "2. high": "108.8500",
+      "3. low": "104.0000",
+      "4. close": "105.3400",
+      "5. volume": "3980175"
+    },
+    "2023-06-05": {
+      "1. open": "105.4700",
+      "2. high": "106.1200",
+      "3. low": "103.2500",
+      "4. close": "104.8200",
+      "5. volume": "2336154"
+    },
+    "2023-06-02": {
+      "1. open": "106.7300",
+      "2. high": "107.2200",
+      "3. low": "104.0800",
+      "4. close": "105.3000",
+      "5. volume": "4131969"
+    },
+    "2023-06-01": {
+      "1. open": "102.2200",
+      "2. high": "105.8800",
+      "3. low": "102.2200",
+      "4. close": "104.7800",
+      "5. volume": "4746860"
+    },
+    "2023-05-31": {
+      "1. open": "100.6500",
+      "2. high": "102.8100",
+      "3. low": "99.6500",
+      "4. close": "102.4600",
+      "5. volume": "7325656"
+    },
+    "2023-05-30": {
+      "1. open": "102.7000",
+      "2. high": "104.2900",
+      "3. low": "99.9900",
+      "4. close": "100.6000",
+      "5. volume": "5907593"
+    },
+    "2023-05-26": {
+      "1. open": "94.3700",
+      "2. high": "100.1500",
+      "3. low": "94.3000",
+      "4. close": "98.8900",
+      "5. volume": "6252142"
+    },
+    "2023-05-25": {
+      "1. open": "89.2000",
+      "2. high": "93.1400",
+      "3. low": "88.8800",
+      "4. close": "92.2200",
+      "5. volume": "4977629"
+    },
+    "2023-05-24": {
+      "1. open": "90.1000",
+      "2. high": "90.2200",
+      "3. low": "86.3300",
+      "4. close": "86.4900",
+      "5. volume": "2504722"
+    },
+    "2023-05-23": {
+      "1. open": "91.5000",
+      "2. high": "92.9500",
+      "3. low": "90.0000",
+      "4. close": "90.4300",
+      "5. volume": "2100848"
+    },
+    "2023-05-22": {
+      "1. open": "90.8000",
+      "2. high": "91.8100",
+      "3. low": "88.9500",
+      "4. close": "91.5100",
+      "5. volume": "3322633"
+    },
+    "2023-05-19": {
+      "1. open": "92.7500",
+      "2. high": "93.8700",
+      "3. low": "90.5600",
+      "4. close": "90.7500",
+      "5. volume": "3962340"
+    },
+    "2023-05-18": {
+      "1. open": "95.0000",
+      "2. high": "95.7250",
+      "3. low": "92.9800",
+      "4. close": "94.2000",
+      "5. volume": "2439113"
+    },
+    "2023-05-17": {
+      "1. open": "93.5700",
+      "2. high": "96.6100",
+      "3. low": "93.2100",
+      "4. close": "95.6200",
+      "5. volume": "1615254"
+    },
+    "2023-05-16": {
+      "1. open": "98.1800",
+      "2. high": "98.3800",
+      "3. low": "93.5900",
+      "4. close": "93.6000",
+      "5. volume": "1539122"
+    },
+    "2023-05-15": {
+      "1. open": "97.4700",
+      "2. high": "98.6300",
+      "3. low": "96.7000",
+      "4. close": "98.3800",
+      "5. volume": "1406076"
+    },
+    "2023-05-12": {
+      "1. open": "97.6700",
+      "2. high": "98.4200",
+      "3. low": "95.5900",
+      "4. close": "97.1000",
+      "5. volume": "1448076"
+    },
+    "2023-05-11": {
+      "1. open": "98.3100",
+      "2. high": "99.0800",
+      "3. low": "97.4300",
+      "4. close": "97.7700",
+      "5. volume": "2082756"
+    },
+    "2023-05-10": {
+      "1. open": "97.7000",
+      "2. high": "99.4500",
+      "3. low": "97.1100",
+      "4. close": "98.8700",
+      "5. volume": "2030828"
+    },
+    "2023-05-09": {
+      "1. open": "96.5100",
+      "2. high": "97.0200",
+      "3. low": "94.8850",
+      "4. close": "96.6100",
+      "5. volume": "2120972"
+    },
+    "2023-05-08": {
+      "1. open": "95.2500",
+      "2. high": "97.9500",
+      "3. low": "95.2500",
+      "4. close": "97.3700",
+      "5. volume": "1564627"
+    },
+    "2023-05-05": {
+      "1. open": "96.6200",
+      "2. high": "96.7500",
+      "3. low": "94.6400",
+      "4. close": "96.4200",
+      "5. volume": "2142752"
+    },
+    "2023-05-04": {
+      "1. open": "94.8500",
+      "2. high": "97.6100",
+      "3. low": "94.4900",
+      "4. close": "95.8800",
+      "5. volume": "2317599"
+    },
+    "2023-05-03": {
+      "1. open": "95.5300",
+      "2. high": "96.5200",
+      "3. low": "94.2800",
+      "4. close": "94.7900",
+      "5. volume": "1246634"
+    },
+    "2023-05-02": {
+      "1. open": "96.9300",
+      "2. high": "97.7800",
+      "3. low": "93.2800",
+      "4. close": "94.7500",
+      "5. volume": "2534149"
+    },
+    "2023-05-01": {
+      "1. open": "98.6500",
+      "2. high": "98.9600",
+      "3. low": "96.5800",
+      "4. close": "96.9300",
+      "5. volume": "2289852"
+    },
+    "2023-04-28": {
+      "1. open": "100.8300",
+      "2. high": "101.2800",
+      "3. low": "95.3300",
+      "4. close": "99.1500",
+      "5. volume": "3889927"
+    },
+    "2023-04-27": {
+      "1. open": "97.7900",
+      "2. high": "102.4600",
+      "3. low": "97.7850",
+      "4. close": "101.7500",
+      "5. volume": "3860088"
+    },
+    "2023-04-26": {
+      "1. open": "97.8700",
+      "2. high": "99.7400",
+      "3. low": "97.3100",
+      "4. close": "97.6700",
+      "5. volume": "2714707"
+    },
+    "2023-04-25": {
+      "1. open": "97.2700",
+      "2. high": "98.5400",
+      "3. low": "96.8616",
+      "4. close": "97.6400",
+      "5. volume": "1575984"
+    },
+    "2023-04-24": {
+      "1. open": "97.0600",
+      "2. high": "98.1000",
+      "3. low": "96.6300",
+      "4. close": "97.4900",
+      "5. volume": "1981085"
+    },
+    "2023-04-21": {
+      "1. open": "94.3000",
+      "2. high": "96.6900",
+      "3. low": "94.0434",
+      "4. close": "96.6400",
+      "5. volume": "1827305"
+    },
+    "2023-04-20": {
+      "1. open": "95.5400",
+      "2. high": "95.8600",
+      "3. low": "93.2100",
+      "4. close": "94.2500",
+      "5. volume": "2245864"
+    },
+    "2023-04-19": {
+      "1. open": "97.0000",
+      "2. high": "98.2000",
+      "3. low": "96.2500",
+      "4. close": "96.5100",
+      "5. volume": "2401176"
+    },
+    "2023-04-18": {
+      "1. open": "96.0800",
+      "2. high": "98.1100",
+      "3. low": "95.2000",
+      "4. close": "97.5700",
+      "5. volume": "4471081"
+    },
+    "2023-04-17": {
+      "1. open": "90.5000",
+      "2. high": "96.2800",
+      "3. low": "90.5000",
+      "4. close": "96.2000",
+      "5. volume": "3638056"
+    },
+    "2023-04-14": {
+      "1. open": "92.0400",
+      "2. high": "92.5100",
+      "3. low": "88.1100",
+      "4. close": "89.7800",
+      "5. volume": "2709662"
+    },
+    "2023-04-13": {
+      "1. open": "93.1200",
+      "2. high": "93.4900",
+      "3. low": "91.2300",
+      "4. close": "91.9300",
+      "5. volume": "1939204"
+    },
+    "2023-04-12": {
+      "1. open": "95.0800",
+      "2. high": "95.6400",
+      "3. low": "92.5400",
+      "4. close": "92.8000",
+      "5. volume": "2362391"
+    },
+    "2023-04-11": {
+      "1. open": "92.8100",
+      "2. high": "95.0300",
+      "3. low": "92.0100",
+      "4. close": "93.8400",
+      "5. volume": "2628372"
+    },
+    "2023-04-10": {
+      "1. open": "89.7500",
+      "2. high": "92.8800",
+      "3. low": "89.2208",
+      "4. close": "92.6300",
+      "5. volume": "3841560"
+    },
+    "2023-04-06": {
+      "1. open": "90.0000",
+      "2. high": "90.9700",
+      "3. low": "88.4050",
+      "4. close": "90.9300",
+      "5. volume": "2686105"
+    },
+    "2023-04-05": {
+      "1. open": "92.4000",
+      "2. high": "92.8050",
+      "3. low": "89.8500",
+      "4. close": "90.2100",
+      "5. volume": "4402747"
+    },
+    "2023-04-04": {
+      "1. open": "93.1300",
+      "2. high": "93.5300",
+      "3. low": "91.7900",
+      "4. close": "92.7800",
+      "5. volume": "3137875"
+    },
+    "2023-04-03": {
+      "1. open": "98.0000",
+      "2. high": "98.1200",
+      "3. low": "93.1050",
+      "4. close": "93.3200",
+      "5. volume": "4271733"
+    },
+    "2023-03-31": {
+      "1. open": "93.8900",
+      "2. high": "98.4700",
+      "3. low": "93.8850",
+      "4. close": "98.3100",
+      "5. volume": "3934997"
+    },
+    "2023-03-30": {
+      "1. open": "93.7500",
+      "2. high": "94.8650",
+      "3. low": "92.6800",
+      "4. close": "93.4700",
+      "5. volume": "3786952"
+    },
+    "2023-03-29": {
+      "1. open": "92.9600",
+      "2. high": "93.5500",
+      "3. low": "90.7200",
+      "4. close": "92.4000",
+      "5. volume": "4373476"
+    },
+    "2023-03-28": {
+      "1. open": "93.1400",
+      "2. high": "94.4500",
+      "3. low": "90.7800",
+      "4. close": "91.4200",
+      "5. volume": "3015392"
+    },
+    "2023-03-27": {
+      "1. open": "93.3900",
+      "2. high": "94.7750",
+      "3. low": "93.0300",
+      "4. close": "94.0000",
+      "5. volume": "2121524"
+    },
+    "2023-03-24": {
+      "1. open": "93.3300",
+      "2. high": "94.4500",
+      "3. low": "91.9250",
+      "4. close": "94.3700",
+      "5. volume": "2618857"
+    },
+    "2023-03-23": {
+      "1. open": "92.4200",
+      "2. high": "95.8450",
+      "3. low": "91.8400",
+      "4. close": "93.5100",
+      "5. volume": "2573533"
+    },
+    "2023-03-22": {
+      "1. open": "97.3300",
+      "2. high": "97.3300",
+      "3. low": "92.0400",
+      "4. close": "92.2900",
+      "5. volume": "2592089"
+    },
+    "2023-03-21": {
+      "1. open": "101.6500",
+      "2. high": "101.8480",
+      "3. low": "95.5700",
+      "4. close": "97.8300",
+      "5. volume": "4285910"
+    },
+    "2023-03-20": {
+      "1. open": "100.3900",
+      "2. high": "101.9200",
+      "3. low": "99.3350",
+      "4. close": "101.6600",
+      "5. volume": "2229698"
+    },
+    "2023-03-17": {
+      "1. open": "100.7200",
+      "2. high": "101.6700",
+      "3. low": "98.7800",
+      "4. close": "100.7000",
+      "5. volume": "5200603"
+    },
+    "2023-03-16": {
+      "1. open": "104.7600",
+      "2. high": "105.1000",
+      "3. low": "101.5400",
+      "4. close": "103.0900",
+      "5. volume": "4055519"
+    },
+    "2023-03-15": {
+      "1. open": "104.1600",
+      "2. high": "106.9000",
+      "3. low": "103.6700",
+      "4. close": "105.2600",
+      "5. volume": "3288622"
+    },
+    "2023-03-14": {
+      "1. open": "106.2900",
+      "2. high": "107.2300",
+      "3. low": "104.5600",
+      "4. close": "105.7000",
+      "5. volume": "2170061"
+    },
+    "2023-03-13": {
+      "1. open": "102.0200",
+      "2. high": "108.0300",
+      "3. low": "101.6650",
+      "4. close": "105.9300",
+      "5. volume": "2980030"
+    },
+    "2023-03-10": {
+      "1. open": "104.1900",
+      "2. high": "105.3400",
+      "3. low": "101.9700",
+      "4. close": "102.5400",
+      "5. volume": "2405018"
+    },
+    "2023-03-09": {
+      "1. open": "106.0000",
+      "2. high": "106.5250",
+      "3. low": "104.0650",
+      "4. close": "104.3800",
+      "5. volume": "1867582"
+    },
+    "2023-03-08": {
+      "1. open": "103.0000",
+      "2. high": "106.7100",
+      "3. low": "103.0000",
+      "4. close": "105.7900",
+      "5. volume": "1546271"
+    },
+    "2023-03-07": {
+      "1. open": "105.6200",
+      "2. high": "106.0000",
+      "3. low": "102.8400",
+      "4. close": "102.9500",
+      "5. volume": "1571196"
+    },
+    "2023-03-06": {
+      "1. open": "106.8600",
+      "2. high": "106.8600",
+      "3. low": "104.8700",
+      "4. close": "105.3200",
+      "5. volume": "1447305"
+    },
+    "2023-03-03": {
+      "1. open": "103.8400",
+      "2. high": "106.7450",
+      "3. low": "103.6800",
+      "4. close": "106.0000",
+      "5. volume": "2673846"
+    },
+    "2023-03-02": {
+      "1. open": "99.9400",
+      "2. high": "103.5000",
+      "3. low": "98.8600",
+      "4. close": "103.1000",
+      "5. volume": "2259804"
+    },
+    "2023-03-01": {
+      "1. open": "103.2900",
+      "2. high": "103.5000",
+      "3. low": "100.0200",
+      "4. close": "100.8300",
+      "5. volume": "2351847"
+    },
+    "2023-02-28": {
+      "1. open": "104.7700",
+      "2. high": "106.4500",
+      "3. low": "103.9300",
+      "4. close": "104.2300",
+      "5. volume": "2178173"
+    },
+    "2023-02-27": {
+      "1. open": "106.5600",
+      "2. high": "107.2500",
+      "3. low": "103.9200",
+      "4. close": "104.8800",
+      "5. volume": "1481873"
+    },
+    "2023-02-24": {
+      "1. open": "107.3500",
+      "2. high": "108.1200",
+      "3. low": "104.5950",
+      "4. close": "105.0400",
+      "5. volume": "1203200"
+    },
+    "2023-02-23": {
+      "1. open": "107.7100",
+      "2. high": "108.8300",
+      "3. low": "107.1500",
+      "4. close": "108.7600",
+      "5. volume": "1201922"
+    },
+    "2023-02-22": {
+      "1. open": "108.6100",
+      "2. high": "109.1700",
+      "3. low": "106.1300",
+      "4. close": "106.6400",
+      "5. volume": "1781573"
+    },
+    "2023-02-21": {
+      "1. open": "109.9900",
+      "2. high": "110.3900",
+      "3. low": "106.6800",
+      "4. close": "108.4100",
+      "5. volume": "2382791"
+    },
+    "2023-02-17": {
+      "1. open": "113.1600",
+      "2. high": "113.2050",
+      "3. low": "107.7200",
+      "4. close": "110.7600",
+      "5. volume": "3369713"
+    },
+    "2023-02-16": {
+      "1. open": "111.3200",
+      "2. high": "113.8900",
+      "3. low": "110.1200",
+      "4. close": "112.8800",
+      "5. volume": "1484145"
+    },
+    "2023-02-15": {
+      "1. open": "112.3800",
+      "2. high": "113.6600",
+      "3. low": "111.4700",
+      "4. close": "113.6300",
+      "5. volume": "1425503"
+    },
+    "2023-02-14": {
+      "1. open": "112.3500",
+      "2. high": "113.5200",
+      "3. low": "110.7500",
+      "4. close": "112.8300",
+      "5. volume": "1471034"
+    },
+    "2023-02-13": {
+      "1. open": "111.8700",
+      "2. high": "113.1200",
+      "3. low": "111.5050",
+      "4. close": "112.9700",
+      "5. volume": "1195117"
+    },
+    "2023-02-10": {
+      "1. open": "110.0000",
+      "2. high": "111.7900",
+      "3. low": "109.2050",
+      "4. close": "111.4600",
+      "5. volume": "1554019"
+    },
+    "2023-02-09": {
+      "1. open": "113.4400",
+      "2. high": "114.1760",
+      "3. low": "111.0800",
+      "4. close": "111.3000",
+      "5. volume": "1013823"
+    },
+    "2023-02-08": {
+      "1. open": "113.1000",
+      "2. high": "113.6700",
+      "3. low": "111.7700",
+      "4. close": "112.6100",
+      "5. volume": "1541817"
+    },
+    "2023-02-07": {
+      "1. open": "113.4300",
+      "2. high": "114.4600",
+      "3. low": "112.1101",
+      "4. close": "113.4800",
+      "5. volume": "1725601"
+    },
+    "2023-02-06": {
+      "1. open": "112.9600",
+      "2. high": "114.5700",
+      "3. low": "112.1300",
+      "4. close": "114.4000",
+      "5. volume": "1145829"
+    },
+    "2023-02-03": {
+      "1. open": "117.1600",
+      "2. high": "118.4200",
+      "3. low": "113.8400",
+      "4. close": "115.2100",
+      "5. volume": "2045236"
+    },
+    "2023-02-02": {
+      "1. open": "117.7700",
+      "2. high": "122.4300",
+      "3. low": "117.5700",
+      "4. close": "119.9200",
+      "5. volume": "2963052"
+    },
+    "2023-02-01": {
+      "1. open": "114.5000",
+      "2. high": "116.8600",
+      "3. low": "112.3100",
+      "4. close": "116.1500",
+      "5. volume": "2308996"
+    },
+    "2023-01-31": {
+      "1. open": "110.7500",
+      "2. high": "114.8200",
+      "3. low": "110.7500",
+      "4. close": "114.6200",
+      "5. volume": "4887422"
+    },
+    "2023-01-30": {
+      "1. open": "110.0700",
+      "2. high": "112.2000",
+      "3. low": "110.0100",
+      "4. close": "111.0300",
+      "5. volume": "2074233"
+    },
+    "2023-01-27": {
+      "1. open": "109.2400",
+      "2. high": "111.8729",
+      "3. low": "109.0000",
+      "4. close": "111.3100",
+      "5. volume": "1662974"
+    },
+    "2023-01-26": {
+      "1. open": "107.9200",
+      "2. high": "109.3600",
+      "3. low": "107.6800",
+      "4. close": "109.3100",
+      "5. volume": "1365098"
+    },
+    "2023-01-25": {
+      "1. open": "106.3300",
+      "2. high": "107.3800",
+      "3. low": "104.3400",
+      "4. close": "107.1900",
+      "5. volume": "1636032"
+    },
+    "2023-01-24": {
+      "1. open": "106.4300",
+      "2. high": "109.0500",
+      "3. low": "106.2700",
+      "4. close": "107.0000",
+      "5. volume": "1668266"
+    },
+    "2023-01-23": {
+      "1. open": "106.6600",
+      "2. high": "108.2550",
+      "3. low": "106.0500",
+      "4. close": "107.2200",
+      "5. volume": "1214642"
+    },
+    "2023-01-20": {
+      "1. open": "105.0600",
+      "2. high": "107.2900",
+      "3. low": "103.4001",
+      "4. close": "106.7400",
+      "5. volume": "1636438"
+    },
+    "2023-01-19": {
+      "1. open": "105.1100",
+      "2. high": "106.3900",
+      "3. low": "104.1100",
+      "4. close": "104.9600",
+      "5. volume": "1901812"
+    },
+    "2023-01-18": {
+      "1. open": "106.8500",
+      "2. high": "107.4100",
+      "3. low": "104.6200",
+      "4. close": "105.4400",
+      "5. volume": "1834030"
+    },
+    "2023-01-17": {
+      "1. open": "106.0800",
+      "2. high": "107.4700",
+      "3. low": "105.0300",
+      "4. close": "106.8500",
+      "5. volume": "1801688"
+    },
+    "2023-01-13": {
+      "1. open": "105.7800",
+      "2. high": "107.0500",
+      "3. low": "105.1250",
+      "4. close": "106.0000",
+      "5. volume": "1055978"
+    },
+    "2023-01-12": {
+      "1. open": "105.7200",
+      "2. high": "107.4900",
+      "3. low": "103.8500",
+      "4. close": "107.2800",
+      "5. volume": "1547047"
+    },
+    "2023-01-11": {
+      "1. open": "103.1400",
+      "2. high": "105.4500",
+      "3. low": "102.9600",
+      "4. close": "105.0300",
+      "5. volume": "1857032"
+    },
+    "2023-01-10": {
+      "1. open": "100.9600",
+      "2. high": "102.3900",
+      "3. low": "100.0200",
+      "4. close": "102.3200",
+      "5. volume": "1448316"
+    },
+    "2023-01-09": {
+      "1. open": "101.4200",
+      "2. high": "102.6139",
+      "3. low": "100.5400",
+      "4. close": "101.1400",
+      "5. volume": "2859054"
+    },
+    "2023-01-06": {
+      "1. open": "98.4600",
+      "2. high": "102.0200",
+      "3. low": "97.0500",
+      "4. close": "101.3800",
+      "5. volume": "2015535"
+    },
+    "2023-01-05": {
+      "1. open": "102.3000",
+      "2. high": "102.3000",
+      "3. low": "97.9100",
+      "4. close": "98.0800",
+      "5. volume": "2218106"
+    },
+    "2023-01-04": {
+      "1. open": "100.6000",
+      "2. high": "105.7700",
+      "3. low": "99.7200",
+      "4. close": "103.6500",
+      "5. volume": "2492544"
+    },
+    "2023-01-03": {
+      "1. open": "101.5000",
+      "2. high": "103.3400",
+      "3. low": "100.7150",
+      "4. close": "102.8300",
+      "5. volume": "2410052"
+    },
+    "2022-12-30": {
+      "1. open": "100.3700",
+      "2. high": "101.2200",
+      "3. low": "98.9000",
+      "4. close": "100.2700",
+      "5. volume": "1200404"
+    },
+    "2022-12-29": {
+      "1. open": "100.1900",
+      "2. high": "102.1350",
+      "3. low": "99.4001",
+      "4. close": "101.3000",
+      "5. volume": "1149283"
+    },
+    "2022-12-28": {
+      "1. open": "100.7700",
+      "2. high": "101.2500",
+      "3. low": "99.1250",
+      "4. close": "99.4000",
+      "5. volume": "2197962"
+    },
+    "2022-12-27": {
+      "1. open": "100.7500",
+      "2. high": "101.0400",
+      "3. low": "98.7200",
+      "4. close": "100.3500",
+      "5. volume": "1124699"
+    },
+    "2022-12-23": {
+      "1. open": "99.2200",
+      "2. high": "101.3300",
+      "3. low": "98.6900",
+      "4. close": "100.8700",
+      "5. volume": "833622"
+    },
+    "2022-12-22": {
+      "1. open": "99.4400",
+      "2. high": "100.6700",
+      "3. low": "98.0800",
+      "4. close": "99.8600",
+      "5. volume": "1957768"
+    },
+    "2022-12-21": {
+      "1. open": "98.7800",
+      "2. high": "102.0300",
+      "3. low": "98.7000",
+      "4. close": "100.4500",
+      "5. volume": "1623523"
+    },
+    "2022-12-20": {
+      "1. open": "98.6700",
+      "2. high": "100.2500",
+      "3. low": "97.8300",
+      "4. close": "98.7400",
+      "5. volume": "2170587"
+    },
+    "2022-12-19": {
+      "1. open": "101.0000",
+      "2. high": "101.3000",
+      "3. low": "98.7300",
+      "4. close": "99.3900",
+      "5. volume": "2022385"
+    },
+    "2022-12-16": {
+      "1. open": "102.4800",
+      "2. high": "102.8150",
+      "3. low": "99.0100",
+      "4. close": "101.5400",
+      "5. volume": "5083576"
+    },
+    "2022-12-15": {
+      "1. open": "103.1600",
+      "2. high": "105.0300",
+      "3. low": "102.8000",
+      "4. close": "104.2800",
+      "5. volume": "2626898"
+    },
+    "2022-12-14": {
+      "1. open": "107.1800",
+      "2. high": "109.3000",
+      "3. low": "104.5000",
+      "4. close": "104.6400",
+      "5. volume": "4600739"
+    },
+    "2022-12-13": {
+      "1. open": "112.4700",
+      "2. high": "113.4800",
+      "3. low": "109.1640",
+      "4. close": "111.0900",
+      "5. volume": "2243365"
+    },
+    "2022-12-12": {
+      "1. open": "107.0700",
+      "2. high": "108.3800",
+      "3. low": "106.5200",
+      "4. close": "108.3300",
+      "5. volume": "1953826"
+    },
+    "2022-12-09": {
+      "1. open": "106.7400",
+      "2. high": "108.8500",
+      "3. low": "106.1300",
+      "4. close": "106.9600",
+      "5. volume": "1294016"
+    },
+    "2022-12-08": {
+      "1. open": "109.0000",
+      "2. high": "110.6600",
+      "3. low": "106.8400",
+      "4. close": "107.3200",
+      "5. volume": "2221336"
+    },
+    "2022-12-07": {
+      "1. open": "107.7900",
+      "2. high": "109.9900",
+      "3. low": "107.5200",
+      "4. close": "108.8000",
+      "5. volume": "1352233"
+    },
+    "2022-12-06": {
+      "1. open": "109.5100",
+      "2. high": "109.6500",
+      "3. low": "107.4800",
+      "4. close": "108.0500",
+      "5. volume": "1199149"
+    },
+    "2022-12-05": {
+      "1. open": "110.1300",
+      "2. high": "110.8778",
+      "3. low": "108.5475",
+      "4. close": "109.1600",
+      "5. volume": "1475029"
+    },
+    "2022-12-02": {
+      "1. open": "110.0900",
+      "2. high": "111.2500",
+      "3. low": "108.7700",
+      "4. close": "110.8500",
+      "5. volume": "1610619"
+    },
+    "2022-12-01": {
+      "1. open": "113.2300",
+      "2. high": "114.8600",
+      "3. low": "110.9300",
+      "4. close": "111.7000",
+      "5. volume": "1564379"
+    },
+    "2022-11-30": {
+      "1. open": "108.2400",
+      "2. high": "112.7000",
+      "3. low": "107.5100",
+      "4. close": "112.4600",
+      "5. volume": "2598135"
+    },
+    "2022-11-29": {
+      "1. open": "107.6400",
+      "2. high": "109.0000",
+      "3. low": "107.3100",
+      "4. close": "108.7500",
+      "5. volume": "1422115"
+    },
+    "2022-11-28": {
+      "1. open": "110.0000",
+      "2. high": "110.9000",
+      "3. low": "107.0900",
+      "4. close": "107.4800",
+      "5. volume": "1818252"
+    },
+    "2022-11-25": {
+      "1. open": "111.3700",
+      "2. high": "112.2700",
+      "3. low": "110.5900",
+      "4. close": "111.2700",
+      "5. volume": "431762"
+    },
+    "2022-11-23": {
+      "1. open": "109.2200",
+      "2. high": "111.0700",
+      "3. low": "109.1900",
+      "4. close": "110.9900",
+      "5. volume": "1207284"
+    },
+    "2022-11-22": {
+      "1. open": "110.8100",
+      "2. high": "110.8100",
+      "3. low": "108.3100",
+      "4. close": "109.5000",
+      "5. volume": "1799637"
+    },
+    "2022-11-21": {
+      "1. open": "109.9000",
+      "2. high": "110.8500",
+      "3. low": "108.6500",
+      "4. close": "110.5900",
+      "5. volume": "1571748"
+    },
+    "2022-11-18": {
+      "1. open": "111.0100",
+      "2. high": "111.3550",
+      "3. low": "109.2900",
+      "4. close": "110.4600",
+      "5. volume": "1245112"
+    },
+    "2022-11-17": {
+      "1. open": "107.9200",
+      "2. high": "109.8100",
+      "3. low": "107.8400",
+      "4. close": "109.2900",
+      "5. volume": "1983226"
+    },
+    "2022-11-16": {
+      "1. open": "111.5900",
+      "2. high": "112.1200",
+      "3. low": "109.8400",
+      "4. close": "109.8500",
+      "5. volume": "1699474"
+    },
+    "2022-11-15": {
+      "1. open": "109.3400",
+      "2. high": "112.0700",
+      "3. low": "109.1050",
+      "4. close": "111.8700",
+      "5. volume": "2038488"
+    },
+    "2022-11-14": {
+      "1. open": "110.8600",
+      "2. high": "110.8600",
+      "3. low": "107.2950",
+      "4. close": "107.4200",
+      "5. volume": "1723810"
+    },
+    "2022-11-11": {
+      "1. open": "108.4700",
+      "2. high": "113.2600",
+      "3. low": "108.3900",
+      "4. close": "111.5800",
+      "5. volume": "2804366"
+    },
+    "2022-11-10": {
+      "1. open": "101.3300",
+      "2. high": "108.9700",
+      "3. low": "101.2000",
+      "4. close": "108.5900",
+      "5. volume": "2886682"
+    },
+    "2022-11-09": {
+      "1. open": "98.3700",
+      "2. high": "98.9900",
+      "3. low": "96.9000",
+      "4. close": "97.0900",
+      "5. volume": "1605304"
+    },
+    "2022-11-08": {
+      "1. open": "97.5800",
+      "2. high": "100.0400",
+      "3. low": "97.0200",
+      "4. close": "98.4500",
+      "5. volume": "1956194"
+    },
+    "2022-11-07": {
+      "1. open": "97.3800",
+      "2. high": "97.9700",
+      "3. low": "96.5700",
+      "4. close": "97.2200",
+      "5. volume": "1480375"
+    },
+    "2022-11-04": {
+      "1. open": "95.9300",
+      "2. high": "97.3500",
+      "3. low": "94.8152",
+      "4. close": "96.7700",
+      "5. volume": "1847962"
+    },
+    "2022-11-03": {
+      "1. open": "92.9600",
+      "2. high": "95.7100",
+      "3. low": "92.3100",
+      "4. close": "94.9500",
+      "5. volume": "2499879"
+    },
+    "2022-11-02": {
+      "1. open": "96.5400",
+      "2. high": "98.2500",
+      "3. low": "94.1700",
+      "4. close": "94.2300",
+      "5. volume": "3506155"
+    },
+    "2022-11-01": {
+      "1. open": "101.8000",
+      "2. high": "102.3600",
+      "3. low": "96.5750",
+      "4. close": "96.8700",
+      "5. volume": "3877026"
+    },
+    "2022-10-31": {
+      "1. open": "100.2100",
+      "2. high": "100.9900",
+      "3. low": "99.5300",
+      "4. close": "100.2500",
+      "5. volume": "2400163"
+    },
+    "2022-10-28": {
+      "1. open": "99.4000",
+      "2. high": "101.5700",
+      "3. low": "98.8500",
+      "4. close": "101.3900",
+      "5. volume": "1782239"
+    },
+    "2022-10-27": {
+      "1. open": "101.9100",
+      "2. high": "101.9100",
+      "3. low": "98.5500",
+      "4. close": "99.9100",
+      "5. volume": "3087028"
+    },
+    "2022-10-26": {
+      "1. open": "101.0000",
+      "2. high": "102.2300",
+      "3. low": "99.9400",
+      "4. close": "100.2700",
+      "5. volume": "2587748"
+    },
+    "2022-10-25": {
+      "1. open": "98.2600",
+      "2. high": "101.8300",
+      "3. low": "98.0200",
+      "4. close": "101.5500",
+      "5. volume": "2796296"
+    },
+    "2022-10-24": {
+      "1. open": "97.7600",
+      "2. high": "98.9200",
+      "3. low": "95.9900",
+      "4. close": "97.4400",
+      "5. volume": "2599236"
+    },
+    "2022-10-21": {
+      "1. open": "95.0600",
+      "2. high": "96.8700",
+      "3. low": "93.6500",
+      "4. close": "96.8600",
+      "5. volume": "1763680"
+    },
+    "2022-10-20": {
+      "1. open": "95.4500",
+      "2. high": "97.1900",
+      "3. low": "94.8400",
+      "4. close": "95.0800",
+      "5. volume": "2081754"
+    },
+    "2022-10-19": {
+      "1. open": "95.0800",
+      "2. high": "96.5000",
+      "3. low": "94.0100",
+      "4. close": "95.2100",
+      "5. volume": "3127044"
+    },
+    "2022-10-18": {
+      "1. open": "96.5000",
+      "2. high": "98.3700",
+      "3. low": "95.7100",
+      "4. close": "96.8400",
+      "5. volume": "2922800"
+    },
+    "2022-10-17": {
+      "1. open": "92.9200",
+      "2. high": "95.4800",
+      "3. low": "92.2300",
+      "4. close": "95.1500",
+      "5. volume": "2991335"
+    },
+    "2022-10-14": {
+      "1. open": "93.1200",
+      "2. high": "94.1400",
+      "3. low": "90.3400",
+      "4. close": "90.8400",
+      "5. volume": "2646569"
+    },
+    "2022-10-13": {
+      "1. open": "86.7500",
+      "2. high": "93.1200",
+      "3. low": "85.7600",
+      "4. close": "92.1000",
+      "5. volume": "3057426"
+    },
+    "2022-10-12": {
+      "1. open": "89.7300",
+      "2. high": "91.2500",
+      "3. low": "89.0300",
+      "4. close": "89.2200",
+      "5. volume": "2383247"
+    },
+    "2022-10-11": {
+      "1. open": "89.3600",
+      "2. high": "91.6950",
+      "3. low": "88.5400",
+      "4. close": "90.0500",
+      "5. volume": "3022132"
+    },
+    "2022-10-10": {
+      "1. open": "92.9200",
+      "2. high": "93.5100",
+      "3. low": "89.4400",
+      "4. close": "89.6800",
+      "5. volume": "1781379"
+    },
+    "2022-10-07": {
+      "1. open": "93.3100",
+      "2. high": "94.7900",
+      "3. low": "92.0600",
+      "4. close": "92.4500",
+      "5. volume": "2572382"
+    },
+    "2022-10-06": {
+      "1. open": "98.5600",
+      "2. high": "99.0150",
+      "3. low": "93.5600",
+      "4. close": "94.4000",
+      "5. volume": "3140638"
+    },
+    "2022-10-05": {
+      "1. open": "100.5900",
+      "2. high": "101.2600",
+      "3. low": "98.2400",
+      "4. close": "99.0000",
+      "5. volume": "2072783"
+    },
+    "2022-10-04": {
+      "1. open": "101.4700",
+      "2. high": "103.3750",
+      "3. low": "101.0200",
+      "4. close": "102.2100",
+      "5. volume": "2010319"
+    },
+    "2022-10-03": {
+      "1. open": "100.3100",
+      "2. high": "101.3521",
+      "3. low": "98.8400",
+      "4. close": "100.4500",
+      "5. volume": "2256614"
+    },
+    "2022-09-30": {
+      "1. open": "98.2200",
+      "2. high": "99.5800",
+      "3. low": "97.0100",
+      "4. close": "99.1800",
+      "5. volume": "3052984"
+    },
+    "2022-09-29": {
+      "1. open": "98.3200",
+      "2. high": "98.8900",
+      "3. low": "96.0800",
+      "4. close": "96.9100",
+      "5. volume": "2385709"
+    },
+    "2022-09-28": {
+      "1. open": "98.2100",
+      "2. high": "100.1200",
+      "3. low": "96.5000",
+      "4. close": "99.7700",
+      "5. volume": "2423800"
+    },
+    "2022-09-27": {
+      "1. open": "102.5800",
+      "2. high": "103.5900",
+      "3. low": "97.5300",
+      "4. close": "97.7300",
+      "5. volume": "2320374"
+    },
+    "2022-09-26": {
+      "1. open": "102.8500",
+      "2. high": "103.6700",
+      "3. low": "100.3200",
+      "4. close": "101.7800",
+      "5. volume": "2157108"
+    },
+    "2022-09-23": {
+      "1. open": "105.6500",
+      "2. high": "106.1000",
+      "3. low": "102.1750",
+      "4. close": "103.3400",
+      "5. volume": "3348712"
+    },
+    "2022-09-22": {
+      "1. open": "107.8000",
+      "2. high": "108.2600",
+      "3. low": "106.1500",
+      "4. close": "107.4100",
+      "5. volume": "2988779"
+    },
+    "2022-09-21": {
+      "1. open": "110.2700",
+      "2. high": "111.8950",
+      "3. low": "108.7500",
+      "4. close": "108.7900",
+      "5. volume": "2198021"
+    },
+    "2022-09-20": {
+      "1. open": "110.2100",
+      "2. high": "111.4300",
+      "3. low": "108.9700",
+      "4. close": "109.7500",
+      "5. volume": "2499688"
+    },
+    "2022-09-19": {
+      "1. open": "111.0600",
+      "2. high": "111.8500",
+      "3. low": "109.7850",
+      "4. close": "111.1500",
+      "5. volume": "2441715"
+    },
+    "2022-09-16": {
+      "1. open": "112.6200",
+      "2. high": "112.6200",
+      "3. low": "111.0000",
+      "4. close": "112.0800",
+      "5. volume": "3752533"
+    },
+    "2022-09-15": {
+      "1. open": "115.9600",
+      "2. high": "116.2650",
+      "3. low": "111.8900",
+      "4. close": "111.8900",
+      "5. volume": "1971436"
+    },
+    "2022-09-14": {
+      "1. open": "117.6900",
+      "2. high": "118.3800",
+      "3. low": "115.4000",
+      "4. close": "116.0800",
+      "5. volume": "1417153"
+    },
+    "2022-09-13": {
+      "1. open": "124.0000",
+      "2. high": "124.4700",
+      "3. low": "119.7500",
+      "4. close": "120.1700",
+      "5. volume": "1676120"
+    },
+    "2022-09-12": {
+      "1. open": "124.7100",
+      "2. high": "126.9600",
+      "3. low": "124.7000",
+      "4. close": "126.7500",
+      "5. volume": "1354814"
+    },
+    "2022-09-09": {
+      "1. open": "122.9300",
+      "2. high": "124.8800",
+      "3. low": "122.2800",
+      "4. close": "124.4500",
+      "5. volume": "1020869"
+    },
+    "2022-09-08": {
+      "1. open": "121.3500",
+      "2. high": "123.2400",
+      "3. low": "121.1600",
+      "4. close": "122.6600",
+      "5. volume": "1026910"
+    },
+    "2022-09-07": {
+      "1. open": "119.8000",
+      "2. high": "122.2400",
+      "3. low": "119.3500",
+      "4. close": "121.9400",
+      "5. volume": "1153132"
+    },
+    "2022-09-06": {
+      "1. open": "118.5300",
+      "2. high": "119.9700",
+      "3. low": "117.5600",
+      "4. close": "119.3000",
+      "5. volume": "1364926"
+    },
+    "2022-09-02": {
+      "1. open": "123.2000",
+      "2. high": "124.0100",
+      "3. low": "118.0200",
+      "4. close": "118.2800",
+      "5. volume": "1565768"
+    },
+    "2022-09-01": {
+      "1. open": "122.7500",
+      "2. high": "123.1600",
+      "3. low": "120.5800",
+      "4. close": "122.0000",
+      "5. volume": "1208254"
+    },
+    "2022-08-31": {
+      "1. open": "124.8500",
+      "2. high": "126.2050",
+      "3. low": "123.5700",
+      "4. close": "123.6300",
+      "5. volume": "1814405"
+    },
+    "2022-08-30": {
+      "1. open": "124.0000",
+      "2. high": "125.0250",
+      "3. low": "122.9500",
+      "4. close": "123.8100",
+      "5. volume": "1004800"
+    },
+    "2022-08-29": {
+      "1. open": "124.8700",
+      "2. high": "125.5400",
+      "3. low": "123.5100",
+      "4. close": "123.9700",
+      "5. volume": "801470"
+    },
+    "2022-08-26": {
+      "1. open": "128.6700",
+      "2. high": "129.0000",
+      "3. low": "125.1700",
+      "4. close": "125.2700",
+      "5. volume": "1212945"
+    },
+    "2022-08-25": {
+      "1. open": "126.5900",
+      "2. high": "128.5600",
+      "3. low": "125.7200",
+      "4. close": "128.4900",
+      "5. volume": "938021"
+    },
+    "2022-08-24": {
+      "1. open": "124.9900",
+      "2. high": "127.5900",
+      "3. low": "124.5800",
+      "4. close": "125.6400",
+      "5. volume": "1209621"
+    },
+    "2022-08-23": {
+      "1. open": "126.3000",
+      "2. high": "126.3000",
+      "3. low": "123.3600",
+      "4. close": "125.2000",
+      "5. volume": "1729907"
+    },
+    "2022-08-22": {
+      "1. open": "129.7900",
+      "2. high": "130.3950",
+      "3. low": "126.5200",
+      "4. close": "126.6200",
+      "5. volume": "1183232"
+    },
+    "2022-08-19": {
+      "1. open": "131.2600",
+      "2. high": "131.9400",
+      "3. low": "129.5100",
+      "4. close": "130.3500",
+      "5. volume": "1061478"
+    },
+    "2022-08-18": {
+      "1. open": "132.1900",
+      "2. high": "132.3500",
+      "3. low": "129.7350",
+      "4. close": "131.0500",
+      "5. volume": "1125245"
+    },
+    "2022-08-17": {
+      "1. open": "133.5100",
+      "2. high": "134.1900",
+      "3. low": "132.0700",
+      "4. close": "132.2100",
+      "5. volume": "1270093"
+    },
+    "2022-08-16": {
+      "1. open": "132.1100",
+      "2. high": "135.2000",
+      "3. low": "131.6200",
+      "4. close": "134.5300",
+      "5. volume": "933779"
+    },
+    "2022-08-15": {
+      "1. open": "131.2500",
+      "2. high": "134.0400",
+      "3. low": "131.2400",
+      "4. close": "133.1000",
+      "5. volume": "1057020"
+    },
+    "2022-08-12": {
+      "1. open": "130.0600",
+      "2. high": "131.6200",
+      "3. low": "129.6650",
+      "4. close": "131.4200",
+      "5. volume": "1200548"
+    },
+    "2022-08-11": {
+      "1. open": "133.2300",
+      "2. high": "133.2450",
+      "3. low": "128.7100",
+      "4. close": "129.0300",
+      "5. volume": "951894"
+    },
+    "2022-08-10": {
+      "1. open": "132.0500",
+      "2. high": "133.1300",
+      "3. low": "131.1400",
+      "4. close": "132.5000",
+      "5. volume": "1673577"
+    },
+    "2022-08-09": {
+      "1. open": "130.9200",
+      "2. high": "131.5300",
+      "3. low": "129.7300",
+      "4. close": "130.1800",
+      "5. volume": "1265868"
+    },
+    "2022-08-08": {
+      "1. open": "130.9800",
+      "2. high": "132.6500",
+      "3. low": "130.1900",
+      "4. close": "130.9800",
+      "5. volume": "1472084"
+    },
+    "2022-08-05": {
+      "1. open": "128.3200",
+      "2. high": "129.6400",
+      "3. low": "127.5350",
+      "4. close": "129.4700",
+      "5. volume": "1122091"
+    },
+    "2022-08-04": {
+      "1. open": "129.6500",
+      "2. high": "129.9300",
+      "3. low": "128.5600",
+      "4. close": "129.4400",
+      "5. volume": "1416907"
+    },
+    "2022-08-03": {
+      "1. open": "130.0000",
+      "2. high": "131.1700",
+      "3. low": "129.1800",
+      "4. close": "129.3800",
+      "5. volume": "1720707"
+    },
+    "2022-08-02": {
+      "1. open": "130.3600",
+      "2. high": "132.9400",
+      "3. low": "129.1600",
+      "4. close": "129.2700",
+      "5. volume": "2302473"
+    },
+    "2022-08-01": {
+      "1. open": "131.7900",
+      "2. high": "132.2450",
+      "3. low": "130.0250",
+      "4. close": "130.5400",
+      "5. volume": "1295028"
+    },
+    "2022-07-29": {
+      "1. open": "136.9000",
+      "2. high": "136.9000",
+      "3. low": "131.2800",
+      "4. close": "132.4500",
+      "5. volume": "3406201"
+    },
+    "2022-07-28": {
+      "1. open": "130.9100",
+      "2. high": "138.0900",
+      "3. low": "130.1200",
+      "4. close": "136.9300",
+      "5. volume": "2219029"
+    },
+    "2022-07-27": {
+      "1. open": "127.5100",
+      "2. high": "129.5300",
+      "3. low": "127.3500",
+      "4. close": "129.2100",
+      "5. volume": "2012818"
+    },
+    "2022-07-26": {
+      "1. open": "127.2000",
+      "2. high": "128.8558",
+      "3. low": "126.6700",
+      "4. close": "127.5100",
+      "5. volume": "1176127"
+    },
+    "2022-07-25": {
+      "1. open": "126.9900",
+      "2. high": "129.4600",
+      "3. low": "125.8450",
+      "4. close": "127.1200",
+      "5. volume": "1687750"
+    },
+    "2022-07-22": {
+      "1. open": "126.0100",
+      "2. high": "127.8400",
+      "3. low": "125.2350",
+      "4. close": "127.4200",
+      "5. volume": "1383643"
+    },
+    "2022-07-21": {
+      "1. open": "123.5000",
+      "2. high": "125.2999",
+      "3. low": "122.5100",
+      "4. close": "125.1000",
+      "5. volume": "1705269"
+    },
+    "2022-07-20": {
+      "1. open": "123.5900",
+      "2. high": "125.7400",
+      "3. low": "122.9150",
+      "4. close": "123.3200",
+      "5. volume": "1197372"
+    },
+    "2022-07-19": {
+      "1. open": "121.0400",
+      "2. high": "123.6800",
+      "3. low": "119.9600",
+      "4. close": "123.6300",
+      "5. volume": "1961534"
+    },
+    "2022-07-18": {
+      "1. open": "121.4600",
+      "2. high": "121.6397",
+      "3. low": "119.6250",
+      "4. close": "119.9900",
+      "5. volume": "1258040"
+    },
+    "2022-07-15": {
+      "1. open": "122.6700",
+      "2. high": "123.1563",
+      "3. low": "120.2200",
+      "4. close": "120.9800",
+      "5. volume": "1378095"
+    },
+    "2022-07-14": {
+      "1. open": "120.9900",
+      "2. high": "122.3700",
+      "3. low": "120.6451",
+      "4. close": "121.0300",
+      "5. volume": "1180860"
+    },
+    "2022-07-13": {
+      "1. open": "122.3500",
+      "2. high": "124.4900",
+      "3. low": "121.8100",
+      "4. close": "122.8600",
+      "5. volume": "958918"
+    },
+    "2022-07-12": {
+      "1. open": "126.3500",
+      "2. high": "126.8300",
+      "3. low": "123.5384",
+      "4. close": "124.3500",
+      "5. volume": "920263"
+    },
+    "2022-07-11": {
+      "1. open": "125.6300",
+      "2. high": "127.1829",
+      "3. low": "124.3400",
+      "4. close": "126.7200",
+      "5. volume": "813771"
+    },
+    "2022-07-08": {
+      "1. open": "127.5100",
+      "2. high": "127.9550",
+      "3. low": "125.8744",
+      "4. close": "126.3300",
+      "5. volume": "953795"
+    },
+    "2022-07-07": {
+      "1. open": "128.3100",
+      "2. high": "129.4700",
+      "3. low": "127.6300",
+      "4. close": "128.4300",
+      "5. volume": "857236"
+    },
+    "2022-07-06": {
+      "1. open": "129.5600",
+      "2. high": "131.2650",
+      "3. low": "128.1200",
+      "4. close": "128.4000",
+      "5. volume": "1115434"
+    },
+    "2022-07-05": {
+      "1. open": "130.2600",
+      "2. high": "130.3150",
+      "3. low": "125.4100",
+      "4. close": "128.5600",
+      "5. volume": "2172245"
+    },
+    "2022-07-01": {
+      "1. open": "129.8300",
+      "2. high": "133.4600",
+      "3. low": "129.4700",
+      "4. close": "131.5800",
+      "5. volume": "1512618"
+    },
+    "2022-06-30": {
+      "1. open": "129.1500",
+      "2. high": "132.3048",
+      "3. low": "128.1800",
+      "4. close": "129.8300",
+      "5. volume": "3313915"
+    },
+    "2022-06-29": {
+      "1. open": "131.6900",
+      "2. high": "131.8700",
+      "3. low": "124.0000",
+      "4. close": "127.4000",
+      "5. volume": "4161452"
+    },
+    "2022-06-28": {
+      "1. open": "137.4900",
+      "2. high": "138.1100",
+      "3. low": "134.1000",
+      "4. close": "134.5600",
+      "5. volume": "978582"
+    },
+    "2022-06-27": {
+      "1. open": "138.0300",
+      "2. high": "139.1400",
+      "3. low": "137.1100",
+      "4. close": "137.2500",
+      "5. volume": "997470"
+    },
+    "2022-06-24": {
+      "1. open": "137.2700",
+      "2. high": "138.9800",
+      "3. low": "135.8900",
+      "4. close": "138.8000",
+      "5. volume": "1319591"
+    },
+    "2022-06-23": {
+      "1. open": "133.2900",
+      "2. high": "136.8300",
+      "3. low": "133.0350",
+      "4. close": "136.6400",
+      "5. volume": "1566190"
+    },
+    "2022-06-22": {
+      "1. open": "127.3100",
+      "2. high": "133.9000",
+      "3. low": "127.1400",
+      "4. close": "132.2900",
+      "5. volume": "1802522"
+    },
+    "2022-06-21": {
+      "1. open": "128.4000",
+      "2. high": "129.8900",
+      "3. low": "127.9400",
+      "4. close": "128.1400",
+      "5. volume": "1652537"
+    },
+    "2022-06-17": {
+      "1. open": "125.7200",
+      "2. high": "128.3800",
+      "3. low": "125.7200",
+      "4. close": "127.1800",
+      "5. volume": "2339534"
+    },
+    "2022-06-16": {
+      "1. open": "125.9200",
+      "2. high": "127.2800",
+      "3. low": "124.6200",
+      "4. close": "125.3100",
+      "5. volume": "1543953"
+    },
+    "2022-06-15": {
+      "1. open": "126.5900",
+      "2. high": "130.5700",
+      "3. low": "126.0000",
+      "4. close": "128.9300",
+      "5. volume": "2065785"
+    },
+    "2022-06-14": {
+      "1. open": "126.5900",
+      "2. high": "126.8500",
+      "3. low": "124.1100",
+      "4. close": "124.5700",
+      "5. volume": "3037859"
+    },
+    "2022-06-13": {
+      "1. open": "128.6600",
+      "2. high": "129.7400",
+      "3. low": "126.4100",
+      "4. close": "127.1800",
+      "5. volume": "1912711"
+    },
+    "2022-06-10": {
+      "1. open": "131.3800",
+      "2. high": "132.6400",
+      "3. low": "129.1800",
+      "4. close": "131.3600",
+      "5. volume": "1637607"
+    },
+    "2022-06-09": {
+      "1. open": "132.7000",
+      "2. high": "136.4950",
+      "3. low": "132.1900",
+      "4. close": "133.2200",
+      "5. volume": "1398654"
+    },
+    "2022-06-08": {
+      "1. open": "134.5700",
+      "2. high": "135.2700",
+      "3. low": "132.1900",
+      "4. close": "132.8500",
+      "5. volume": "1147445"
+    },
+    "2022-06-07": {
+      "1. open": "134.4100",
+      "2. high": "135.3100",
+      "3. low": "132.1000",
+      "4. close": "135.2600",
+      "5. volume": "1263757"
+    },
+    "2022-06-06": {
+      "1. open": "134.5000",
+      "2. high": "135.9400",
+      "3. low": "134.2500",
+      "4. close": "134.9100",
+      "5. volume": "1357354"
+    },
+    "2022-06-03": {
+      "1. open": "136.8700",
+      "2. high": "137.5000",
+      "3. low": "134.1900",
+      "4. close": "134.4900",
+      "5. volume": "1329488"
+    },
+    "2022-06-02": {
+      "1. open": "136.5700",
+      "2. high": "138.3900",
+      "3. low": "134.3700",
+      "4. close": "138.3700",
+      "5. volume": "1562557"
+    },
+    "2022-06-01": {
+      "1. open": "139.6100",
+      "2. high": "139.8200",
+      "3. low": "136.8600",
+      "4. close": "137.4400",
+      "5. volume": "1314844"
+    },
+    "2022-05-31": {
+      "1. open": "139.7200",
+      "2. high": "140.2800",
+      "3. low": "137.6700",
+      "4. close": "139.5900",
+      "5. volume": "1734986"
+    },
+    "2022-05-27": {
+      "1. open": "137.1200",
+      "2. high": "141.7700",
+      "3. low": "137.1100",
+      "4. close": "141.5100",
+      "5. volume": "971773"
+    },
+    "2022-05-26": {
+      "1. open": "138.4900",
+      "2. high": "140.0100",
+      "3. low": "136.5400",
+      "4. close": "136.7900",
+      "5. volume": "1342959"
+    },
+    "2022-05-25": {
+      "1. open": "135.6900",
+      "2. high": "138.2600",
+      "3. low": "134.8500",
+      "4. close": "137.8500",
+      "5. volume": "1263438"
+    },
+    "2022-05-24": {
+      "1. open": "133.2700",
+      "2. high": "136.8200",
+      "3. low": "131.9700",
+      "4. close": "136.6300",
+      "5. volume": "1337632"
+    },
+    "2022-05-23": {
+      "1. open": "132.9300",
+      "2. high": "133.5900",
+      "3. low": "131.0200",
+      "4. close": "133.5200",
+      "5. volume": "1201733"
+    },
+    "2022-05-20": {
+      "1. open": "129.0500",
+      "2. high": "131.5700",
+      "3. low": "127.5000",
+      "4. close": "131.1000",
+      "5. volume": "1570251"
+    },
+    "2022-05-19": {
+      "1. open": "124.3800",
+      "2. high": "129.2600",
+      "3. low": "124.3501",
+      "4. close": "127.6700",
+      "5. volume": "1501650"
+    },
+    "2022-05-18": {
+      "1. open": "128.1500",
+      "2. high": "128.4950",
+      "3. low": "124.7900",
+      "4. close": "125.2900",
+      "5. volume": "1360051"
+    },
+    "2022-05-17": {
+      "1. open": "129.6400",
+      "2. high": "129.6980",
+      "3. low": "127.1920",
+      "4. close": "128.6500",
+      "5. volume": "1476421"
+    },
+    "2022-05-16": {
+      "1. open": "130.8700",
+      "2. high": "131.6000",
+      "3. low": "128.0700",
+      "4. close": "128.4100",
+      "5. volume": "1527290"
+    },
+    "2022-05-13": {
+      "1. open": "128.5100",
+      "2. high": "131.6900",
+      "3. low": "126.8000",
+      "4. close": "131.1900",
+      "5. volume": "2289477"
+    },
+    "2022-05-12": {
+      "1. open": "126.5900",
+      "2. high": "127.3800",
+      "3. low": "125.1100",
+      "4. close": "127.1100",
+      "5. volume": "1479965"
+    },
+    "2022-05-11": {
+      "1. open": "127.4000",
+      "2. high": "130.2650",
+      "3. low": "126.9300",
+      "4. close": "127.0000",
+      "5. volume": "1716818"
+    },
+    "2022-05-10": {
+      "1. open": "134.5800",
+      "2. high": "135.5600",
+      "3. low": "125.1200",
+      "4. close": "126.6000",
+      "5. volume": "2305482"
+    },
+    "2022-05-09": {
+      "1. open": "139.5700",
+      "2. high": "139.8100",
+      "3. low": "132.8300",
+      "4. close": "133.3800",
+      "5. volume": "1349056"
+    },
+    "2022-05-06": {
+      "1. open": "139.9300",
+      "2. high": "141.8500",
+      "3. low": "138.8800",
+      "4. close": "141.0800",
+      "5. volume": "1081338"
+    },
+    "2022-05-05": {
+      "1. open": "144.3500",
+      "2. high": "144.8900",
+      "3. low": "140.1100",
+      "4. close": "141.3600",
+      "5. volume": "1323185"
+    },
+    "2022-05-04": {
+      "1. open": "141.6100",
+      "2. high": "144.9800",
+      "3. low": "140.1740",
+      "4. close": "144.6600",
+      "5. volume": "1291735"
+    },
+    "2022-05-03": {
+      "1. open": "141.9300",
+      "2. high": "144.0050",
+      "3. low": "140.2950",
+      "4. close": "142.2600",
+      "5. volume": "1479578"
+    },
+    "2022-05-02": {
+      "1. open": "145.7600",
+      "2. high": "146.3800",
+      "3. low": "138.3300",
+      "4. close": "141.2800",
+      "5. volume": "1758562"
+    },
+    "2022-04-29": {
+      "1. open": "151.3800",
+      "2. high": "152.7400",
+      "3. low": "145.4200",
+      "4. close": "146.1200",
+      "5. volume": "2383124"
+    },
+    "2022-04-28": {
+      "1. open": "149.1200",
+      "2. high": "151.8000",
+      "3. low": "146.4400",
+      "4. close": "151.5000",
+      "5. volume": "1937387"
+    },
+    "2022-04-27": {
+      "1. open": "149.9000",
+      "2. high": "151.7800",
+      "3. low": "148.0450",
+      "4. close": "148.2400",
+      "5. volume": "1771479"
+    },
+    "2022-04-26": {
+      "1. open": "151.0700",
+      "2. high": "151.9600",
+      "3. low": "149.5500",
+      "4. close": "149.6100",
+      "5. volume": "1706831"
+    },
+    "2022-04-25": {
+      "1. open": "150.0000",
+      "2. high": "151.8500",
+      "3. low": "148.5700",
+      "4. close": "151.5600",
+      "5. volume": "2210615"
+    },
+    "2022-04-22": {
+      "1. open": "150.3700",
+      "2. high": "151.6350",
+      "3. low": "149.1900",
+      "4. close": "149.7600",
+      "5. volume": "1606950"
+    },
+    "2022-04-21": {
+      "1. open": "152.9100",
+      "2. high": "152.9800",
+      "3. low": "150.1750",
+      "4. close": "150.3400",
+      "5. volume": "1601662"
+    },
+    "2022-04-20": {
+      "1. open": "150.3900",
+      "2. high": "153.5000",
+      "3. low": "149.6300",
+      "4. close": "152.6700",
+      "5. volume": "1411417"
+    },
+    "2022-04-19": {
+      "1. open": "145.5200",
+      "2. high": "150.8900",
+      "3. low": "145.5200",
+      "4. close": "150.3500",
+      "5. volume": "1475996"
+    },
+    "2022-04-18": {
+      "1. open": "145.0300",
+      "2. high": "145.7500",
+      "3. low": "144.0750",
+      "4. close": "145.0400",
+      "5. volume": "1024039"
+    },
+    "2022-04-14": {
+      "1. open": "147.2500",
+      "2. high": "147.7110",
+      "3. low": "144.6700",
+      "4. close": "145.0200",
+      "5. volume": "1366260"
+    },
+    "2022-04-13": {
+      "1. open": "145.0200",
+      "2. high": "148.3190",
+      "3. low": "145.0200",
+      "4. close": "147.1500",
+      "5. volume": "1195871"
+    },
+    "2022-04-12": {
+      "1. open": "144.5800",
+      "2. high": "146.1400",
+      "3. low": "143.9000",
+      "4. close": "145.5200",
+      "5. volume": "1419209"
+    },
+    "2022-04-11": {
+      "1. open": "150.3500",
+      "2. high": "150.6800",
+      "3. low": "145.1000",
+      "4. close": "145.4700",
+      "5. volume": "987396"
+    },
+    "2022-04-08": {
+      "1. open": "148.1100",
+      "2. high": "150.1400",
+      "3. low": "147.5500",
+      "4. close": "149.9800",
+      "5. volume": "1168441"
+    },
+    "2022-04-07": {
+      "1. open": "148.4900",
+      "2. high": "148.9700",
+      "3. low": "146.2700",
+      "4. close": "148.1700",
+      "5. volume": "1222445"
+    },
+    "2022-04-06": {
+      "1. open": "146.0900",
+      "2. high": "149.2500",
+      "3. low": "145.2000",
+      "4. close": "149.0700",
+      "5. volume": "1083266"
+    },
+    "2022-04-05": {
+      "1. open": "145.6100",
+      "2. high": "148.4000",
+      "3. low": "145.3300",
+      "4. close": "146.4100",
+      "5. volume": "931734"
+    },
+    "2022-04-04": {
+      "1. open": "145.7900",
+      "2. high": "146.7400",
+      "3. low": "143.5300",
+      "4. close": "146.5500",
+      "5. volume": "1390821"
+    },
+    "2022-04-01": {
+      "1. open": "142.4200",
+      "2. high": "146.0100",
+      "3. low": "142.1200",
+      "4. close": "145.9000",
+      "5. volume": "965230"
+    },
+    "2022-03-31": {
+      "1. open": "144.8000",
+      "2. high": "145.3300",
+      "3. low": "141.7600",
+      "4. close": "141.8000",
+      "5. volume": "1919144"
+    },
+    "2022-03-30": {
+      "1. open": "143.8700",
+      "2. high": "144.9900",
+      "3. low": "142.9800",
+      "4. close": "144.1600",
+      "5. volume": "868672"
+    },
+    "2022-03-29": {
+      "1. open": "142.0100",
+      "2. high": "145.4750",
+      "3. low": "141.9500",
+      "4. close": "144.7100",
+      "5. volume": "1467329"
+    },
+    "2022-03-28": {
+      "1. open": "138.9400",
+      "2. high": "141.1300",
+      "3. low": "138.5400",
+      "4. close": "140.8900",
+      "5. volume": "1093394"
+    },
+    "2022-03-25": {
+      "1. open": "138.4300",
+      "2. high": "138.5700",
+      "3. low": "136.9800",
+      "4. close": "138.2300",
+      "5. volume": "806506"
+    },
+    "2022-03-24": {
+      "1. open": "136.4800",
+      "2. high": "137.6700",
+      "3. low": "136.3550",
+      "4. close": "137.6500",
+      "5. volume": "686547"
+    },
+    "2022-03-23": {
+      "1. open": "138.0000",
+      "2. high": "138.6500",
+      "3. low": "136.2200",
+      "4. close": "136.6500",
+      "5. volume": "934654"
+    },
+    "2022-03-22": {
+      "1. open": "137.6100",
+      "2. high": "139.2200",
+      "3. low": "136.8300",
+      "4. close": "138.4200",
+      "5. volume": "1650860"
+    },
+    "2022-03-21": {
+      "1. open": "138.4800",
+      "2. high": "140.5750",
+      "3. low": "136.4000",
+      "4. close": "137.1800",
+      "5. volume": "902196"
+    },
+    "2022-03-18": {
+      "1. open": "138.2100",
+      "2. high": "139.6900",
+      "3. low": "137.9000",
+      "4. close": "138.9900",
+      "5. volume": "2288791"
+    },
+    "2022-03-17": {
+      "1. open": "135.4600",
+      "2. high": "138.6500",
+      "3. low": "135.4600",
+      "4. close": "138.2200",
+      "5. volume": "966545"
+    },
+    "2022-03-16": {
+      "1. open": "136.4300",
+      "2. high": "137.4100",
+      "3. low": "133.9400",
+      "4. close": "136.0700",
+      "5. volume": "1183382"
+    },
+    "2022-03-15": {
+      "1. open": "133.5800",
+      "2. high": "135.2800",
+      "3. low": "132.7200",
+      "4. close": "135.1500",
+      "5. volume": "1302892"
+    },
+    "2022-03-14": {
+      "1. open": "135.0000",
+      "2. high": "135.2300",
+      "3. low": "131.7100",
+      "4. close": "132.5900",
+      "5. volume": "2045577"
+    },
+    "2022-03-11": {
+      "1. open": "136.0200",
+      "2. high": "136.7000",
+      "3. low": "134.8800",
+      "4. close": "135.6800",
+      "5. volume": "1412555"
+    },
+    "2022-03-10": {
+      "1. open": "133.4600",
+      "2. high": "135.6300",
+      "3. low": "132.1950",
+      "4. close": "135.2900",
+      "5. volume": "1144971"
+    },
+    "2022-03-09": {
+      "1. open": "135.8100",
+      "2. high": "137.1200",
+      "3. low": "134.6700",
+      "4. close": "135.4500",
+      "5. volume": "952604"
+    },
+    "2022-03-08": {
+      "1. open": "135.0700",
+      "2. high": "136.6350",
+      "3. low": "132.5700",
+      "4. close": "133.4900",
+      "5. volume": "1530078"
+    },
+    "2022-03-07": {
+      "1. open": "138.9200",
+      "2. high": "139.4700",
+      "3. low": "135.8700",
+      "4. close": "136.1200",
+      "5. volume": "1187783"
+    },
+    "2022-03-04": {
+      "1. open": "136.2000",
+      "2. high": "139.7857",
+      "3. low": "136.1400",
+      "4. close": "139.2400",
+      "5. volume": "1521004"
+    },
+    "2022-03-03": {
+      "1. open": "136.0800",
+      "2. high": "137.9800",
+      "3. low": "134.6300",
+      "4. close": "137.2400",
+      "5. volume": "1129052"
+    },
+    "2022-03-02": {
+      "1. open": "134.5800",
+      "2. high": "135.9300",
+      "3. low": "133.1700",
+      "4. close": "135.3100",
+      "5. volume": "1774734"
+    },
+    "2022-03-01": {
+      "1. open": "136.0900",
+      "2. high": "136.5400",
+      "3. low": "133.3000",
+      "4. close": "134.1200",
+      "5. volume": "1694949"
+    },
+    "2022-02-28": {
+      "1. open": "136.3800",
+      "2. high": "137.3800",
+      "3. low": "133.2012",
+      "4. close": "134.9200",
+      "5. volume": "2864932"
+    },
+    "2022-02-25": {
+      "1. open": "135.0000",
+      "2. high": "138.2460",
+      "3. low": "134.0200",
+      "4. close": "137.9000",
+      "5. volume": "1678881"
+    },
+    "2022-02-24": {
+      "1. open": "130.5400",
+      "2. high": "134.6200",
+      "3. low": "130.1000",
+      "4. close": "134.3400",
+      "5. volume": "3425129"
+    },
+    "2022-02-23": {
+      "1. open": "136.5200",
+      "2. high": "138.4800",
+      "3. low": "131.9500",
+      "4. close": "132.2300",
+      "5. volume": "2768335"
+    },
+    "2022-02-22": {
+      "1. open": "135.7700",
+      "2. high": "138.2600",
+      "3. low": "134.2000",
+      "4. close": "136.0000",
+      "5. volume": "1966681"
+    },
+    "2022-02-18": {
+      "1. open": "135.5900",
+      "2. high": "136.1503",
+      "3. low": "131.1200",
+      "4. close": "135.2000",
+      "5. volume": "3174429"
+    },
+    "2022-02-17": {
+      "1. open": "134.6600",
+      "2. high": "139.1000",
+      "3. low": "134.6100",
+      "4. close": "137.7600",
+      "5. volume": "3676847"
+    },
+    "2022-02-16": {
+      "1. open": "136.1800",
+      "2. high": "136.5580",
+      "3. low": "133.9700",
+      "4. close": "134.6000",
+      "5. volume": "3146074"
+    },
+    "2022-02-15": {
+      "1. open": "138.2500",
+      "2. high": "138.7400",
+      "3. low": "136.0350",
+      "4. close": "136.5300",
+      "5. volume": "1494904"
+    },
+    "2022-02-14": {
+      "1. open": "136.5300",
+      "2. high": "137.2890",
+      "3. low": "135.2600",
+      "4. close": "136.1400",
+      "5. volume": "1939281"
+    },
+    "2022-02-11": {
+      "1. open": "140.5900",
+      "2. high": "140.7800",
+      "3. low": "135.8200",
+      "4. close": "136.2900",
+      "5. volume": "3829560"
+    },
+    "2022-02-10": {
+      "1. open": "144.1700",
+      "2. high": "144.9600",
+      "3. low": "139.5800",
+      "4. close": "140.2100",
+      "5. volume": "1392964"
+    },
+    "2022-02-09": {
+      "1. open": "145.2700",
+      "2. high": "147.4700",
+      "3. low": "145.0200",
+      "4. close": "146.9200",
+      "5. volume": "1563679"
+    },
+    "2022-02-08": {
+      "1. open": "145.7500",
+      "2. high": "145.7800",
+      "3. low": "143.5000",
+      "4. close": "143.5800",
+      "5. volume": "1409023"
+    },
+    "2022-02-07": {
+      "1. open": "145.2900",
+      "2. high": "146.8800",
+      "3. low": "145.0900",
+      "4. close": "146.0500",
+      "5. volume": "1812384"
+    },
+    "2022-02-04": {
+      "1. open": "145.7400",
+      "2. high": "147.0000",
+      "3. low": "144.5650",
+      "4. close": "145.1600",
+      "5. volume": "1320633"
+    },
+    "2022-02-03": {
+      "1. open": "148.8500",
+      "2. high": "149.0000",
+      "3. low": "146.6300",
+      "4. close": "147.0000",
+      "5. volume": "1501611"
+    },
+    "2022-02-02": {
+      "1. open": "147.9600",
+      "2. high": "149.9300",
+      "3. low": "147.7500",
+      "4. close": "149.2300",
+      "5. volume": "1816283"
+    },
+    "2022-02-01": {
+      "1. open": "149.4400",
+      "2. high": "149.4400",
+      "3. low": "146.6000",
+      "4. close": "147.7400",
+      "5. volume": "1984933"
+    },
+    "2022-01-31": {
+      "1. open": "149.0500",
+      "2. high": "150.3300",
+      "3. low": "147.8800",
+      "4. close": "149.2300",
+      "5. volume": "2902089"
+    },
+    "2022-01-28": {
+      "1. open": "145.8000",
+      "2. high": "149.0100",
+      "3. low": "143.8000",
+      "4. close": "148.8800",
+      "5. volume": "1948262"
+    },
+    "2022-01-27": {
+      "1. open": "148.6200",
+      "2. high": "150.0900",
+      "3. low": "144.4500",
+      "4. close": "145.2600",
+      "5. volume": "1275100"
+    },
+    "2022-01-26": {
+      "1. open": "153.0100",
+      "2. high": "153.8500",
+      "3. low": "147.2000",
+      "4. close": "147.7300",
+      "5. volume": "1372440"
+    },
+    "2022-01-25": {
+      "1. open": "153.1500",
+      "2. high": "154.4600",
+      "3. low": "151.7700",
+      "4. close": "152.6700",
+      "5. volume": "1478750"
+    },
+    "2022-01-24": {
+      "1. open": "154.1700",
+      "2. high": "154.2600",
+      "3. low": "150.8700",
+      "4. close": "153.9100",
+      "5. volume": "2383181"
+    },
+    "2022-01-21": {
+      "1. open": "156.5800",
+      "2. high": "157.2500",
+      "3. low": "154.7800",
+      "4. close": "154.9500",
+      "5. volume": "1825436"
+    },
+    "2022-01-20": {
+      "1. open": "155.1000",
+      "2. high": "158.0000",
+      "3. low": "154.8100",
+      "4. close": "155.4000",
+      "5. volume": "1304285"
+    },
+    "2022-01-19": {
+      "1. open": "156.5600",
+      "2. high": "157.8700",
+      "3. low": "154.9100",
+      "4. close": "154.9300",
+      "5. volume": "1076897"
+    },
+    "2022-01-18": {
+      "1. open": "154.5500",
+      "2. high": "156.5900",
+      "3. low": "153.4356",
+      "4. close": "155.8700",
+      "5. volume": "1501959"
+    },
+    "2022-01-14": {
+      "1. open": "155.2300",
+      "2. high": "156.5000",
+      "3. low": "153.2600",
+      "4. close": "155.8800",
+      "5. volume": "1395581"
+    },
+    "2022-01-13": {
+      "1. open": "159.2100",
+      "2. high": "159.8800",
+      "3. low": "157.1500",
+      "4. close": "157.6200",
+      "5. volume": "1004078"
+    },
+    "2022-01-12": {
+      "1. open": "158.3100",
+      "2. high": "160.9800",
+      "3. low": "157.8900",
+      "4. close": "158.9500",
+      "5. volume": "1060217"
+    },
+    "2022-01-11": {
+      "1. open": "159.1500",
+      "2. high": "159.4250",
+      "3. low": "156.3500",
+      "4. close": "159.0300",
+      "5. volume": "817283"
+    },
+    "2022-01-10": {
+      "1. open": "158.5800",
+      "2. high": "161.0000",
+      "3. low": "155.1300",
+      "4. close": "159.2400",
+      "5. volume": "1172307"
+    },
+    "2022-01-07": {
+      "1. open": "159.8600",
+      "2. high": "162.2200",
+      "3. low": "158.4300",
+      "4. close": "161.0600",
+      "5. volume": "1265744"
+    },
+    "2022-01-06": {
+      "1. open": "161.3300",
+      "2. high": "162.2400",
+      "3. low": "157.6151",
+      "4. close": "160.8000",
+      "5. volume": "1709355"
+    },
+    "2022-01-05": {
+      "1. open": "166.5800",
+      "2. high": "167.3500",
+      "3. low": "162.8200",
+      "4. close": "162.8800",
+      "5. volume": "1470481"
+    },
+    "2022-01-04": {
+      "1. open": "174.5000",
+      "2. high": "175.0000",
+      "3. low": "168.2200",
+      "4. close": "169.0900",
+      "5. volume": "1531730"
+    },
+    "2022-01-03": {
+      "1. open": "176.8600",
+      "2. high": "177.1450",
+      "3. low": "171.7100",
+      "4. close": "175.0900",
+      "5. volume": "1000680"
+    },
+    "2021-12-31": {
+      "1. open": "176.5400",
+      "2. high": "178.2200",
+      "3. low": "176.1000",
+      "4. close": "176.8700",
+      "5. volume": "739152"
+    },
+    "2021-12-30": {
+      "1. open": "175.3300",
+      "2. high": "176.5300",
+      "3. low": "175.1800",
+      "4. close": "176.0900",
+      "5. volume": "622626"
+    },
+    "2021-12-29": {
+      "1. open": "175.0700",
+      "2. high": "176.0100",
+      "3. low": "174.0200",
+      "4. close": "175.2600",
+      "5. volume": "624338"
+    },
+    "2021-12-28": {
+      "1. open": "173.4400",
+      "2. high": "174.9600",
+      "3. low": "172.3700",
+      "4. close": "174.8600",
+      "5. volume": "1106670"
+    },
+    "2021-12-27": {
+      "1. open": "170.9300",
+      "2. high": "173.5900",
+      "3. low": "169.7800",
+      "4. close": "173.5000",
+      "5. volume": "1290019"
+    },
+    "2021-12-23": {
+      "1. open": "171.5300",
+      "2. high": "171.5300",
+      "3. low": "168.8086",
+      "4. close": "169.8100",
+      "5. volume": "943420"
+    },
+    "2021-12-22": {
+      "1. open": "170.4100",
+      "2. high": "171.4100",
+      "3. low": "169.0400",
+      "4. close": "171.4100",
+      "5. volume": "1285428"
+    },
+    "2021-12-21": {
+      "1. open": "172.0400",
+      "2. high": "173.3700",
+      "3. low": "169.2900",
+      "4. close": "169.8800",
+      "5. volume": "1194544"
+    },
+    "2021-12-20": {
+      "1. open": "170.2800",
+      "2. high": "172.8100",
+      "3. low": "169.6700",
+      "4. close": "171.1500",
+      "5. volume": "1041706"
+    },
+    "2021-12-17": {
+      "1. open": "172.3300",
+      "2. high": "174.6400",
+      "3. low": "170.5000",
+      "4. close": "171.5400",
+      "5. volume": "2836837"
+    },
+    "2021-12-16": {
+      "1. open": "170.5100",
+      "2. high": "172.6500",
+      "3. low": "169.9000",
+      "4. close": "171.9900",
+      "5. volume": "1138617"
+    },
+    "2021-12-15": {
+      "1. open": "167.7500",
+      "2. high": "170.3800",
+      "3. low": "166.3400",
+      "4. close": "170.3700",
+      "5. volume": "1320936"
+    },
+    "2021-12-14": {
+      "1. open": "170.0000",
+      "2. high": "170.0000",
+      "3. low": "165.3900",
+      "4. close": "167.2400",
+      "5. volume": "1237572"
+    },
+    "2021-12-13": {
+      "1. open": "167.0500",
+      "2. high": "172.4200",
+      "3. low": "166.7500",
+      "4. close": "171.4200",
+      "5. volume": "1561828"
+    },
+    "2021-12-10": {
+      "1. open": "166.6900",
+      "2. high": "168.3000",
+      "3. low": "165.4700",
+      "4. close": "167.1000",
+      "5. volume": "1178956"
+    },
+    "2021-12-09": {
+      "1. open": "168.3000",
+      "2. high": "168.3000",
+      "3. low": "164.8100",
+      "4. close": "166.3200",
+      "5. volume": "1121324"
+    },
+    "2021-12-08": {
+      "1. open": "167.1000",
+      "2. high": "168.4950",
+      "3. low": "165.7700",
+      "4. close": "168.1100",
+      "5. volume": "1046043"
+    },
+    "2021-12-07": {
+      "1. open": "166.2400",
+      "2. high": "167.6150",
+      "3. low": "165.0000",
+      "4. close": "167.4200",
+      "5. volume": "1350222"
+    },
+    "2021-12-06": {
+      "1. open": "165.8200",
+      "2. high": "166.9800",
+      "3. low": "164.0500",
+      "4. close": "165.1500",
+      "5. volume": "1016634"
+    },
+    "2021-12-03": {
+      "1. open": "165.8600",
+      "2. high": "166.7596",
+      "3. low": "163.4900",
+      "4. close": "165.2800",
+      "5. volume": "1369286"
+    },
+    "2021-12-02": {
+      "1. open": "163.3600",
+      "2. high": "166.8700",
+      "3. low": "163.0600",
+      "4. close": "165.7000",
+      "5. volume": "1281028"
+    },
+    "2021-12-01": {
+      "1. open": "168.6900",
+      "2. high": "169.2100",
+      "3. low": "162.7100",
+      "4. close": "162.8400",
+      "5. volume": "1875579"
+    },
+    "2021-11-30": {
+      "1. open": "167.9800",
+      "2. high": "169.8200",
+      "3. low": "166.9500",
+      "4. close": "167.7400",
+      "5. volume": "2684693"
+    },
+    "2021-11-29": {
+      "1. open": "165.8900",
+      "2. high": "169.9700",
+      "3. low": "163.5900",
+      "4. close": "168.7900",
+      "5. volume": "1400732"
+    },
+    "2021-11-26": {
+      "1. open": "164.9700",
+      "2. high": "168.5400",
+      "3. low": "163.9950",
+      "4. close": "164.7600",
+      "5. volume": "1044132"
+    },
+    "2021-11-24": {
+      "1. open": "165.8400",
+      "2. high": "166.7500",
+      "3. low": "164.8500",
+      "4. close": "166.2100",
+      "5. volume": "1183944"
+    },
+    "2021-11-23": {
+      "1. open": "163.3300",
+      "2. high": "166.1400",
+      "3. low": "163.1800",
+      "4. close": "165.1100",
+      "5. volume": "1249816"
+    },
+    "2021-11-22": {
+      "1. open": "164.5000",
+      "2. high": "165.4900",
+      "3. low": "162.7800",
+      "4. close": "163.1800",
+      "5. volume": "947719"
+    },
+    "2021-11-19": {
+      "1. open": "165.4700",
+      "2. high": "166.5000",
+      "3. low": "164.3700",
+      "4. close": "165.5800",
+      "5. volume": "1550822"
+    },
+    "2021-11-18": {
+      "1. open": "164.7400",
+      "2. high": "165.3000",
+      "3. low": "161.6100",
+      "4. close": "164.3000",
+      "5. volume": "949090"
+    },
+    "2021-11-17": {
+      "1. open": "161.0800",
+      "2. high": "164.2800",
+      "3. low": "160.8300",
+      "4. close": "164.1100",
+      "5. volume": "1325780"
+    },
+    "2021-11-16": {
+      "1. open": "161.4100",
+      "2. high": "162.3500",
+      "3. low": "160.4950",
+      "4. close": "161.7100",
+      "5. volume": "1583287"
+    },
+    "2021-11-15": {
+      "1. open": "158.0000",
+      "2. high": "162.5800",
+      "3. low": "158.0000",
+      "4. close": "161.2000",
+      "5. volume": "1851220"
+    },
+    "2021-11-12": {
+      "1. open": "154.0200",
+      "2. high": "156.5300",
+      "3. low": "153.3500",
+      "4. close": "156.3200",
+      "5. volume": "1058505"
+    },
+    "2021-11-11": {
+      "1. open": "154.0400",
+      "2. high": "154.6355",
+      "3. low": "151.8600",
+      "4. close": "153.6700",
+      "5. volume": "730777"
+    },
+    "2021-11-10": {
+      "1. open": "156.6000",
+      "2. high": "157.9900",
+      "3. low": "154.0300",
+      "4. close": "154.1100",
+      "5. volume": "849982"
+    },
+    "2021-11-09": {
+      "1. open": "156.5500",
+      "2. high": "159.5100",
+      "3. low": "156.4112",
+      "4. close": "157.1500",
+      "5. volume": "1241332"
+    },
+    "2021-11-08": {
+      "1. open": "155.7500",
+      "2. high": "156.4190",
+      "3. low": "153.8900",
+      "4. close": "156.0600",
+      "5. volume": "862619"
+    },
+    "2021-11-05": {
+      "1. open": "156.8100",
+      "2. high": "157.2500",
+      "3. low": "154.3950",
+      "4. close": "155.4700",
+      "5. volume": "773535"
+    },
+    "2021-11-04": {
+      "1. open": "158.7200",
+      "2. high": "159.2700",
+      "3. low": "155.9700",
+      "4. close": "156.1600",
+      "5. volume": "1051016"
+    },
+    "2021-11-03": {
+      "1. open": "158.3600",
+      "2. high": "159.6700",
+      "3. low": "157.3300",
+      "4. close": "158.5000",
+      "5. volume": "1215989"
+    },
+    "2021-11-02": {
+      "1. open": "158.7900",
+      "2. high": "159.1700",
+      "3. low": "157.1200",
+      "4. close": "157.9700",
+      "5. volume": "843311"
+    },
+    "2021-11-01": {
+      "1. open": "157.4900",
+      "2. high": "158.1500",
+      "3. low": "155.0700",
+      "4. close": "158.0700",
+      "5. volume": "894609"
+    },
+    "2021-10-29": {
+      "1. open": "159.0400",
+      "2. high": "160.5000",
+      "3. low": "157.0100",
+      "4. close": "157.8100",
+      "5. volume": "1512898"
+    },
+    "2021-10-28": {
+      "1. open": "157.3300",
+      "2. high": "160.2300",
+      "3. low": "157.0600",
+      "4. close": "160.0900",
+      "5. volume": "930607"
+    },
+    "2021-10-27": {
+      "1. open": "161.9900",
+      "2. high": "161.9900",
+      "3. low": "156.6200",
+      "4. close": "156.8900",
+      "5. volume": "1318995"
+    },
+    "2021-10-26": {
+      "1. open": "157.3200",
+      "2. high": "158.2800",
+      "3. low": "156.5700",
+      "4. close": "157.2500",
+      "5. volume": "1142988"
+    },
+    "2021-10-25": {
+      "1. open": "156.9100",
+      "2. high": "157.3500",
+      "3. low": "155.1300",
+      "4. close": "156.7200",
+      "5. volume": "1087276"
+    },
+    "2021-10-22": {
+      "1. open": "155.0000",
+      "2. high": "157.0985",
+      "3. low": "153.9800",
+      "4. close": "156.8900",
+      "5. volume": "969407"
+    },
+    "2021-10-21": {
+      "1. open": "153.0200",
+      "2. high": "154.8700",
+      "3. low": "152.3300",
+      "4. close": "154.7800",
+      "5. volume": "980930"
+    },
+    "2021-10-20": {
+      "1. open": "150.7500",
+      "2. high": "154.2678",
+      "3. low": "150.3800",
+      "4. close": "153.1600",
+      "5. volume": "1330472"
+    },
+    "2021-10-19": {
+      "1. open": "147.5700",
+      "2. high": "150.1100",
+      "3. low": "146.7600",
+      "4. close": "149.9100",
+      "5. volume": "1699568"
+    },
+    "2021-10-18": {
+      "1. open": "146.8700",
+      "2. high": "148.0500",
+      "3. low": "146.1100",
+      "4. close": "147.5400",
+      "5. volume": "1783506"
+    },
+    "2021-10-15": {
+      "1. open": "149.5700",
+      "2. high": "149.9900",
+      "3. low": "146.8000",
+      "4. close": "147.5400",
+      "5. volume": "1323937"
+    },
+    "2021-10-14": {
+      "1. open": "145.6300",
+      "2. high": "149.4300",
+      "3. low": "145.4400",
+      "4. close": "148.9500",
+      "5. volume": "1631238"
+    },
+    "2021-10-13": {
+      "1. open": "142.1300",
+      "2. high": "144.4100",
+      "3. low": "141.4800",
+      "4. close": "144.3300",
+      "5. volume": "1537496"
+    },
+    "2021-10-12": {
+      "1. open": "139.9800",
+      "2. high": "142.2400",
+      "3. low": "139.3100",
+      "4. close": "141.8700",
+      "5. volume": "1372424"
+    },
+    "2021-10-11": {
+      "1. open": "140.2700",
+      "2. high": "140.7500",
+      "3. low": "139.4530",
+      "4. close": "139.7300",
+      "5. volume": "1065717"
+    },
+    "2021-10-08": {
+      "1. open": "143.3800",
+      "2. high": "143.3800",
+      "3. low": "140.2600",
+      "4. close": "140.6600",
+      "5. volume": "1066665"
+    },
+    "2021-10-07": {
+      "1. open": "145.7800",
+      "2. high": "146.7700",
+      "3. low": "143.4300",
+      "4. close": "143.6900",
+      "5. volume": "1022753"
+    },
+    "2021-10-06": {
+      "1. open": "142.4600",
+      "2. high": "145.1200",
+      "3. low": "140.8800",
+      "4. close": "145.1000",
+      "5. volume": "1449283"
+    },
+    "2021-10-05": {
+      "1. open": "143.0000",
+      "2. high": "144.1500",
+      "3. low": "141.0000",
+      "4. close": "142.7000",
+      "5. volume": "1694655"
+    },
+    "2021-10-04": {
+      "1. open": "144.5200",
+      "2. high": "146.0400",
+      "3. low": "143.8300",
+      "4. close": "145.4500",
+      "5. volume": "1177375"
+    },
+    "2021-10-01": {
+      "1. open": "145.4200",
+      "2. high": "146.4200",
+      "3. low": "144.0500",
+      "4. close": "145.0600",
+      "5. volume": "889868"
+    },
+    "2021-09-30": {
+      "1. open": "147.2700",
+      "2. high": "147.6400",
+      "3. low": "144.3700",
+      "4. close": "144.4500",
+      "5. volume": "995518"
+    },
+    "2021-09-29": {
+      "1. open": "146.2200",
+      "2. high": "148.2000",
+      "3. low": "146.2200",
+      "4. close": "146.7600",
+      "5. volume": "1127975"
+    },
+    "2021-09-28": {
+      "1. open": "146.7700",
+      "2. high": "147.0100",
+      "3. low": "143.0100",
+      "4. close": "146.0900",
+      "5. volume": "2708986"
+    },
+    "2021-09-27": {
+      "1. open": "151.9300",
+      "2. high": "152.8900",
+      "3. low": "147.6000",
+      "4. close": "147.7800",
+      "5. volume": "1514771"
+    },
+    "2021-09-24": {
+      "1. open": "154.3500",
+      "2. high": "155.0100",
+      "3. low": "152.1100",
+      "4. close": "152.7200",
+      "5. volume": "1083693"
+    },
+    "2021-09-23": {
+      "1. open": "159.8000",
+      "2. high": "160.0000",
+      "3. low": "153.9550",
+      "4. close": "154.6800",
+      "5. volume": "1523625"
+    },
+    "2021-09-22": {
+      "1. open": "157.6700",
+      "2. high": "160.0900",
+      "3. low": "157.4000",
+      "4. close": "159.5300",
+      "5. volume": "1789402"
+    },
+    "2021-09-21": {
+      "1. open": "157.3700",
+      "2. high": "158.6500",
+      "3. low": "156.5500",
+      "4. close": "157.1600",
+      "5. volume": "1785898"
+    },
+    "2021-09-20": {
+      "1. open": "156.2100",
+      "2. high": "157.7300",
+      "3. low": "154.8900",
+      "4. close": "157.3100",
+      "5. volume": "1447721"
+    },
+    "2021-09-17": {
+      "1. open": "155.0600",
+      "2. high": "157.9900",
+      "3. low": "155.0600",
+      "4. close": "156.8000",
+      "5. volume": "2601813"
+    },
+    "2021-09-16": {
+      "1. open": "156.0200",
+      "2. high": "156.7650",
+      "3. low": "154.0050",
+      "4. close": "156.4100",
+      "5. volume": "968008"
+    },
+    "2021-09-15": {
+      "1. open": "154.1500",
+      "2. high": "156.7600",
+      "3. low": "153.7813",
+      "4. close": "156.0200",
+      "5. volume": "1695695"
+    },
+    "2021-09-14": {
+      "1. open": "153.8700",
+      "2. high": "154.7500",
+      "3. low": "153.2400",
+      "4. close": "154.2100",
+      "5. volume": "1077265"
+    },
+    "2021-09-13": {
+      "1. open": "156.0600",
+      "2. high": "156.8100",
+      "3. low": "153.6000",
+      "4. close": "154.7100",
+      "5. volume": "1617924"
+    },
+    "2021-09-10": {
+      "1. open": "158.1700",
+      "2. high": "158.9813",
+      "3. low": "155.1900",
+      "4. close": "155.3700",
+      "5. volume": "2427989"
+    },
+    "2021-09-09": {
+      "1. open": "159.1400",
+      "2. high": "160.4500",
+      "3. low": "157.7600",
+      "4. close": "157.8800",
+      "5. volume": "5111696"
+    },
+    "2021-09-08": {
+      "1. open": "165.7400",
+      "2. high": "168.3000",
+      "3. low": "165.5100",
+      "4. close": "166.1400",
+      "5. volume": "1400582"
+    },
+    "2021-09-07": {
+      "1. open": "166.9300",
+      "2. high": "166.9300",
+      "3. low": "164.2718",
+      "4. close": "166.4000",
+      "5. volume": "1343775"
+    },
+    "2021-09-03": {
+      "1. open": "167.3000",
+      "2. high": "168.3000",
+      "3. low": "165.9900",
+      "4. close": "167.6000",
+      "5. volume": "1296246"
+    },
+    "2021-09-02": {
+      "1. open": "167.0000",
+      "2. high": "168.0700",
+      "3. low": "164.7800",
+      "4. close": "168.0000",
+      "5. volume": "1109310"
+    },
+    "2021-09-01": {
+      "1. open": "164.4000",
+      "2. high": "166.8300",
+      "3. low": "163.4200",
+      "4. close": "166.6000",
+      "5. volume": "1169063"
+    },
+    "2021-08-31": {
+      "1. open": "162.4400",
+      "2. high": "164.1600",
+      "3. low": "161.0000",
+      "4. close": "163.9100",
+      "5. volume": "1272657"
+    },
+    "2021-08-30": {
+      "1. open": "160.1000",
+      "2. high": "162.4500",
+      "3. low": "159.3400",
+      "4. close": "162.4200",
+      "5. volume": "1133287"
+    },
+    "2021-08-27": {
+      "1. open": "159.6000",
+      "2. high": "160.4500",
+      "3. low": "158.7500",
+      "4. close": "160.1100",
+      "5. volume": "904563"
+    },
+    "2021-08-26": {
+      "1. open": "158.3000",
+      "2. high": "159.5300",
+      "3. low": "157.5400",
+      "4. close": "158.8600",
+      "5. volume": "791117"
+    },
+    "2021-08-25": {
+      "1. open": "160.6800",
+      "2. high": "161.0500",
+      "3. low": "157.0800",
+      "4. close": "158.6300",
+      "5. volume": "1244816"
+    },
+    "2021-08-24": {
+      "1. open": "162.1900",
+      "2. high": "162.2900",
+      "3. low": "159.9970",
+      "4. close": "161.5800",
+      "5. volume": "949407"
+    },
+    "2021-08-23": {
+      "1. open": "162.1800",
+      "2. high": "163.3900",
+      "3. low": "161.4000",
+      "4. close": "162.0900",
+      "5. volume": "1215417"
+    },
+    "2021-08-20": {
+      "1. open": "162.6500",
+      "2. high": "164.2500",
+      "3. low": "161.7800",
+      "4. close": "162.7700",
+      "5. volume": "1007520"
+    },
+    "2021-08-19": {
+      "1. open": "160.3600",
+      "2. high": "163.6100",
+      "3. low": "159.5900",
+      "4. close": "162.9000",
+      "5. volume": "1136411"
+    },
+    "2021-08-18": {
+      "1. open": "161.2000",
+      "2. high": "161.8200",
+      "3. low": "158.8900",
+      "4. close": "159.6500",
+      "5. volume": "1273758"
+    },
+    "2021-08-17": {
+      "1. open": "161.1200",
+      "2. high": "162.3700",
+      "3. low": "160.0100",
+      "4. close": "161.6200",
+      "5. volume": "814976"
+    },
+    "2021-08-16": {
+      "1. open": "158.8850",
+      "2. high": "161.7000",
+      "3. low": "158.1900",
+      "4. close": "161.4000",
+      "5. volume": "1011232"
+    },
+    "2021-08-13": {
+      "1. open": "158.1600",
+      "2. high": "159.1800",
+      "3. low": "157.6400",
+      "4. close": "159.1000",
+      "5. volume": "477231"
+    },
+    "2021-08-12": {
+      "1. open": "156.5500",
+      "2. high": "158.0500",
+      "3. low": "155.1700",
+      "4. close": "157.5200",
+      "5. volume": "868100"
+    },
+    "2021-08-11": {
+      "1. open": "154.6500",
+      "2. high": "156.9600",
+      "3. low": "154.3300",
+      "4. close": "156.4600",
+      "5. volume": "752793"
+    },
+    "2021-08-10": {
+      "1. open": "157.5500",
+      "2. high": "157.7500",
+      "3. low": "154.2400",
+      "4. close": "154.3700",
+      "5. volume": "895514"
+    },
+    "2021-08-09": {
+      "1. open": "156.7200",
+      "2. high": "158.0500",
+      "3. low": "156.2200",
+      "4. close": "157.6700",
+      "5. volume": "1477080"
+    },
+    "2021-08-06": {
+      "1. open": "155.8000",
+      "2. high": "157.9500",
+      "3. low": "155.5200",
+      "4. close": "157.0800",
+      "5. volume": "758892"
+    },
+    "2021-08-05": {
+      "1. open": "156.4000",
+      "2. high": "156.6150",
+      "3. low": "154.0900",
+      "4. close": "155.9600",
+      "5. volume": "1107644"
+    },
+    "2021-08-04": {
+      "1. open": "155.4900",
+      "2. high": "157.1150",
+      "3. low": "154.3500",
+      "4. close": "155.9300",
+      "5. volume": "828415"
+    },
+    "2021-08-03": {
+      "1. open": "154.7700",
+      "2. high": "156.5500",
+      "3. low": "153.9700",
+      "4. close": "155.1500",
+      "5. volume": "1073338"
+    },
+    "2021-08-02": {
+      "1. open": "154.3500",
+      "2. high": "156.6100",
+      "3. low": "153.0000",
+      "4. close": "154.7400",
+      "5. volume": "862511"
+    },
+    "2021-07-30": {
+      "1. open": "154.4900",
+      "2. high": "157.6850",
+      "3. low": "153.3800",
+      "4. close": "154.1600",
+      "5. volume": "1819408"
+    },
+    "2021-07-29": {
+      "1. open": "154.6800",
+      "2. high": "154.8900",
+      "3. low": "149.8000",
+      "4. close": "150.4900",
+      "5. volume": "1613556"
+    },
+    "2021-07-28": {
+      "1. open": "155.3100",
+      "2. high": "155.3300",
+      "3. low": "153.3700",
+      "4. close": "154.1600",
+      "5. volume": "765399"
+    },
+    "2021-07-27": {
+      "1. open": "153.7800",
+      "2. high": "155.7500",
+      "3. low": "152.8500",
+      "4. close": "155.3800",
+      "5. volume": "814532"
+    },
+    "2021-07-26": {
+      "1. open": "154.2700",
+      "2. high": "154.4450",
+      "3. low": "152.8500",
+      "4. close": "153.7800",
+      "5. volume": "974055"
+    },
+    "2021-07-23": {
+      "1. open": "153.8200",
+      "2. high": "155.0900",
+      "3. low": "152.7300",
+      "4. close": "154.8600",
+      "5. volume": "737501"
+    },
+    "2021-07-22": {
+      "1. open": "154.2300",
+      "2. high": "154.8750",
+      "3. low": "153.3300",
+      "4. close": "153.9800",
+      "5. volume": "805582"
+    },
+    "2021-07-21": {
+      "1. open": "156.6000",
+      "2. high": "156.6150",
+      "3. low": "154.4100",
+      "4. close": "154.6800",
+      "5. volume": "922899"
+    },
+    "2021-07-20": {
+      "1. open": "156.6200",
+      "2. high": "157.8000",
+      "3. low": "156.2500",
+      "4. close": "157.0000",
+      "5. volume": "958580"
+    },
+    "2021-07-19": {
+      "1. open": "157.5200",
+      "2. high": "158.5800",
+      "3. low": "155.1000",
+      "4. close": "156.3200",
+      "5. volume": "1557470"
+    },
+    "2021-07-16": {
+      "1. open": "157.3800",
+      "2. high": "158.7600",
+      "3. low": "156.7700",
+      "4. close": "157.3200",
+      "5. volume": "738737"
+    },
+    "2021-07-15": {
+      "1. open": "157.8900",
+      "2. high": "158.5000",
+      "3. low": "156.1000",
+      "4. close": "157.0900",
+      "5. volume": "624111"
+    },
+    "2021-07-14": {
+      "1. open": "155.3900",
+      "2. high": "157.7500",
+      "3. low": "155.1200",
+      "4. close": "157.3600",
+      "5. volume": "733683"
+    },
+    "2021-07-13": {
+      "1. open": "157.6000",
+      "2. high": "158.0000",
+      "3. low": "154.9850",
+      "4. close": "155.4900",
+      "5. volume": "773994"
+    },
+    "2021-07-12": {
+      "1. open": "156.2300",
+      "2. high": "158.0600",
+      "3. low": "155.5001",
+      "4. close": "157.6800",
+      "5. volume": "1021768"
+    },
+    "2021-07-09": {
+      "1. open": "155.1000",
+      "2. high": "155.8200",
+      "3. low": "154.5350",
+      "4. close": "155.7600",
+      "5. volume": "1279735"
+    },
+    "2021-07-08": {
+      "1. open": "153.7100",
+      "2. high": "155.4083",
+      "3. low": "153.3100",
+      "4. close": "154.5800",
+      "5. volume": "1072752"
+    },
+    "2021-07-07": {
+      "1. open": "152.5900",
+      "2. high": "154.6300",
+      "3. low": "151.1400",
+      "4. close": "153.8900",
+      "5. volume": "1648120"
+    },
+    "2021-07-06": {
+      "1. open": "150.2700",
+      "2. high": "152.5200",
+      "3. low": "149.8800",
+      "4. close": "152.3200",
+      "5. volume": "1398190"
+    },
+    "2021-07-02": {
+      "1. open": "150.3800",
+      "2. high": "151.6200",
+      "3. low": "149.6600",
+      "4. close": "150.2700",
+      "5. volume": "1187100"
+    },
+    "2021-07-01": {
+      "1. open": "150.5800",
+      "2. high": "151.5600",
+      "3. low": "149.7400",
+      "4. close": "149.8400",
+      "5. volume": "1556930"
+    },
+    "2021-06-30": {
+      "1. open": "152.3400",
+      "2. high": "153.5800",
+      "3. low": "150.2600",
+      "4. close": "150.4600",
+      "5. volume": "1333638"
+    },
+    "2021-06-29": {
+      "1. open": "152.2600",
+      "2. high": "153.8900",
+      "3. low": "151.7200",
+      "4. close": "152.4100",
+      "5. volume": "929247"
+    },
+    "2021-06-28": {
+      "1. open": "152.6900",
+      "2. high": "153.4200",
+      "3. low": "151.8200",
+      "4. close": "152.6900",
+      "5. volume": "1066468"
+    },
+    "2021-06-25": {
+      "1. open": "150.1800",
+      "2. high": "152.4400",
+      "3. low": "149.7100",
+      "4. close": "152.2100",
+      "5. volume": "1041126"
+    },
+    "2021-06-24": {
+      "1. open": "151.9500",
+      "2. high": "152.9300",
+      "3. low": "149.7000",
+      "4. close": "150.0300",
+      "5. volume": "1543925"
+    },
+    "2021-06-23": {
+      "1. open": "154.4300",
+      "2. high": "154.5300",
+      "3. low": "149.9600",
+      "4. close": "151.9500",
+      "5. volume": "1944148"
+    },
+    "2021-06-22": {
+      "1. open": "155.5700",
+      "2. high": "156.6200",
+      "3. low": "154.8900",
+      "4. close": "154.8900",
+      "5. volume": "1185010"
+    },
+    "2021-06-21": {
+      "1. open": "154.5700",
+      "2. high": "156.2900",
+      "3. low": "153.1050",
+      "4. close": "155.6800",
+      "5. volume": "1593703"
+    },
+    "2021-06-18": {
+      "1. open": "156.8300",
+      "2. high": "157.5300",
+      "3. low": "154.0700",
+      "4. close": "154.2000",
+      "5. volume": "4174833"
+    },
+    "2021-06-17": {
+      "1. open": "157.0000",
+      "2. high": "157.7650",
+      "3. low": "155.0100",
+      "4. close": "156.6900",
+      "5. volume": "2104626"
+    },
+    "2021-06-16": {
+      "1. open": "160.2700",
+      "2. high": "161.9400",
+      "3. low": "157.4500",
+      "4. close": "157.5700",
+      "5. volume": "2525320"
+    },
+    "2021-06-15": {
+      "1. open": "162.0500",
+      "2. high": "162.4400",
+      "3. low": "159.2700",
+      "4. close": "159.3700",
+      "5. volume": "1034836"
+    },
+    "2021-06-14": {
+      "1. open": "161.1400",
+      "2. high": "162.4000",
+      "3. low": "160.3700",
+      "4. close": "162.3300",
+      "5. volume": "1062063"
+    },
+    "2021-06-11": {
+      "1. open": "163.0600",
+      "2. high": "163.5000",
+      "3. low": "161.4400",
+      "4. close": "162.2000",
+      "5. volume": "1185513"
+    },
+    "2021-06-10": {
+      "1. open": "160.1900",
+      "2. high": "164.0400",
+      "3. low": "159.1000",
+      "4. close": "163.9400",
+      "5. volume": "1123854"
+    },
+    "2021-06-09": {
+      "1. open": "161.2400",
+      "2. high": "162.1400",
+      "3. low": "160.1900",
+      "4. close": "160.8800",
+      "5. volume": "1424162"
+    },
+    "2021-06-08": {
+      "1. open": "158.9800",
+      "2. high": "160.8699",
+      "3. low": "158.4000",
+      "4. close": "160.0200",
+      "5. volume": "1680153"
+    },
+    "2021-06-07": {
+      "1. open": "156.0600",
+      "2. high": "159.1000",
+      "3. low": "155.5000",
+      "4. close": "158.5000",
+      "5. volume": "1543579"
+    },
+    "2021-06-04": {
+      "1. open": "156.2000",
+      "2. high": "156.5800",
+      "3. low": "155.0000",
+      "4. close": "155.1800",
+      "5. volume": "1030139"
+    },
+    "2021-06-03": {
+      "1. open": "155.0000",
+      "2. high": "156.1300",
+      "3. low": "153.6300",
+      "4. close": "155.4300",
+      "5. volume": "1683382"
+    },
+    "2021-06-02": {
+      "1. open": "153.6100",
+      "2. high": "154.8100",
+      "3. low": "152.7200",
+      "4. close": "154.7600",
+      "5. volume": "1536247"
+    },
+    "2021-06-01": {
+      "1. open": "152.1800",
+      "2. high": "153.1700",
+      "3. low": "151.5600",
+      "4. close": "153.1500",
+      "5. volume": "815714"
+    },
+    "2021-05-28": {
+      "1. open": "151.3300",
+      "2. high": "152.7100",
+      "3. low": "150.1700",
+      "4. close": "151.5600",
+      "5. volume": "800567"
+    },
+    "2021-05-27": {
+      "1. open": "150.9600",
+      "2. high": "151.8400",
+      "3. low": "149.5800",
+      "4. close": "150.1700",
+      "5. volume": "979215"
+    },
+    "2021-05-26": {
+      "1. open": "152.7700",
+      "2. high": "153.3650",
+      "3. low": "150.7400",
+      "4. close": "150.9600",
+      "5. volume": "887027"
+    },
+    "2021-05-25": {
+      "1. open": "151.2200",
+      "2. high": "152.7200",
+      "3. low": "150.0000",
+      "4. close": "152.4400",
+      "5. volume": "775788"
+    },
+    "2021-05-24": {
+      "1. open": "151.6000",
+      "2. high": "152.2300",
+      "3. low": "150.5600",
+      "4. close": "151.2200",
+      "5. volume": "913225"
+    },
+    "2021-05-21": {
+      "1. open": "150.3400",
+      "2. high": "151.8850",
+      "3. low": "150.2500",
+      "4. close": "150.9000",
+      "5. volume": "644372"
+    },
+    "2021-05-20": {
+      "1. open": "150.1600",
+      "2. high": "153.1400",
+      "3. low": "149.6413",
+      "4. close": "151.2500",
+      "5. volume": "822722"
+    },
+    "2021-05-19": {
+      "1. open": "150.0400",
+      "2. high": "151.1600",
+      "3. low": "148.2100",
+      "4. close": "150.0100",
+      "5. volume": "763680"
+    },
+    "2021-05-18": {
+      "1. open": "147.7000",
+      "2. high": "150.5450",
+      "3. low": "146.7600",
+      "4. close": "149.9100",
+      "5. volume": "907301"
+    },
+    "2021-05-17": {
+      "1. open": "149.0200",
+      "2. high": "150.4800",
+      "3. low": "148.1100",
+      "4. close": "148.2200",
+      "5. volume": "791423"
+    },
+    "2021-05-14": {
+      "1. open": "149.3100",
+      "2. high": "149.9100",
+      "3. low": "148.0800",
+      "4. close": "148.8800",
+      "5. volume": "555734"
+    },
+    "2021-05-13": {
+      "1. open": "147.2500",
+      "2. high": "149.9900",
+      "3. low": "146.1225",
+      "4. close": "148.9400",
+      "5. volume": "1847367"
+    },
+    "2021-05-12": {
+      "1. open": "148.0500",
+      "2. high": "148.9800",
+      "3. low": "146.3050",
+      "4. close": "147.1200",
+      "5. volume": "1094603"
+    },
+    "2021-05-11": {
+      "1. open": "150.5400",
+      "2. high": "150.5400",
+      "3. low": "147.7900",
+      "4. close": "148.6500",
+      "5. volume": "1118346"
+    },
+    "2021-05-10": {
+      "1. open": "151.8800",
+      "2. high": "152.5100",
+      "3. low": "150.7400",
+      "4. close": "151.0300",
+      "5. volume": "954328"
+    },
+    "2021-05-07": {
+      "1. open": "150.0500",
+      "2. high": "151.4000",
+      "3. low": "148.8500",
+      "4. close": "151.1800",
+      "5. volume": "1312389"
+    },
+    "2021-05-06": {
+      "1. open": "150.0000",
+      "2. high": "150.9050",
+      "3. low": "148.2000",
+      "4. close": "149.5300",
+      "5. volume": "1129588"
+    },
+    "2021-05-05": {
+      "1. open": "152.2200",
+      "2. high": "152.6000",
+      "3. low": "149.6500",
+      "4. close": "150.1600",
+      "5. volume": "1453600"
+    },
+    "2021-05-04": {
+      "1. open": "151.6500",
+      "2. high": "154.1250",
+      "3. low": "151.5400",
+      "4. close": "153.0100",
+      "5. volume": "1553129"
+    },
+    "2021-05-03": {
+      "1. open": "153.4200",
+      "2. high": "153.7708",
+      "3. low": "150.5700",
+      "4. close": "151.6700",
+      "5. volume": "1607827"
+    },
+    "2021-04-30": {
+      "1. open": "150.0000",
+      "2. high": "154.5600",
+      "3. low": "149.6600",
+      "4. close": "154.3100",
+      "5. volume": "2837207"
+    },
+    "2021-04-29": {
+      "1. open": "147.5300",
+      "2. high": "149.0400",
+      "3. low": "145.2700",
+      "4. close": "149.0400",
+      "5. volume": "1656081"
+    },
+    "2021-04-28": {
+      "1. open": "148.3900",
+      "2. high": "148.5000",
+      "3. low": "146.5900",
+      "4. close": "147.1700",
+      "5. volume": "1151566"
+    },
+    "2021-04-27": {
+      "1. open": "148.9000",
+      "2. high": "148.9000",
+      "3. low": "146.6900",
+      "4. close": "147.9300",
+      "5. volume": "1082480"
+    },
+    "2021-04-26": {
+      "1. open": "149.5100",
+      "2. high": "149.5100",
+      "3. low": "147.7400",
+      "4. close": "148.2300",
+      "5. volume": "1346004"
+    },
+    "2021-04-23": {
+      "1. open": "148.8800",
+      "2. high": "149.8200",
+      "3. low": "147.7200",
+      "4. close": "149.0400",
+      "5. volume": "697408"
+    },
+    "2021-04-22": {
+      "1. open": "150.3100",
+      "2. high": "150.6600",
+      "3. low": "148.9700",
+      "4. close": "149.0500",
+      "5. volume": "1066474"
+    },
+    "2021-04-21": {
+      "1. open": "151.9300",
+      "2. high": "152.3000",
+      "3. low": "150.3000",
+      "4. close": "150.8200",
+      "5. volume": "1434116"
+    },
+    "2021-04-20": {
+      "1. open": "148.0100",
+      "2. high": "151.7800",
+      "3. low": "148.0100",
+      "4. close": "150.9400",
+      "5. volume": "1382084"
+    },
+    "2021-04-19": {
+      "1. open": "146.2000",
+      "2. high": "147.9800",
+      "3. low": "145.3950",
+      "4. close": "147.7600",
+      "5. volume": "774493"
+    },
+    "2021-04-16": {
+      "1. open": "147.5600",
+      "2. high": "147.7800",
+      "3. low": "145.5100",
+      "4. close": "145.9600",
+      "5. volume": "1292175"
+    },
+    "2021-04-15": {
+      "1. open": "144.4800",
+      "2. high": "147.4000",
+      "3. low": "144.4100",
+      "4. close": "147.2400",
+      "5. volume": "965847"
+    },
+    "2021-04-14": {
+      "1. open": "145.7500",
+      "2. high": "146.2906",
+      "3. low": "143.4200",
+      "4. close": "143.6200",
+      "5. volume": "725031"
+    },
+    "2021-04-13": {
+      "1. open": "143.6000",
+      "2. high": "146.4600",
+      "3. low": "143.3400",
+      "4. close": "146.1900",
+      "5. volume": "1288927"
+    },
+    "2021-04-12": {
+      "1. open": "141.4900",
+      "2. high": "143.6700",
+      "3. low": "140.2900",
+      "4. close": "143.5200",
+      "5. volume": "974396"
+    },
+    "2021-04-09": {
+      "1. open": "142.0000",
+      "2. high": "142.0500",
+      "3. low": "140.3200",
+      "4. close": "141.2600",
+      "5. volume": "1385033"
+    },
+    "2021-04-08": {
+      "1. open": "144.0500",
+      "2. high": "145.8100",
+      "3. low": "141.6600",
+      "4. close": "141.8800",
+      "5. volume": "1510719"
+    },
+    "2021-04-07": {
+      "1. open": "145.2600",
+      "2. high": "145.3500",
+      "3. low": "142.5200",
+      "4. close": "142.9000",
+      "5. volume": "1726743"
+    },
+    "2021-04-06": {
+      "1. open": "145.4100",
+      "2. high": "145.6500",
+      "3. low": "143.0700",
+      "4. close": "144.6700",
+      "5. volume": "1266626"
+    },
+    "2021-04-05": {
+      "1. open": "143.5400",
+      "2. high": "145.8700",
+      "3. low": "142.7200",
+      "4. close": "145.7700",
+      "5. volume": "1268047"
+    },
+    "2021-04-01": {
+      "1. open": "141.6600",
+      "2. high": "143.3700",
+      "3. low": "140.5500",
+      "4. close": "143.2500",
+      "5. volume": "1334087"
+    },
+    "2021-03-31": {
+      "1. open": "140.6700",
+      "2. high": "142.3700",
+      "3. low": "138.6950",
+      "4. close": "140.8400",
+      "5. volume": "1600671"
+    },
+    "2021-03-30": {
+      "1. open": "143.6700",
+      "2. high": "144.1200",
+      "3. low": "140.7600",
+      "4. close": "141.2400",
+      "5. volume": "1322761"
+    },
+    "2021-03-29": {
+      "1. open": "142.9500",
+      "2. high": "145.0500",
+      "3. low": "141.0700",
+      "4. close": "144.5500",
+      "5. volume": "1270466"
+    },
+    "2021-03-26": {
+      "1. open": "138.2700",
+      "2. high": "143.1000",
+      "3. low": "137.6400",
+      "4. close": "142.9100",
+      "5. volume": "1867328"
+    },
+    "2021-03-25": {
+      "1. open": "140.0700",
+      "2. high": "140.7300",
+      "3. low": "137.7700",
+      "4. close": "138.3600",
+      "5. volume": "1763116"
+    },
+    "2021-03-24": {
+      "1. open": "139.1900",
+      "2. high": "141.0900",
+      "3. low": "138.1100",
+      "4. close": "140.0900",
+      "5. volume": "2166117"
+    },
+    "2021-03-23": {
+      "1. open": "137.1300",
+      "2. high": "140.2000",
+      "3. low": "136.5800",
+      "4. close": "140.0000",
+      "5. volume": "1629053"
+    },
+    "2021-03-22": {
+      "1. open": "133.8400",
+      "2. high": "136.8050",
+      "3. low": "133.5100",
+      "4. close": "136.5500",
+      "5. volume": "1422488"
+    },
+    "2021-03-19": {
+      "1. open": "134.1600",
+      "2. high": "137.5900",
+      "3. low": "133.4000",
+      "4. close": "133.5100",
+      "5. volume": "2355014"
+    },
+    "2021-03-18": {
+      "1. open": "133.6800",
+      "2. high": "135.0600",
+      "3. low": "132.2600",
+      "4. close": "134.1600",
+      "5. volume": "1174286"
+    },
+    "2021-03-17": {
+      "1. open": "135.2500",
+      "2. high": "135.7300",
+      "3. low": "134.0300",
+      "4. close": "134.6800",
+      "5. volume": "1782893"
+    },
+    "2021-03-16": {
+      "1. open": "135.5000",
+      "2. high": "136.4100",
+      "3. low": "135.1100",
+      "4. close": "135.6800",
+      "5. volume": "1737322"
+    },
+    "2021-03-15": {
+      "1. open": "134.5800",
+      "2. high": "135.6500",
+      "3. low": "134.0900",
+      "4. close": "135.0700",
+      "5. volume": "2388739"
+    },
+    "2021-03-12": {
+      "1. open": "131.6000",
+      "2. high": "134.3200",
+      "3. low": "130.2200",
+      "4. close": "134.1900",
+      "5. volume": "2864003"
+    },
+    "2021-03-11": {
+      "1. open": "135.6500",
+      "2. high": "137.2300",
+      "3. low": "134.3900",
+      "4. close": "134.8500",
+      "5. volume": "1648901"
+    },
+    "2021-03-10": {
+      "1. open": "135.6200",
+      "2. high": "136.7800",
+      "3. low": "134.2800",
+      "4. close": "135.3500",
+      "5. volume": "1811939"
+    },
+    "2021-03-09": {
+      "1. open": "133.5400",
+      "2. high": "137.4500",
+      "3. low": "133.2500",
+      "4. close": "135.0800",
+      "5. volume": "1728902"
+    },
+    "2021-03-08": {
+      "1. open": "131.9700",
+      "2. high": "135.0000",
+      "3. low": "130.0300",
+      "4. close": "132.1800",
+      "5. volume": "2053601"
+    },
+    "2021-03-05": {
+      "1. open": "129.0000",
+      "2. high": "132.5900",
+      "3. low": "126.3300",
+      "4. close": "132.0000",
+      "5. volume": "2783261"
+    },
+    "2021-03-04": {
+      "1. open": "126.1500",
+      "2. high": "131.0400",
+      "3. low": "124.6500",
+      "4. close": "129.0000",
+      "5. volume": "2959670"
+    },
+    "2021-03-03": {
+      "1. open": "130.5000",
+      "2. high": "131.0000",
+      "3. low": "125.1200",
+      "4. close": "125.6600",
+      "5. volume": "2075831"
+    },
+    "2021-03-02": {
+      "1. open": "132.8800",
+      "2. high": "133.8100",
+      "3. low": "129.8757",
+      "4. close": "131.1200",
+      "5. volume": "1761883"
+    },
+    "2021-03-01": {
+      "1. open": "135.5900",
+      "2. high": "137.0200",
+      "3. low": "132.3023",
+      "4. close": "132.9600",
+      "5. volume": "1930987"
+    },
+    "2021-02-26": {
+      "1. open": "134.9300",
+      "2. high": "138.0000",
+      "3. low": "134.5100",
+      "4. close": "134.7300",
+      "5. volume": "2683716"
+    },
+    "2021-02-25": {
+      "1. open": "135.0000",
+      "2. high": "137.2100",
+      "3. low": "133.1700",
+      "4. close": "134.3700",
+      "5. volume": "1386207"
+    },
+    "2021-02-24": {
+      "1. open": "136.7300",
+      "2. high": "137.6400",
+      "3. low": "134.7000",
+      "4. close": "135.1500",
+      "5. volume": "1243647"
+    },
+    "2021-02-23": {
+      "1. open": "138.3600",
+      "2. high": "138.8500",
+      "3. low": "135.8400",
+      "4. close": "137.3000",
+      "5. volume": "1776871"
+    },
+    "2021-02-22": {
+      "1. open": "135.5500",
+      "2. high": "138.0600",
+      "3. low": "134.5000",
+      "4. close": "137.6000",
+      "5. volume": "1600611"
+    },
+    "2021-02-19": {
+      "1. open": "138.0600",
+      "2. high": "139.4600",
+      "3. low": "136.4100",
+      "4. close": "136.4500",
+      "5. volume": "1446625"
+    },
+    "2021-02-18": {
+      "1. open": "137.6600",
+      "2. high": "139.0000",
+      "3. low": "137.1250",
+      "4. close": "137.9400",
+      "5. volume": "1011927"
+    },
+    "2021-02-17": {
+      "1. open": "136.9200",
+      "2. high": "138.6600",
+      "3. low": "136.7250",
+      "4. close": "138.2800",
+      "5. volume": "1202764"
+    },
+    "2021-02-16": {
+      "1. open": "140.8300",
+      "2. high": "140.8600",
+      "3. low": "135.8000",
+      "4. close": "137.2000",
+      "5. volume": "2529652"
+    },
+    "2021-02-12": {
+      "1. open": "144.0000",
+      "2. high": "145.0000",
+      "3. low": "138.3500",
+      "4. close": "140.0600",
+      "5. volume": "1957444"
+    },
+    "2021-02-11": {
+      "1. open": "147.1900",
+      "2. high": "148.7500",
+      "3. low": "143.9400",
+      "4. close": "144.8200",
+      "5. volume": "1521714"
+    },
+    "2021-02-10": {
+      "1. open": "149.5000",
+      "2. high": "149.9600",
+      "3. low": "146.0600",
+      "4. close": "147.5300",
+      "5. volume": "801824"
+    },
+    "2021-02-09": {
+      "1. open": "146.3700",
+      "2. high": "148.3500",
+      "3. low": "145.8100",
+      "4. close": "148.2400",
+      "5. volume": "1220652"
+    },
+    "2021-02-08": {
+      "1. open": "145.0200",
+      "2. high": "146.6600",
+      "3. low": "144.2100",
+      "4. close": "146.3700",
+      "5. volume": "1025436"
+    },
+    "2021-02-05": {
+      "1. open": "145.0500",
+      "2. high": "147.0000",
+      "3. low": "144.6500",
+      "4. close": "145.5600",
+      "5. volume": "1478582"
+    },
+    "2021-02-04": {
+      "1. open": "147.1400",
+      "2. high": "147.3400",
+      "3. low": "142.8600",
+      "4. close": "145.0500",
+      "5. volume": "2725384"
+    },
+    "2021-02-03": {
+      "1. open": "148.3600",
+      "2. high": "148.3600",
+      "3. low": "145.9900",
+      "4. close": "147.3200",
+      "5. volume": "1283005"
+    },
+    "2021-02-02": {
+      "1. open": "149.0000",
+      "2. high": "150.4250",
+      "3. low": "147.9005",
+      "4. close": "148.6100",
+      "5. volume": "1230819"
+    },
+    "2021-02-01": {
+      "1. open": "144.4000",
+      "2. high": "148.2500",
+      "3. low": "143.3900",
+      "4. close": "148.2100",
+      "5. volume": "1954349"
+    },
+    "2021-01-29": {
+      "1. open": "143.8300",
+      "2. high": "147.3800",
+      "3. low": "141.8550",
+      "4. close": "143.9500",
+      "5. volume": "3433630"
+    },
+    "2021-01-28": {
+      "1. open": "147.1200",
+      "2. high": "149.0900",
+      "3. low": "144.7000",
+      "4. close": "144.8700",
+      "5. volume": "3027605"
+    },
+    "2021-01-27": {
+      "1. open": "145.3600",
+      "2. high": "149.6900",
+      "3. low": "144.0000",
+      "4. close": "149.1700",
+      "5. volume": "2866211"
+    },
+    "2021-01-26": {
+      "1. open": "142.2900",
+      "2. high": "146.0000",
+      "3. low": "141.8600",
+      "4. close": "145.8500",
+      "5. volume": "1167144"
+    },
+    "2021-01-25": {
+      "1. open": "141.0400",
+      "2. high": "143.7450",
+      "3. low": "140.6100",
+      "4. close": "142.6300",
+      "5. volume": "1651785"
+    },
+    "2021-01-22": {
+      "1. open": "140.6700",
+      "2. high": "142.0400",
+      "3. low": "140.1501",
+      "4. close": "140.4600",
+      "5. volume": "1109732"
+    },
+    "2021-01-21": {
+      "1. open": "140.0100",
+      "2. high": "141.5400",
+      "3. low": "139.1400",
+      "4. close": "141.2200",
+      "5. volume": "1459485"
+    },
+    "2021-01-20": {
+      "1. open": "137.9900",
+      "2. high": "141.4200",
+      "3. low": "137.1401",
+      "4. close": "140.7200",
+      "5. volume": "1813956"
+    },
+    "2021-01-19": {
+      "1. open": "139.2000",
+      "2. high": "139.2600",
+      "3. low": "137.0800",
+      "4. close": "137.9900",
+      "5. volume": "1622123"
+    },
+    "2021-01-15": {
+      "1. open": "133.1000",
+      "2. high": "136.6500",
+      "3. low": "132.7000",
+      "4. close": "136.4800",
+      "5. volume": "1762563"
+    },
+    "2021-01-14": {
+      "1. open": "132.9400",
+      "2. high": "134.2100",
+      "3. low": "131.6300",
+      "4. close": "133.4500",
+      "5. volume": "1442267"
+    },
+    "2021-01-13": {
+      "1. open": "131.7500",
+      "2. high": "133.6000",
+      "3. low": "131.7500",
+      "4. close": "133.1500",
+      "5. volume": "1272823"
+    },
+    "2021-01-12": {
+      "1. open": "130.9900",
+      "2. high": "131.9200",
+      "3. low": "130.0500",
+      "4. close": "131.5100",
+      "5. volume": "1748666"
+    },
+    "2021-01-11": {
+      "1. open": "133.1800",
+      "2. high": "133.3700",
+      "3. low": "129.5700",
+      "4. close": "131.2700",
+      "5. volume": "1917567"
+    },
+    "2021-01-08": {
+      "1. open": "133.5100",
+      "2. high": "134.9000",
+      "3. low": "132.0100",
+      "4. close": "133.6000",
+      "5. volume": "2341601"
+    },
+    "2021-01-07": {
+      "1. open": "131.9000",
+      "2. high": "134.1600",
+      "3. low": "131.6000",
+      "4. close": "133.6100",
+      "5. volume": "2187077"
+    },
+    "2021-01-06": {
+      "1. open": "132.1300",
+      "2. high": "132.8200",
+      "3. low": "130.0596",
+      "4. close": "132.1100",
+      "5. volume": "1823771"
+    },
+    "2021-01-05": {
+      "1. open": "135.4300",
+      "2. high": "136.2800",
+      "3. low": "132.8800",
+      "4. close": "132.9600",
+      "5. volume": "1614125"
+    },
+    "2021-01-04": {
+      "1. open": "139.9900",
+      "2. high": "139.9900",
+      "3. low": "135.0900",
+      "4. close": "135.2900",
+      "5. volume": "1858116"
+    },
+    "2020-12-31": {
+      "1. open": "138.1900",
+      "2. high": "139.7200",
+      "3. low": "137.0000",
+      "4. close": "139.5100",
+      "5. volume": "1019020"
+    },
+    "2020-12-30": {
+      "1. open": "138.2100",
+      "2. high": "139.7800",
+      "3. low": "137.7200",
+      "4. close": "138.3500",
+      "5. volume": "1032837"
+    },
+    "2020-12-29": {
+      "1. open": "139.0000",
+      "2. high": "139.5700",
+      "3. low": "137.7200",
+      "4. close": "138.0000",
+      "5. volume": "1009193"
+    },
+    "2020-12-28": {
+      "1. open": "137.7200",
+      "2. high": "138.8800",
+      "3. low": "137.3700",
+      "4. close": "138.6100",
+      "5. volume": "1026176"
+    },
+    "2020-12-24": {
+      "1. open": "136.8800",
+      "2. high": "138.1700",
+      "3. low": "136.5300",
+      "4. close": "137.4300",
+      "5. volume": "460148"
+    },
+    "2020-12-23": {
+      "1. open": "139.2300",
+      "2. high": "139.9600",
+      "3. low": "136.7900",
+      "4. close": "136.7900",
+      "5. volume": "1959285"
+    },
+    "2020-12-22": {
+      "1. open": "134.3400",
+      "2. high": "138.6000",
+      "3. low": "134.1900",
+      "4. close": "138.5400",
+      "5. volume": "2023364"
+    },
+    "2020-12-21": {
+      "1. open": "131.9800",
+      "2. high": "134.7400",
+      "3. low": "131.2800",
+      "4. close": "134.6500",
+      "5. volume": "2065667"
+    },
+    "2020-12-18": {
+      "1. open": "134.0700",
+      "2. high": "134.9500",
+      "3. low": "132.1900",
+      "4. close": "134.0200",
+      "5. volume": "5403632"
+    },
+    "2020-12-17": {
+      "1. open": "130.2000",
+      "2. high": "134.9100",
+      "3. low": "130.2000",
+      "4. close": "133.9300",
+      "5. volume": "2303014"
+    },
+    "2020-12-16": {
+      "1. open": "129.2400",
+      "2. high": "130.7800",
+      "3. low": "128.0400",
+      "4. close": "129.5800",
+      "5. volume": "1494606"
+    },
+    "2020-12-15": {
+      "1. open": "128.2700",
+      "2. high": "129.2000",
+      "3. low": "126.7900",
+      "4. close": "128.8000",
+      "5. volume": "2529327"
+    },
+    "2020-12-14": {
+      "1. open": "129.1600",
+      "2. high": "131.0600",
+      "3. low": "128.0000",
+      "4. close": "128.0900",
+      "5. volume": "1847602"
+    },
+    "2020-12-11": {
+      "1. open": "129.2200",
+      "2. high": "130.8800",
+      "3. low": "128.0000",
+      "4. close": "130.2700",
+      "5. volume": "1767066"
+    },
+    "2020-12-10": {
+      "1. open": "130.0000",
+      "2. high": "131.1700",
+      "3. low": "128.6800",
+      "4. close": "129.6600",
+      "5. volume": "2774946"
+    },
+    "2020-12-09": {
+      "1. open": "133.4500",
+      "2. high": "133.6100",
+      "3. low": "129.7200",
+      "4. close": "129.7500",
+      "5. volume": "2580198"
+    },
+    "2020-12-08": {
+      "1. open": "135.3700",
+      "2. high": "136.3900",
+      "3. low": "133.0800",
+      "4. close": "133.3700",
+      "5. volume": "1928032"
+    },
+    "2020-12-07": {
+      "1. open": "135.2300",
+      "2. high": "137.5600",
+      "3. low": "134.7900",
+      "4. close": "135.2300",
+      "5. volume": "1556947"
+    },
+    "2020-12-04": {
+      "1. open": "133.7700",
+      "2. high": "135.8000",
+      "3. low": "132.7100",
+      "4. close": "135.4700",
+      "5. volume": "1805768"
+    },
+    "2020-12-03": {
+      "1. open": "133.6500",
+      "2. high": "135.3500",
+      "3. low": "133.0200",
+      "4. close": "133.6500",
+      "5. volume": "1672899"
+    },
+    "2020-12-02": {
+      "1. open": "134.7500",
+      "2. high": "135.2200",
+      "3. low": "132.0800",
+      "4. close": "132.1600",
+      "5. volume": "1680052"
+    },
+    "2020-12-01": {
+      "1. open": "135.8400",
+      "2. high": "137.7500",
+      "3. low": "134.7900",
+      "4. close": "135.1300",
+      "5. volume": "2090938"
+    },
+    "2020-11-30": {
+      "1. open": "137.0000",
+      "2. high": "137.0700",
+      "3. low": "134.2700",
+      "4. close": "134.7500",
+      "5. volume": "2116506"
+    },
+    "2020-11-27": {
+      "1. open": "136.2800",
+      "2. high": "136.8200",
+      "3. low": "135.2100",
+      "4. close": "136.7300",
+      "5. volume": "487064"
+    },
+    "2020-11-25": {
+      "1. open": "133.9500",
+      "2. high": "135.9400",
+      "3. low": "132.7117",
+      "4. close": "135.7500",
+      "5. volume": "3046773"
+    },
+    "2020-11-24": {
+      "1. open": "139.7500",
+      "2. high": "140.4350",
+      "3. low": "131.9100",
+      "4. close": "132.6000",
+      "5. volume": "3993732"
+    },
+    "2020-11-23": {
+      "1. open": "142.6500",
+      "2. high": "143.9700",
+      "3. low": "139.7300",
+      "4. close": "139.9700",
+      "5. volume": "1230757"
+    },
+    "2020-11-20": {
+      "1. open": "143.0000",
+      "2. high": "144.3200",
+      "3. low": "142.0100",
+      "4. close": "142.7000",
+      "5. volume": "1457793"
+    },
+    "2020-11-19": {
+      "1. open": "141.9700",
+      "2. high": "143.4501",
+      "3. low": "140.4100",
+      "4. close": "143.0000",
+      "5. volume": "1229611"
+    },
+    "2020-11-18": {
+      "1. open": "142.2300",
+      "2. high": "145.1100",
+      "3. low": "141.6600",
+      "4. close": "142.4000",
+      "5. volume": "1812246"
+    },
+    "2020-11-17": {
+      "1. open": "141.8600",
+      "2. high": "143.2800",
+      "3. low": "140.3900",
+      "4. close": "142.4200",
+      "5. volume": "1131577"
+    },
+    "2020-11-16": {
+      "1. open": "145.0000",
+      "2. high": "145.1500",
+      "3. low": "140.4100",
+      "4. close": "142.0000",
+      "5. volume": "1875593"
+    },
+    "2020-11-13": {
+      "1. open": "142.6100",
+      "2. high": "144.9900",
+      "3. low": "141.0100",
+      "4. close": "144.6500",
+      "5. volume": "1500976"
+    },
+    "2020-11-12": {
+      "1. open": "141.4000",
+      "2. high": "142.6100",
+      "3. low": "140.1500",
+      "4. close": "141.4000",
+      "5. volume": "1263309"
+    },
+    "2020-11-11": {
+      "1. open": "138.1900",
+      "2. high": "141.6900",
+      "3. low": "137.2700",
+      "4. close": "140.9900",
+      "5. volume": "2579112"
+    },
+    "2020-11-10": {
+      "1. open": "138.5600",
+      "2. high": "138.9500",
+      "3. low": "134.4200",
+      "4. close": "135.8200",
+      "5. volume": "2867646"
+    },
+    "2020-11-09": {
+      "1. open": "149.8700",
+      "2. high": "150.8300",
+      "3. low": "138.0000",
+      "4. close": "138.2200",
+      "5. volume": "3211271"
+    },
+    "2020-11-06": {
+      "1. open": "148.3400",
+      "2. high": "148.3400",
+      "3. low": "146.4300",
+      "4. close": "146.6800",
+      "5. volume": "2211093"
+    },
+    "2020-11-05": {
+      "1. open": "150.5300",
+      "2. high": "151.4000",
+      "3. low": "147.4100",
+      "4. close": "147.5100",
+      "5. volume": "1874465"
+    },
+    "2020-11-04": {
+      "1. open": "146.5000",
+      "2. high": "151.2300",
+      "3. low": "146.1600",
+      "4. close": "148.0100",
+      "5. volume": "2445390"
+    },
+    "2020-11-03": {
+      "1. open": "147.4800",
+      "2. high": "147.9100",
+      "3. low": "145.3400",
+      "4. close": "145.8900",
+      "5. volume": "1404619"
+    },
+    "2020-11-02": {
+      "1. open": "146.2600",
+      "2. high": "148.2900",
+      "3. low": "145.0000",
+      "4. close": "145.9500",
+      "5. volume": "1175760"
+    },
+    "2020-10-30": {
+      "1. open": "147.5800",
+      "2. high": "147.5800",
+      "3. low": "140.9100",
+      "4. close": "144.3000",
+      "5. volume": "1855304"
+    },
+    "2020-10-29": {
+      "1. open": "149.8700",
+      "2. high": "150.3300",
+      "3. low": "147.5600",
+      "4. close": "148.7200",
+      "5. volume": "1118176"
+    },
+    "2020-10-28": {
+      "1. open": "148.7300",
+      "2. high": "151.1550",
+      "3. low": "148.1600",
+      "4. close": "149.8800",
+      "5. volume": "995493"
+    },
+    "2020-10-27": {
+      "1. open": "152.9800",
+      "2. high": "153.5600",
+      "3. low": "150.6600",
+      "4. close": "150.6600",
+      "5. volume": "737707"
+    },
+    "2020-10-26": {
+      "1. open": "151.7600",
+      "2. high": "152.7300",
+      "3. low": "150.4600",
+      "4. close": "152.6700",
+      "5. volume": "878879"
+    },
+    "2020-10-23": {
+      "1. open": "152.5000",
+      "2. high": "152.8700",
+      "3. low": "150.2500",
+      "4. close": "152.6000",
+      "5. volume": "743030"
+    },
+    "2020-10-22": {
+      "1. open": "154.7900",
+      "2. high": "155.0000",
+      "3. low": "151.9600",
+      "4. close": "152.3000",
+      "5. volume": "1223570"
+    },
+    "2020-10-21": {
+      "1. open": "154.6200",
+      "2. high": "156.3900",
+      "3. low": "153.7331",
+      "4. close": "154.8700",
+      "5. volume": "1025108"
+    },
+    "2020-10-20": {
+      "1. open": "155.7700",
+      "2. high": "156.6390",
+      "3. low": "154.5200",
+      "4. close": "155.6000",
+      "5. volume": "705915"
+    },
+    "2020-10-19": {
+      "1. open": "158.1600",
+      "2. high": "158.7000",
+      "3. low": "154.5300",
+      "4. close": "155.1800",
+      "5. volume": "1021038"
+    },
+    "2020-10-16": {
+      "1. open": "156.5400",
+      "2. high": "158.9900",
+      "3. low": "155.8900",
+      "4. close": "157.7000",
+      "5. volume": "1336450"
+    },
+    "2020-10-15": {
+      "1. open": "155.5900",
+      "2. high": "158.6600",
+      "3. low": "155.0000",
+      "4. close": "156.6700",
+      "5. volume": "1038563"
+    },
+    "2020-10-14": {
+      "1. open": "157.9900",
+      "2. high": "158.2800",
+      "3. low": "155.3850",
+      "4. close": "156.3600",
+      "5. volume": "1044450"
+    },
+    "2020-10-13": {
+      "1. open": "158.6200",
+      "2. high": "159.5100",
+      "3. low": "157.4100",
+      "4. close": "157.9800",
+      "5. volume": "1120231"
+    },
+    "2020-10-12": {
+      "1. open": "158.2700",
+      "2. high": "159.5800",
+      "3. low": "156.9300",
+      "4. close": "159.0600",
+      "5. volume": "1320760"
+    },
+    "2020-10-09": {
+      "1. open": "157.5900",
+      "2. high": "158.7000",
+      "3. low": "156.8200",
+      "4. close": "158.3400",
+      "5. volume": "1205436"
+    },
+    "2020-10-08": {
+      "1. open": "153.2600",
+      "2. high": "158.0000",
+      "3. low": "153.1400",
+      "4. close": "156.8500",
+      "5. volume": "1000755"
+    },
+    "2020-10-07": {
+      "1. open": "153.5800",
+      "2. high": "154.2000",
+      "3. low": "152.1850",
+      "4. close": "152.5800",
+      "5. volume": "1438119"
+    },
+    "2020-10-06": {
+      "1. open": "151.9800",
+      "2. high": "153.4800",
+      "3. low": "150.1800",
+      "4. close": "153.0300",
+      "5. volume": "1222159"
+    },
+    "2020-10-05": {
+      "1. open": "149.0700",
+      "2. high": "152.4200",
+      "3. low": "147.1400",
+      "4. close": "151.9800",
+      "5. volume": "1339331"
+    },
+    "2020-10-02": {
+      "1. open": "146.4000",
+      "2. high": "149.7800",
+      "3. low": "145.3950",
+      "4. close": "149.3500",
+      "5. volume": "1726125"
+    },
+    "2020-10-01": {
+      "1. open": "146.8900",
+      "2. high": "148.2500",
+      "3. low": "145.2000",
+      "4. close": "147.2500",
+      "5. volume": "1482921"
+    },
+    "2020-09-30": {
+      "1. open": "148.1400",
+      "2. high": "148.7900",
+      "3. low": "145.4400",
+      "4. close": "146.7600",
+      "5. volume": "1656441"
+    },
+    "2020-09-29": {
+      "1. open": "146.0000",
+      "2. high": "148.1700",
+      "3. low": "145.7400",
+      "4. close": "147.5200",
+      "5. volume": "1017532"
+    },
+    "2020-09-28": {
+      "1. open": "144.1800",
+      "2. high": "146.1400",
+      "3. low": "143.8400",
+      "4. close": "145.9400",
+      "5. volume": "1414843"
+    },
+    "2020-09-25": {
+      "1. open": "141.2500",
+      "2. high": "142.0800",
+      "3. low": "139.7500",
+      "4. close": "142.0200",
+      "5. volume": "1225551"
+    },
+    "2020-09-24": {
+      "1. open": "139.5300",
+      "2. high": "143.1100",
+      "3. low": "139.4800",
+      "4. close": "141.2500",
+      "5. volume": "1166474"
+    },
+    "2020-09-23": {
+      "1. open": "142.4500",
+      "2. high": "143.2500",
+      "3. low": "138.7100",
+      "4. close": "139.1900",
+      "5. volume": "2067480"
+    },
+    "2020-09-22": {
+      "1. open": "141.6000",
+      "2. high": "144.9700",
+      "3. low": "141.0900",
+      "4. close": "143.4100",
+      "5. volume": "1770683"
+    },
+    "2020-09-21": {
+      "1. open": "144.3200",
+      "2. high": "144.6450",
+      "3. low": "141.3500",
+      "4. close": "141.8600",
+      "5. volume": "2085403"
+    },
+    "2020-09-18": {
+      "1. open": "145.6900",
+      "2. high": "147.0844",
+      "3. low": "144.0250",
+      "4. close": "144.8800",
+      "5. volume": "2608693"
+    },
+    "2020-09-17": {
+      "1. open": "148.8300",
+      "2. high": "149.6938",
+      "3. low": "145.5400",
+      "4. close": "146.7300",
+      "5. volume": "1854978"
+    },
+    "2020-09-16": {
+      "1. open": "150.0000",
+      "2. high": "152.9800",
+      "3. low": "149.3700",
+      "4. close": "150.4300",
+      "5. volume": "2125404"
+    },
+    "2020-09-15": {
+      "1. open": "144.8600",
+      "2. high": "148.4650",
+      "3. low": "144.8400",
+      "4. close": "147.2800",
+      "5. volume": "1881904"
+    },
+    "2020-09-14": {
+      "1. open": "145.0100",
+      "2. high": "146.3400",
+      "3. low": "143.2200",
+      "4. close": "144.2800",
+      "5. volume": "1745707"
+    },
+    "2020-09-11": {
+      "1. open": "146.5800",
+      "2. high": "147.4700",
+      "3. low": "145.1100",
+      "4. close": "145.6000",
+      "5. volume": "1532163"
+    },
+    "2020-09-10": {
+      "1. open": "147.1100",
+      "2. high": "148.5411",
+      "3. low": "145.4500",
+      "4. close": "145.6300",
+      "5. volume": "928141"
+    },
+    "2020-09-09": {
+      "1. open": "145.6200",
+      "2. high": "149.7600",
+      "3. low": "145.1850",
+      "4. close": "147.5800",
+      "5. volume": "2120168"
+    },
+    "2020-09-08": {
+      "1. open": "144.6000",
+      "2. high": "145.4550",
+      "3. low": "140.3400",
+      "4. close": "144.3100",
+      "5. volume": "2021824"
+    },
+    "2020-09-04": {
+      "1. open": "148.2000",
+      "2. high": "148.9900",
+      "3. low": "142.0300",
+      "4. close": "145.1800",
+      "5. volume": "2312309"
+    },
+    "2020-09-03": {
+      "1. open": "154.7700",
+      "2. high": "155.4600",
+      "3. low": "146.6600",
+      "4. close": "148.1600",
+      "5. volume": "1350072"
+    },
+    "2020-09-02": {
+      "1. open": "152.3400",
+      "2. high": "155.2400",
+      "3. low": "151.3100",
+      "4. close": "155.0000",
+      "5. volume": "2040787"
+    },
+    "2020-09-01": {
+      "1. open": "155.1100",
+      "2. high": "155.2350",
+      "3. low": "152.1000",
+      "4. close": "153.5600",
+      "5. volume": "735506"
+    },
+    "2020-08-31": {
+      "1. open": "154.9100",
+      "2. high": "157.0000",
+      "3. low": "154.4700",
+      "4. close": "155.6500",
+      "5. volume": "1328212"
+    },
+    "2020-08-28": {
+      "1. open": "153.9500",
+      "2. high": "154.3500",
+      "3. low": "151.6200",
+      "4. close": "154.2900",
+      "5. volume": "1049003"
+    },
+    "2020-08-27": {
+      "1. open": "154.6700",
+      "2. high": "155.5800",
+      "3. low": "153.4500",
+      "4. close": "153.7000",
+      "5. volume": "869980"
+    },
+    "2020-08-26": {
+      "1. open": "153.7600",
+      "2. high": "154.0900",
+      "3. low": "152.3400",
+      "4. close": "153.9600",
+      "5. volume": "815581"
+    },
+    "2020-08-25": {
+      "1. open": "153.9300",
+      "2. high": "155.8100",
+      "3. low": "152.6700",
+      "4. close": "154.7500",
+      "5. volume": "1312839"
+    },
+    "2020-08-24": {
+      "1. open": "154.2500",
+      "2. high": "154.7400",
+      "3. low": "150.3050",
+      "4. close": "152.8500",
+      "5. volume": "844385"
+    },
+    "2020-08-21": {
+      "1. open": "155.7600",
+      "2. high": "155.7600",
+      "3. low": "152.7800",
+      "4. close": "154.5600",
+      "5. volume": "757119"
+    },
+    "2020-08-20": {
+      "1. open": "151.4800",
+      "2. high": "156.0400",
+      "3. low": "151.1200",
+      "4. close": "155.1500",
+      "5. volume": "1055290"
+    },
+    "2020-08-19": {
+      "1. open": "157.2000",
+      "2. high": "157.3300",
+      "3. low": "151.4100",
+      "4. close": "151.9800",
+      "5. volume": "1185401"
+    },
+    "2020-08-18": {
+      "1. open": "156.5500",
+      "2. high": "157.2000",
+      "3. low": "154.8100",
+      "4. close": "156.4600",
+      "5. volume": "762271"
+    },
+    "2020-08-17": {
+      "1. open": "153.3400",
+      "2. high": "157.0000",
+      "3. low": "153.3080",
+      "4. close": "156.5200",
+      "5. volume": "1091210"
+    },
+    "2020-08-14": {
+      "1. open": "152.3700",
+      "2. high": "155.1400",
+      "3. low": "152.2700",
+      "4. close": "153.3200",
+      "5. volume": "1294907"
+    },
+    "2020-08-13": {
+      "1. open": "154.0900",
+      "2. high": "155.0944",
+      "3. low": "152.0400",
+      "4. close": "152.1400",
+      "5. volume": "968768"
+    },
+    "2020-08-12": {
+      "1. open": "151.9200",
+      "2. high": "154.8700",
+      "3. low": "151.5000",
+      "4. close": "154.4400",
+      "5. volume": "953003"
+    },
+    "2020-08-11": {
+      "1. open": "158.5400",
+      "2. high": "158.5400",
+      "3. low": "151.4500",
+      "4. close": "151.6300",
+      "5. volume": "1421963"
+    },
+    "2020-08-10": {
+      "1. open": "158.5900",
+      "2. high": "159.1100",
+      "3. low": "155.5700",
+      "4. close": "158.2400",
+      "5. volume": "1520449"
+    },
+    "2020-08-07": {
+      "1. open": "156.5500",
+      "2. high": "159.0500",
+      "3. low": "156.2200",
+      "4. close": "158.6100",
+      "5. volume": "971689"
+    },
+    "2020-08-06": {
+      "1. open": "158.9000",
+      "2. high": "160.0000",
+      "3. low": "156.8400",
+      "4. close": "157.0000",
+      "5. volume": "867672"
+    },
+    "2020-08-05": {
+      "1. open": "161.4300",
+      "2. high": "161.5000",
+      "3. low": "158.7100",
+      "4. close": "159.6100",
+      "5. volume": "966833"
+    },
+    "2020-08-04": {
+      "1. open": "159.5300",
+      "2. high": "161.4900",
+      "3. low": "159.0200",
+      "4. close": "161.1000",
+      "5. volume": "1674632"
+    },
+    "2020-08-03": {
+      "1. open": "159.8500",
+      "2. high": "161.5700",
+      "3. low": "159.5500",
+      "4. close": "160.6600",
+      "5. volume": "1513293"
+    },
+    "2020-07-31": {
+      "1. open": "162.1300",
+      "2. high": "165.4900",
+      "3. low": "158.6500",
+      "4. close": "160.5400",
+      "5. volume": "4292074"
+    },
+    "2020-07-30": {
+      "1. open": "156.4200",
+      "2. high": "159.4200",
+      "3. low": "156.1160",
+      "4. close": "158.7300",
+      "5. volume": "1956690"
+    },
+    "2020-07-29": {
+      "1. open": "154.0000",
+      "2. high": "157.3700",
+      "3. low": "154.0000",
+      "4. close": "157.2000",
+      "5. volume": "1531750"
+    },
+    "2020-07-28": {
+      "1. open": "151.1800",
+      "2. high": "154.4200",
+      "3. low": "150.8050",
+      "4. close": "153.9700",
+      "5. volume": "1711894"
+    },
+    "2020-07-27": {
+      "1. open": "146.4300",
+      "2. high": "151.1200",
+      "3. low": "145.4350",
+      "4. close": "151.0100",
+      "5. volume": "1577904"
+    },
+    "2020-07-24": {
+      "1. open": "145.6000",
+      "2. high": "147.2400",
+      "3. low": "145.1300",
+      "4. close": "146.9900",
+      "5. volume": "1104547"
+    },
+    "2020-07-23": {
+      "1. open": "145.3600",
+      "2. high": "146.9600",
+      "3. low": "144.3600",
+      "4. close": "145.7900",
+      "5. volume": "1192907"
+    },
+    "2020-07-22": {
+      "1. open": "142.8200",
+      "2. high": "145.1500",
+      "3. low": "142.5900",
+      "4. close": "144.8700",
+      "5. volume": "1077571"
+    },
+    "2020-07-21": {
+      "1. open": "146.1800",
+      "2. high": "146.4300",
+      "3. low": "142.3800",
+      "4. close": "143.3000",
+      "5. volume": "1152127"
+    },
+    "2020-07-20": {
+      "1. open": "143.7900",
+      "2. high": "145.9800",
+      "3. low": "143.2500",
+      "4. close": "144.2400",
+      "5. volume": "1041381"
+    },
+    "2020-07-17": {
+      "1. open": "141.1000",
+      "2. high": "144.9500",
+      "3. low": "139.9400",
+      "4. close": "143.7500",
+      "5. volume": "1112231"
+    },
+    "2020-07-16": {
+      "1. open": "144.4300",
+      "2. high": "145.1400",
+      "3. low": "140.2900",
+      "4. close": "140.4600",
+      "5. volume": "1535722"
+    },
+    "2020-07-15": {
+      "1. open": "148.7700",
+      "2. high": "149.0100",
+      "3. low": "142.9800",
+      "4. close": "144.1700",
+      "5. volume": "1788886"
+    },
+    "2020-07-14": {
+      "1. open": "142.9900",
+      "2. high": "147.2900",
+      "3. low": "142.9900",
+      "4. close": "146.7800",
+      "5. volume": "1059263"
+    },
+    "2020-07-13": {
+      "1. open": "147.8500",
+      "2. high": "147.9300",
+      "3. low": "142.0500",
+      "4. close": "142.6900",
+      "5. volume": "1485209"
+    },
+    "2020-07-10": {
+      "1. open": "147.0300",
+      "2. high": "148.5700",
+      "3. low": "146.8900",
+      "4. close": "147.3900",
+      "5. volume": "1727700"
+    },
+    "2020-07-09": {
+      "1. open": "146.8700",
+      "2. high": "147.9900",
+      "3. low": "144.9100",
+      "4. close": "147.0300",
+      "5. volume": "946107"
+    },
+    "2020-07-08": {
+      "1. open": "148.4300",
+      "2. high": "149.5900",
+      "3. low": "145.6400",
+      "4. close": "147.1100",
+      "5. volume": "1133499"
+    },
+    "2020-07-07": {
+      "1. open": "146.4900",
+      "2. high": "148.4300",
+      "3. low": "146.0100",
+      "4. close": "147.4900",
+      "5. volume": "1280439"
+    },
+    "2020-07-06": {
+      "1. open": "150.0000",
+      "2. high": "150.4900",
+      "3. low": "147.2200",
+      "4. close": "147.8100",
+      "5. volume": "1299903"
+    },
+    "2020-07-02": {
+      "1. open": "149.3000",
+      "2. high": "149.8000",
+      "3. low": "147.7700",
+      "4. close": "148.5900",
+      "5. volume": "1296795"
+    },
+    "2020-07-01": {
+      "1. open": "142.7700",
+      "2. high": "148.7000",
+      "3. low": "142.3500",
+      "4. close": "147.3900",
+      "5. volume": "1222706"
+    },
+    "2020-06-30": {
+      "1. open": "140.0200",
+      "2. high": "142.5100",
+      "3. low": "139.1500",
+      "4. close": "142.1100",
+      "5. volume": "1671402"
+    },
+    "2020-06-29": {
+      "1. open": "142.7200",
+      "2. high": "142.7200",
+      "3. low": "139.5100",
+      "4. close": "140.1300",
+      "5. volume": "1440343"
+    },
+    "2020-06-26": {
+      "1. open": "143.4900",
+      "2. high": "146.0700",
+      "3. low": "140.2200",
+      "4. close": "140.5900",
+      "5. volume": "6131296"
+    },
+    "2020-06-25": {
+      "1. open": "140.0700",
+      "2. high": "143.1700",
+      "3. low": "139.5900",
+      "4. close": "143.0700",
+      "5. volume": "1451391"
+    },
+    "2020-06-24": {
+      "1. open": "140.6000",
+      "2. high": "141.4300",
+      "3. low": "136.5000",
+      "4. close": "140.0200",
+      "5. volume": "1721456"
+    },
+    "2020-06-23": {
+      "1. open": "143.1900",
+      "2. high": "143.9900",
+      "3. low": "140.6700",
+      "4. close": "141.9100",
+      "5. volume": "2071458"
+    },
+    "2020-06-22": {
+      "1. open": "139.7300",
+      "2. high": "145.1700",
+      "3. low": "139.1600",
+      "4. close": "142.1100",
+      "5. volume": "3014534"
+    },
+    "2020-06-19": {
+      "1. open": "145.4500",
+      "2. high": "145.4500",
+      "3. low": "138.7000",
+      "4. close": "139.8500",
+      "5. volume": "5838717"
+    },
+    "2020-06-18": {
+      "1. open": "144.7100",
+      "2. high": "146.1000",
+      "3. low": "141.7300",
+      "4. close": "143.1600",
+      "5. volume": "8472229"
+    },
+    "2020-06-17": {
+      "1. open": "143.0700",
+      "2. high": "146.8600",
+      "3. low": "143.0500",
+      "4. close": "145.5000",
+      "5. volume": "3594162"
+    },
+    "2020-06-16": {
+      "1. open": "142.5000",
+      "2. high": "143.7900",
+      "3. low": "139.2500",
+      "4. close": "142.5100",
+      "5. volume": "1962847"
+    },
+    "2020-06-15": {
+      "1. open": "133.6600",
+      "2. high": "139.7600",
+      "3. low": "133.1300",
+      "4. close": "139.5200",
+      "5. volume": "2026537"
+    },
+    "2020-06-12": {
+      "1. open": "135.6300",
+      "2. high": "136.7900",
+      "3. low": "134.1500",
+      "4. close": "136.0000",
+      "5. volume": "1703109"
+    },
+    "2020-06-11": {
+      "1. open": "138.2200",
+      "2. high": "138.2200",
+      "3. low": "132.8100",
+      "4. close": "133.9300",
+      "5. volume": "3828289"
+    },
+    "2020-06-10": {
+      "1. open": "141.5800",
+      "2. high": "143.4900",
+      "3. low": "138.1700",
+      "4. close": "138.2800",
+      "5. volume": "2157515"
+    },
+    "2020-06-09": {
+      "1. open": "141.0700",
+      "2. high": "142.8200",
+      "3. low": "139.8100",
+      "4. close": "141.4800",
+      "5. volume": "1980090"
+    },
+    "2020-06-08": {
+      "1. open": "141.4200",
+      "2. high": "142.1300",
+      "3. low": "139.5900",
+      "4. close": "141.6000",
+      "5. volume": "1918867"
+    },
+    "2020-06-05": {
+      "1. open": "139.4100",
+      "2. high": "141.9500",
+      "3. low": "136.4200",
+      "4. close": "141.2800",
+      "5. volume": "2733739"
+    },
+    "2020-06-04": {
+      "1. open": "138.6100",
+      "2. high": "140.5500",
+      "3. low": "134.0200",
+      "4. close": "136.9600",
+      "5. volume": "2804384"
+    },
+    "2020-06-03": {
+      "1. open": "140.6600",
+      "2. high": "141.8600",
+      "3. low": "138.9400",
+      "4. close": "139.4900",
+      "5. volume": "1630569"
+    },
+    "2020-06-02": {
+      "1. open": "143.9300",
+      "2. high": "143.9300",
+      "3. low": "138.9100",
+      "4. close": "140.0000",
+      "5. volume": "2369107"
+    },
+    "2020-06-01": {
+      "1. open": "143.9500",
+      "2. high": "144.9400",
+      "3. low": "142.3700",
+      "4. close": "142.4400",
+      "5. volume": "2024131"
+    },
+    "2020-05-29": {
+      "1. open": "143.1300",
+      "2. high": "144.6600",
+      "3. low": "141.1400",
+      "4. close": "143.5600",
+      "5. volume": "2341839"
+    },
+    "2020-05-28": {
+      "1. open": "140.5600",
+      "2. high": "146.2100",
+      "3. low": "139.3900",
+      "4. close": "146.0500",
+      "5. volume": "1652502"
+    },
+    "2020-05-27": {
+      "1. open": "140.0000",
+      "2. high": "140.0000",
+      "3. low": "134.7903",
+      "4. close": "139.3200",
+      "5. volume": "2158462"
+    },
+    "2020-05-26": {
+      "1. open": "139.4200",
+      "2. high": "139.8700",
+      "3. low": "136.4800",
+      "4. close": "138.3400",
+      "5. volume": "1969437"
+    },
+    "2020-05-22": {
+      "1. open": "130.8400",
+      "2. high": "135.8600",
+      "3. low": "130.5400",
+      "4. close": "135.8100",
+      "5. volume": "1518099"
+    },
+    "2020-05-21": {
+      "1. open": "131.8400",
+      "2. high": "132.0100",
+      "3. low": "129.8200",
+      "4. close": "130.7500",
+      "5. volume": "1886670"
+    },
+    "2020-05-20": {
+      "1. open": "133.0200",
+      "2. high": "133.3700",
+      "3. low": "129.8100",
+      "4. close": "132.7500",
+      "5. volume": "1979167"
+    },
+    "2020-05-19": {
+      "1. open": "131.3400",
+      "2. high": "132.6000",
+      "3. low": "130.2500",
+      "4. close": "131.4100",
+      "5. volume": "2040775"
+    },
+    "2020-05-18": {
+      "1. open": "134.3900",
+      "2. high": "135.9800",
+      "3. low": "130.1200",
+      "4. close": "131.4300",
+      "5. volume": "3194709"
+    },
+    "2020-05-15": {
+      "1. open": "132.4100",
+      "2. high": "132.6700",
+      "3. low": "129.2000",
+      "4. close": "130.7700",
+      "5. volume": "3107354"
+    },
+    "2020-05-14": {
+      "1. open": "132.0000",
+      "2. high": "134.4400",
+      "3. low": "130.1000",
+      "4. close": "132.7200",
+      "5. volume": "2623089"
+    },
+    "2020-05-13": {
+      "1. open": "132.7000",
+      "2. high": "136.8200",
+      "3. low": "131.2500",
+      "4. close": "133.4200",
+      "5. volume": "2474705"
+    },
+    "2020-05-12": {
+      "1. open": "143.8200",
+      "2. high": "144.2000",
+      "3. low": "132.5500",
+      "4. close": "132.9300",
+      "5. volume": "3860276"
+    },
+    "2020-05-11": {
+      "1. open": "143.6300",
+      "2. high": "146.2200",
+      "3. low": "143.3400",
+      "4. close": "144.3600",
+      "5. volume": "2087795"
+    },
+    "2020-05-08": {
+      "1. open": "153.0000",
+      "2. high": "153.1800",
+      "3. low": "143.0000",
+      "4. close": "145.0600",
+      "5. volume": "2077105"
+    },
+    "2020-05-07": {
+      "1. open": "150.2900",
+      "2. high": "151.0000",
+      "3. low": "147.2000",
+      "4. close": "149.0300",
+      "5. volume": "1655106"
+    },
+    "2020-05-06": {
+      "1. open": "149.1900",
+      "2. high": "151.7200",
+      "3. low": "148.0000",
+      "4. close": "149.7000",
+      "5. volume": "1107225"
+    },
+    "2020-05-05": {
+      "1. open": "145.7000",
+      "2. high": "149.1100",
+      "3. low": "144.5000",
+      "4. close": "148.0000",
+      "5. volume": "998027"
+    },
+    "2020-05-04": {
+      "1. open": "146.4400",
+      "2. high": "147.1200",
+      "3. low": "143.1900",
+      "4. close": "145.7700",
+      "5. volume": "1389688"
+    },
+    "2020-05-01": {
+      "1. open": "146.4700",
+      "2. high": "149.2100",
+      "3. low": "145.5000",
+      "4. close": "145.9200",
+      "5. volume": "1316847"
+    },
+    "2020-04-30": {
+      "1. open": "146.4900",
+      "2. high": "150.6000",
+      "3. low": "146.0200",
+      "4. close": "149.4900",
+      "5. volume": "3019705"
+    },
+    "2020-04-29": {
+      "1. open": "155.8300",
+      "2. high": "156.6000",
+      "3. low": "148.2700",
+      "4. close": "148.6100",
+      "5. volume": "1901266"
+    },
+    "2020-04-28": {
+      "1. open": "156.4100",
+      "2. high": "158.3600",
+      "3. low": "153.5400",
+      "4. close": "154.1500",
+      "5. volume": "1656917"
+    },
+    "2020-04-27": {
+      "1. open": "151.9300",
+      "2. high": "155.0600",
+      "3. low": "149.8500",
+      "4. close": "154.2300",
+      "5. volume": "1746349"
+    },
+    "2020-04-24": {
+      "1. open": "149.0800",
+      "2. high": "150.4200",
+      "3. low": "147.6000",
+      "4. close": "150.0300",
+      "5. volume": "1448184"
+    },
+    "2020-04-23": {
+      "1. open": "148.9700",
+      "2. high": "151.6500",
+      "3. low": "148.2400",
+      "4. close": "148.5300",
+      "5. volume": "1927392"
+    },
+    "2020-04-22": {
+      "1. open": "146.9600",
+      "2. high": "150.5100",
+      "3. low": "146.5100",
+      "4. close": "149.1800",
+      "5. volume": "2081358"
+    },
+    "2020-04-21": {
+      "1. open": "142.1000",
+      "2. high": "146.1600",
+      "3. low": "140.8900",
+      "4. close": "144.7000",
+      "5. volume": "2560663"
+    },
+    "2020-04-20": {
+      "1. open": "147.4800",
+      "2. high": "148.0000",
+      "3. low": "143.1900",
+      "4. close": "143.7200",
+      "5. volume": "2077868"
+    },
+    "2020-04-17": {
+      "1. open": "144.9000",
+      "2. high": "149.7400",
+      "3. low": "142.6900",
+      "4. close": "149.2000",
+      "5. volume": "1799408"
+    },
+    "2020-04-16": {
+      "1. open": "141.4700",
+      "2. high": "142.8800",
+      "3. low": "139.3000",
+      "4. close": "141.9500",
+      "5. volume": "4086337"
+    },
+    "2020-04-15": {
+      "1. open": "142.6500",
+      "2. high": "144.0900",
+      "3. low": "138.8500",
+      "4. close": "140.9000",
+      "5. volume": "4310845"
+    },
+    "2020-04-14": {
+      "1. open": "143.9600",
+      "2. high": "147.8200",
+      "3. low": "143.5300",
+      "4. close": "144.8800",
+      "5. volume": "3636228"
+    },
+    "2020-04-13": {
+      "1. open": "146.8500",
+      "2. high": "146.9800",
+      "3. low": "140.1900",
+      "4. close": "140.7100",
+      "5. volume": "2361178"
+    },
+    "2020-04-09": {
+      "1. open": "146.9700",
+      "2. high": "152.5900",
+      "3. low": "146.6300",
+      "4. close": "148.2900",
+      "5. volume": "3032619"
+    },
+    "2020-04-08": {
+      "1. open": "140.7500",
+      "2. high": "147.1100",
+      "3. low": "139.0300",
+      "4. close": "145.8100",
+      "5. volume": "2096415"
+    },
+    "2020-04-07": {
+      "1. open": "142.8500",
+      "2. high": "144.0600",
+      "3. low": "139.2300",
+      "4. close": "140.5000",
+      "5. volume": "2359498"
+    },
+    "2020-04-06": {
+      "1. open": "141.1500",
+      "2. high": "142.4000",
+      "3. low": "138.9600",
+      "4. close": "139.5000",
+      "5. volume": "2425838"
+    },
+    "2020-04-03": {
+      "1. open": "133.9600",
+      "2. high": "137.5700",
+      "3. low": "132.1900",
+      "4. close": "136.4900",
+      "5. volume": "2819803"
+    },
+    "2020-04-02": {
+      "1. open": "132.3000",
+      "2. high": "136.2800",
+      "3. low": "131.0600",
+      "4. close": "135.0100",
+      "5. volume": "2551496"
+    },
+    "2020-04-01": {
+      "1. open": "132.8500",
+      "2. high": "135.1600",
+      "3. low": "127.1200",
+      "4. close": "134.4800",
+      "5. volume": "2542146"
+    },
+    "2020-03-31": {
+      "1. open": "139.1700",
+      "2. high": "139.5300",
+      "3. low": "130.0200",
+      "4. close": "138.9100",
+      "5. volume": "3773565"
+    },
+    "2020-03-30": {
+      "1. open": "134.5800",
+      "2. high": "140.9800",
+      "3. low": "134.3100",
+      "4. close": "139.8100",
+      "5. volume": "3774592"
+    },
+    "2020-03-27": {
+      "1. open": "130.3300",
+      "2. high": "135.9400",
+      "3. low": "129.6400",
+      "4. close": "132.8500",
+      "5. volume": "3703023"
+    },
+    "2020-03-26": {
+      "1. open": "121.8100",
+      "2. high": "134.8600",
+      "3. low": "121.2100",
+      "4. close": "134.1300",
+      "5. volume": "3885094"
+    },
+    "2020-03-25": {
+      "1. open": "116.9800",
+      "2. high": "128.9900",
+      "3. low": "116.9800",
+      "4. close": "121.4300",
+      "5. volume": "3729426"
+    },
+    "2020-03-24": {
+      "1. open": "111.5500",
+      "2. high": "118.2100",
+      "3. low": "107.6300",
+      "4. close": "116.7200",
+      "5. volume": "4666339"
+    },
+    "2020-03-23": {
+      "1. open": "120.4800",
+      "2. high": "120.4800",
+      "3. low": "105.0000",
+      "4. close": "107.9000",
+      "5. volume": "3914541"
+    },
+    "2020-03-20": {
+      "1. open": "125.9500",
+      "2. high": "129.6300",
+      "3. low": "119.0100",
+      "4. close": "121.2000",
+      "5. volume": "4731976"
+    },
+    "2020-03-19": {
+      "1. open": "137.2000",
+      "2. high": "137.3500",
+      "3. low": "121.3900",
+      "4. close": "125.2700",
+      "5. volume": "4429256"
+    },
+    "2020-03-18": {
+      "1. open": "131.8100",
+      "2. high": "139.6700",
+      "3. low": "128.3300",
+      "4. close": "137.3400",
+      "5. volume": "7986408"
+    },
+    "2020-03-17": {
+      "1. open": "131.6800",
+      "2. high": "139.7500",
+      "3. low": "128.9400",
+      "4. close": "138.2400",
+      "5. volume": "8057230"
+    },
+    "2020-03-16": {
+      "1. open": "132.4200",
+      "2. high": "139.6200",
+      "3. low": "127.5100",
+      "4. close": "128.3100",
+      "5. volume": "6911823"
+    },
+    "2020-03-13": {
+      "1. open": "133.3700",
+      "2. high": "143.6100",
+      "3. low": "127.6300",
+      "4. close": "143.3400",
+      "5. volume": "6466718"
+    },
+    "2020-03-12": {
+      "1. open": "127.9900",
+      "2. high": "130.7200",
+      "3. low": "124.6200",
+      "4. close": "128.3700",
+      "5. volume": "9393758"
+    },
+    "2020-03-11": {
+      "1. open": "131.0000",
+      "2. high": "138.2000",
+      "3. low": "129.0900",
+      "4. close": "137.0000",
+      "5. volume": "34665159"
+    },
+    "2020-03-10": {
+      "1. open": "124.3600",
+      "2. high": "135.7100",
+      "3. low": "123.4100",
+      "4. close": "134.4500",
+      "5. volume": "9934374"
+    },
+    "2020-03-09": {
+      "1. open": "120.4900",
+      "2. high": "123.9600",
+      "3. low": "119.0000",
+      "4. close": "120.6700",
+      "5. volume": "2708425"
+    },
+    "2020-03-06": {
+      "1. open": "126.2200",
+      "2. high": "129.1300",
+      "3. low": "124.0600",
+      "4. close": "128.2400",
+      "5. volume": "3622060"
+    },
+    "2020-03-05": {
+      "1. open": "132.6200",
+      "2. high": "134.3100",
+      "3. low": "128.0500",
+      "4. close": "129.8700",
+      "5. volume": "2408668"
+    },
+    "2020-03-04": {
+      "1. open": "131.6900",
+      "2. high": "135.0300",
+      "3. low": "130.5500",
+      "4. close": "134.9800",
+      "5. volume": "2950387"
+    },
+    "2020-03-03": {
+      "1. open": "130.7300",
+      "2. high": "133.2200",
+      "3. low": "127.1600",
+      "4. close": "129.5900",
+      "5. volume": "4144359"
+    },
+    "2020-03-02": {
+      "1. open": "120.9000",
+      "2. high": "130.7700",
+      "3. low": "120.6100",
+      "4. close": "130.4900",
+      "5. volume": "6312048"
+    },
+    "2020-02-28": {
+      "1. open": "121.1300",
+      "2. high": "121.1300",
+      "3. low": "115.4000",
+      "4. close": "120.1100",
+      "5. volume": "5045700"
+    },
+    "2020-02-27": {
+      "1. open": "129.2200",
+      "2. high": "129.3600",
+      "3. low": "122.9800",
+      "4. close": "123.1900",
+      "5. volume": "2844947"
+    },
+    "2020-02-26": {
+      "1. open": "133.5000",
+      "2. high": "133.9500",
+      "3. low": "130.3200",
+      "4. close": "130.3800",
+      "5. volume": "2665431"
+    },
+    "2020-02-25": {
+      "1. open": "136.3800",
+      "2. high": "137.1800",
+      "3. low": "132.9200",
+      "4. close": "133.5400",
+      "5. volume": "5027129"
+    },
+    "2020-02-24": {
+      "1. open": "136.9800",
+      "2. high": "137.2300",
+      "3. low": "134.6700",
+      "4. close": "135.2700",
+      "5. volume": "3314028"
+    },
+    "2020-02-21": {
+      "1. open": "136.5300",
+      "2. high": "138.4600",
+      "3. low": "136.0300",
+      "4. close": "138.1300",
+      "5. volume": "3346758"
+    },
+    "2020-02-20": {
+      "1. open": "133.3800",
+      "2. high": "136.3600",
+      "3. low": "132.8800",
+      "4. close": "136.3000",
+      "5. volume": "3939671"
+    },
+    "2020-02-19": {
+      "1. open": "133.0400",
+      "2. high": "133.7300",
+      "3. low": "132.0500",
+      "4. close": "132.4100",
+      "5. volume": "2250520"
+    },
+    "2020-02-18": {
+      "1. open": "131.5400",
+      "2. high": "133.2300",
+      "3. low": "131.1700",
+      "4. close": "133.2000",
+      "5. volume": "3167830"
+    },
+    "2020-02-14": {
+      "1. open": "125.9100",
+      "2. high": "131.8300",
+      "3. low": "125.2000",
+      "4. close": "131.5000",
+      "5. volume": "3785870"
+    },
+    "2020-02-13": {
+      "1. open": "126.4900",
+      "2. high": "127.7000",
+      "3. low": "126.4300",
+      "4. close": "126.5300",
+      "5. volume": "1609839"
+    },
+    "2020-02-12": {
+      "1. open": "125.3600",
+      "2. high": "127.8900",
+      "3. low": "125.2900",
+      "4. close": "127.0500",
+      "5. volume": "1829690"
+    },
+    "2020-02-11": {
+      "1. open": "126.4400",
+      "2. high": "127.6400",
+      "3. low": "125.3100",
+      "4. close": "125.5200",
+      "5. volume": "1869917"
+    },
+    "2020-02-10": {
+      "1. open": "123.7900",
+      "2. high": "126.1100",
+      "3. low": "123.1000",
+      "4. close": "126.0800",
+      "5. volume": "1854212"
+    },
+    "2020-02-07": {
+      "1. open": "124.1900",
+      "2. high": "124.2900",
+      "3. low": "122.8500",
+      "4. close": "123.2800",
+      "5. volume": "922840"
+    },
+    "2020-02-06": {
+      "1. open": "123.9500",
+      "2. high": "124.3400",
+      "3. low": "123.2700",
+      "4. close": "124.0200",
+      "5. volume": "1127803"
+    },
+    "2020-02-05": {
+      "1. open": "125.1200",
+      "2. high": "125.1500",
+      "3. low": "123.4600",
+      "4. close": "123.8600",
+      "5. volume": "1748316"
+    },
+    "2020-02-04": {
+      "1. open": "123.6400",
+      "2. high": "125.4800",
+      "3. low": "123.3300",
+      "4. close": "124.9900",
+      "5. volume": "1222480"
+    },
+    "2020-02-03": {
+      "1. open": "123.3700",
+      "2. high": "124.5100",
+      "3. low": "122.7200",
+      "4. close": "123.1400",
+      "5. volume": "1395952"
+    },
+    "2020-01-31": {
+      "1. open": "125.6100",
+      "2. high": "126.1400",
+      "3. low": "122.4000",
+      "4. close": "122.9900",
+      "5. volume": "1923040"
+    },
+    "2020-01-30": {
+      "1. open": "127.2100",
+      "2. high": "128.3000",
+      "3. low": "125.5150",
+      "4. close": "125.7400",
+      "5. volume": "1594673"
+    },
+    "2020-01-29": {
+      "1. open": "130.2200",
+      "2. high": "130.4400",
+      "3. low": "127.5000",
+      "4. close": "127.6300",
+      "5. volume": "1895439"
+    },
+    "2020-01-28": {
+      "1. open": "129.1300",
+      "2. high": "130.3100",
+      "3. low": "129.1300",
+      "4. close": "129.8200",
+      "5. volume": "1678107"
+    },
+    "2020-01-27": {
+      "1. open": "127.5200",
+      "2. high": "129.4700",
+      "3. low": "127.5200",
+      "4. close": "129.0200",
+      "5. volume": "1526964"
+    },
+    "2020-01-24": {
+      "1. open": "127.4400",
+      "2. high": "129.1600",
+      "3. low": "126.9700",
+      "4. close": "128.2600",
+      "5. volume": "1916293"
+    },
+    "2020-01-23": {
+      "1. open": "126.1200",
+      "2. high": "127.5200",
+      "3. low": "126.0500",
+      "4. close": "127.1100",
+      "5. volume": "1258879"
+    },
+    "2020-01-22": {
+      "1. open": "126.1000",
+      "2. high": "127.1700",
+      "3. low": "125.8100",
+      "4. close": "126.2800",
+      "5. volume": "1647962"
+    },
+    "2020-01-21": {
+      "1. open": "124.4300",
+      "2. high": "125.8100",
+      "3. low": "123.8000",
+      "4. close": "125.7300",
+      "5. volume": "1286419"
+    },
+    "2020-01-17": {
+      "1. open": "123.8200",
+      "2. high": "124.7800",
+      "3. low": "123.1500",
+      "4. close": "124.4400",
+      "5. volume": "1354987"
+    },
+    "2020-01-16": {
+      "1. open": "122.8500",
+      "2. high": "123.9900",
+      "3. low": "122.1000",
+      "4. close": "123.6700",
+      "5. volume": "2232101"
+    },
+    "2020-01-15": {
+      "1. open": "120.9600",
+      "2. high": "121.9200",
+      "3. low": "120.6200",
+      "4. close": "120.9900",
+      "5. volume": "1443667"
+    },
+    "2020-01-14": {
+      "1. open": "121.9700",
+      "2. high": "122.7000",
+      "3. low": "119.9800",
+      "4. close": "120.7500",
+      "5. volume": "2408226"
+    },
+    "2020-01-13": {
+      "1. open": "120.6100",
+      "2. high": "122.2000",
+      "3. low": "119.7600",
+      "4. close": "121.9700",
+      "5. volume": "2072057"
+    },
+    "2020-01-10": {
+      "1. open": "119.0600",
+      "2. high": "120.6700",
+      "3. low": "118.4500",
+      "4. close": "120.3700",
+      "5. volume": "2048756"
+    },
+    "2020-01-09": {
+      "1. open": "118.3000",
+      "2. high": "119.6700",
+      "3. low": "118.0700",
+      "4. close": "118.7200",
+      "5. volume": "980002"
+    },
+    "2020-01-08": {
+      "1. open": "117.8400",
+      "2. high": "118.9500",
+      "3. low": "117.2400",
+      "4. close": "118.7100",
+      "5. volume": "2553853"
+    },
+    "2020-01-07": {
+      "1. open": "118.3800",
+      "2. high": "118.5300",
+      "3. low": "116.7600",
+      "4. close": "117.6900",
+      "5. volume": "1006351"
+    },
+    "2020-01-06": {
+      "1. open": "119.4700",
+      "2. high": "119.6500",
+      "3. low": "118.0500",
+      "4. close": "118.8600",
+      "5. volume": "1150660"
+    },
+    "2020-01-03": {
+      "1. open": "117.2300",
+      "2. high": "120.1800",
+      "3. low": "117.0800",
+      "4. close": "119.9400",
+      "5. volume": "869372"
+    },
+    "2020-01-02": {
+      "1. open": "120.0100",
+      "2. high": "120.3600",
+      "3. low": "117.4600",
+      "4. close": "118.0000",
+      "5. volume": "1071910"
+    },
+    "2019-12-31": {
+      "1. open": "118.4100",
+      "2. high": "119.7800",
+      "3. low": "118.0500",
+      "4. close": "119.7400",
+      "5. volume": "1129560"
+    },
+    "2019-12-30": {
+      "1. open": "117.9300",
+      "2. high": "118.3500",
+      "3. low": "117.1400",
+      "4. close": "118.3100",
+      "5. volume": "694360"
+    },
+    "2019-12-27": {
+      "1. open": "118.5000",
+      "2. high": "118.8000",
+      "3. low": "117.3100",
+      "4. close": "118.1800",
+      "5. volume": "580289"
+    },
+    "2019-12-26": {
+      "1. open": "116.9600",
+      "2. high": "118.1100",
+      "3. low": "116.9600",
+      "4. close": "118.1100",
+      "5. volume": "745102"
+    },
+    "2019-12-24": {
+      "1. open": "116.9700",
+      "2. high": "117.4600",
+      "3. low": "116.2600",
+      "4. close": "116.7400",
+      "5. volume": "486744"
+    },
+    "2019-12-23": {
+      "1. open": "118.2800",
+      "2. high": "118.7700",
+      "3. low": "116.3300",
+      "4. close": "116.6200",
+      "5. volume": "1099466"
+    },
+    "2019-12-20": {
+      "1. open": "120.6500",
+      "2. high": "120.9200",
+      "3. low": "117.5300",
+      "4. close": "118.0200",
+      "5. volume": "2730563"
+    },
+    "2019-12-19": {
+      "1. open": "116.1000",
+      "2. high": "119.0900",
+      "3. low": "115.7400",
+      "4. close": "119.0000",
+      "5. volume": "2011157"
+    },
+    "2019-12-18": {
+      "1. open": "113.8100",
+      "2. high": "116.6400",
+      "3. low": "113.7700",
+      "4. close": "116.4200",
+      "5. volume": "1654972"
+    },
+    "2019-12-17": {
+      "1. open": "115.6900",
+      "2. high": "116.0500",
+      "3. low": "113.5800",
+      "4. close": "113.8100",
+      "5. volume": "1300491"
+    },
+    "2019-12-16": {
+      "1. open": "114.0000",
+      "2. high": "115.8600",
+      "3. low": "113.2500",
+      "4. close": "115.4900",
+      "5. volume": "1587088"
+    },
+    "2019-12-13": {
+      "1. open": "114.4500",
+      "2. high": "115.1800",
+      "3. low": "112.3200",
+      "4. close": "113.7100",
+      "5. volume": "2847181"
+    },
+    "2019-12-12": {
+      "1. open": "116.2100",
+      "2. high": "117.0000",
+      "3. low": "114.5500",
+      "4. close": "114.6700",
+      "5. volume": "2054753"
+    },
+    "2019-12-11": {
+      "1. open": "117.9400",
+      "2. high": "118.0500",
+      "3. low": "115.6200",
+      "4. close": "117.0200",
+      "5. volume": "1748601"
+    },
+    "2019-12-10": {
+      "1. open": "118.7400",
+      "2. high": "118.9200",
+      "3. low": "117.4600",
+      "4. close": "117.5900",
+      "5. volume": "1576789"
+    },
+    "2019-12-09": {
+      "1. open": "118.3700",
+      "2. high": "119.2700",
+      "3. low": "118.0500",
+      "4. close": "118.7200",
+      "5. volume": "1228573"
+    },
+    "2019-12-06": {
+      "1. open": "118.1500",
+      "2. high": "119.3800",
+      "3. low": "117.9200",
+      "4. close": "118.3700",
+      "5. volume": "1411283"
+    },
+    "2019-12-05": {
+      "1. open": "119.2000",
+      "2. high": "119.6100",
+      "3. low": "116.7300",
+      "4. close": "117.5200",
+      "5. volume": "2132412"
+    },
+    "2019-12-04": {
+      "1. open": "117.6000",
+      "2. high": "119.3800",
+      "3. low": "117.5500",
+      "4. close": "119.1000",
+      "5. volume": "1129680"
+    },
+    "2019-12-03": {
+      "1. open": "119.3200",
+      "2. high": "119.7200",
+      "3. low": "117.7100",
+      "4. close": "118.1000",
+      "5. volume": "1622280"
+    },
+    "2019-12-02": {
+      "1. open": "120.9200",
+      "2. high": "120.9900",
+      "3. low": "118.9100",
+      "4. close": "119.2600",
+      "5. volume": "1774360"
+    },
+    "2019-11-29": {
+      "1. open": "121.0000",
+      "2. high": "121.5600",
+      "3. low": "120.6500",
+      "4. close": "120.9500",
+      "5. volume": "497728"
+    },
+    "2019-11-27": {
+      "1. open": "120.6700",
+      "2. high": "121.3700",
+      "3. low": "120.3900",
+      "4. close": "121.2000",
+      "5. volume": "1320792"
+    },
+    "2019-11-26": {
+      "1. open": "118.1100",
+      "2. high": "120.8200",
+      "3. low": "117.8800",
+      "4. close": "120.6200",
+      "5. volume": "2669554"
+    },
+    "2019-11-25": {
+      "1. open": "120.3300",
+      "2. high": "121.1100",
+      "3. low": "117.8100",
+      "4. close": "118.3000",
+      "5. volume": "1759706"
+    },
+    "2019-11-22": {
+      "1. open": "120.0700",
+      "2. high": "120.3400",
+      "3. low": "119.0400",
+      "4. close": "119.6000",
+      "5. volume": "1885375"
+    },
+    "2019-11-21": {
+      "1. open": "120.8000",
+      "2. high": "121.0500",
+      "3. low": "118.8700",
+      "4. close": "119.8400",
+      "5. volume": "1511655"
+    },
+    "2019-11-20": {
+      "1. open": "121.9500",
+      "2. high": "122.2000",
+      "3. low": "120.2900",
+      "4. close": "121.3400",
+      "5. volume": "1932208"
+    },
+    "2019-11-19": {
+      "1. open": "121.0900",
+      "2. high": "122.1000",
+      "3. low": "120.2000",
+      "4. close": "121.9900",
+      "5. volume": "1582082"
+    },
+    "2019-11-18": {
+      "1. open": "118.9800",
+      "2. high": "120.6700",
+      "3. low": "118.9800",
+      "4. close": "120.4700",
+      "5. volume": "1620995"
+    },
+    "2019-11-15": {
+      "1. open": "117.6100",
+      "2. high": "118.9200",
+      "3. low": "117.0300",
+      "4. close": "118.8700",
+      "5. volume": "1674178"
+    },
+    "2019-11-14": {
+      "1. open": "116.2900",
+      "2. high": "117.2200",
+      "3. low": "115.9500",
+      "4. close": "117.1200",
+      "5. volume": "1741702"
+    },
+    "2019-11-13": {
+      "1. open": "116.5200",
+      "2. high": "116.8200",
+      "3. low": "115.7500",
+      "4. close": "116.1300",
+      "5. volume": "1972453"
+    },
+    "2019-11-12": {
+      "1. open": "116.8100",
+      "2. high": "118.4200",
+      "3. low": "116.0100",
+      "4. close": "116.1000",
+      "5. volume": "3393615"
+    },
+    "2019-11-11": {
+      "1. open": "116.5600",
+      "2. high": "117.5200",
+      "3. low": "116.2400",
+      "4. close": "116.6600",
+      "5. volume": "2027562"
+    },
+    "2019-11-08": {
+      "1. open": "117.0500",
+      "2. high": "118.4300",
+      "3. low": "116.1800",
+      "4. close": "116.5700",
+      "5. volume": "2595746"
+    },
+    "2019-11-07": {
+      "1. open": "122.3400",
+      "2. high": "122.6900",
+      "3. low": "118.0200",
+      "4. close": "118.6800",
+      "5. volume": "2692520"
+    },
+    "2019-11-06": {
+      "1. open": "123.7200",
+      "2. high": "124.3300",
+      "3. low": "122.2500",
+      "4. close": "122.7000",
+      "5. volume": "1541173"
+    },
+    "2019-11-05": {
+      "1. open": "123.7200",
+      "2. high": "124.0000",
+      "3. low": "122.2000",
+      "4. close": "123.3300",
+      "5. volume": "1624393"
+    },
+    "2019-11-04": {
+      "1. open": "126.7600",
+      "2. high": "126.9200",
+      "3. low": "123.8000",
+      "4. close": "124.0700",
+      "5. volume": "1670895"
+    },
+    "2019-11-01": {
+      "1. open": "127.4000",
+      "2. high": "127.7700",
+      "3. low": "125.4700",
+      "4. close": "126.8000",
+      "5. volume": "1499501"
+    },
+    "2019-10-31": {
+      "1. open": "129.2000",
+      "2. high": "129.4100",
+      "3. low": "126.4300",
+      "4. close": "127.0400",
+      "5. volume": "2384348"
+    },
+    "2019-10-30": {
+      "1. open": "129.0400",
+      "2. high": "130.1300",
+      "3. low": "123.2500",
+      "4. close": "129.4100",
+      "5. volume": "7840725"
+    },
+    "2019-10-29": {
+      "1. open": "132.4200",
+      "2. high": "134.2500",
+      "3. low": "126.5100",
+      "4. close": "130.5900",
+      "5. volume": "3003152"
+    },
+    "2019-10-28": {
+      "1. open": "132.9400",
+      "2. high": "132.9400",
+      "3. low": "131.7300",
+      "4. close": "132.2800",
+      "5. volume": "973054"
+    },
+    "2019-10-25": {
+      "1. open": "134.1900",
+      "2. high": "134.1900",
+      "3. low": "132.5400",
+      "4. close": "132.8200",
+      "5. volume": "1009552"
+    },
+    "2019-10-24": {
+      "1. open": "136.0100",
+      "2. high": "136.0100",
+      "3. low": "133.9400",
+      "4. close": "134.3500",
+      "5. volume": "681857"
+    },
+    "2019-10-23": {
+      "1. open": "135.2200",
+      "2. high": "136.3200",
+      "3. low": "134.2100",
+      "4. close": "135.7400",
+      "5. volume": "1052473"
+    },
+    "2019-10-22": {
+      "1. open": "134.5400",
+      "2. high": "135.1100",
+      "3. low": "133.8800",
+      "4. close": "134.8100",
+      "5. volume": "836322"
+    },
+    "2019-10-21": {
+      "1. open": "132.8900",
+      "2. high": "134.4100",
+      "3. low": "132.3900",
+      "4. close": "134.3300",
+      "5. volume": "868760"
+    },
+    "2019-10-18": {
+      "1. open": "131.7700",
+      "2. high": "133.0800",
+      "3. low": "130.7500",
+      "4. close": "132.9800",
+      "5. volume": "813074"
+    },
+    "2019-10-17": {
+      "1. open": "130.5700",
+      "2. high": "132.3200",
+      "3. low": "130.4900",
+      "4. close": "131.7700",
+      "5. volume": "973378"
+    },
+    "2019-10-16": {
+      "1. open": "129.8300",
+      "2. high": "130.6200",
+      "3. low": "128.5900",
+      "4. close": "130.6000",
+      "5. volume": "860417"
+    },
+    "2019-10-15": {
+      "1. open": "129.9900",
+      "2. high": "130.2000",
+      "3. low": "128.8700",
+      "4. close": "129.7900",
+      "5. volume": "1548012"
+    },
+    "2019-10-14": {
+      "1. open": "129.6900",
+      "2. high": "130.6600",
+      "3. low": "129.3900",
+      "4. close": "129.8500",
+      "5. volume": "785398"
+    },
+    "2019-10-11": {
+      "1. open": "131.0000",
+      "2. high": "131.1000",
+      "3. low": "129.2300",
+      "4. close": "129.3100",
+      "5. volume": "944365"
+    },
+    "2019-10-10": {
+      "1. open": "130.2000",
+      "2. high": "130.7700",
+      "3. low": "129.3400",
+      "4. close": "130.6500",
+      "5. volume": "877347"
+    },
+    "2019-10-09": {
+      "1. open": "129.6000",
+      "2. high": "131.1500",
+      "3. low": "129.3600",
+      "4. close": "130.6600",
+      "5. volume": "1405925"
+    },
+    "2019-10-08": {
+      "1. open": "128.5600",
+      "2. high": "130.3200",
+      "3. low": "127.6300",
+      "4. close": "129.0000",
+      "5. volume": "1461471"
+    },
+    "2019-10-07": {
+      "1. open": "129.6700",
+      "2. high": "130.0800",
+      "3. low": "127.8800",
+      "4. close": "128.2600",
+      "5. volume": "1688380"
+    },
+    "2019-10-04": {
+      "1. open": "129.8900",
+      "2. high": "130.3700",
+      "3. low": "129.2500",
+      "4. close": "130.2700",
+      "5. volume": "1286792"
+    },
+    "2019-10-03": {
+      "1. open": "127.8200",
+      "2. high": "130.6700",
+      "3. low": "127.8200",
+      "4. close": "129.6500",
+      "5. volume": "1783512"
+    },
+    "2019-10-02": {
+      "1. open": "129.3900",
+      "2. high": "129.8700",
+      "3. low": "126.1600",
+      "4. close": "127.6600",
+      "5. volume": "1780639"
+    },
+    "2019-10-01": {
+      "1. open": "129.6100",
+      "2. high": "129.8600",
+      "3. low": "128.5300",
+      "4. close": "129.0600",
+      "5. volume": "1222565"
+    },
+    "2019-09-30": {
+      "1. open": "128.8700",
+      "2. high": "130.1000",
+      "3. low": "128.5500",
+      "4. close": "129.8100",
+      "5. volume": "984193"
+    },
+    "2019-09-27": {
+      "1. open": "128.7200",
+      "2. high": "129.5000",
+      "3. low": "128.2500",
+      "4. close": "128.8500",
+      "5. volume": "1696801"
+    },
+    "2019-09-26": {
+      "1. open": "128.1000",
+      "2. high": "129.0500",
+      "3. low": "127.7800",
+      "4. close": "128.5300",
+      "5. volume": "1440365"
+    },
+    "2019-09-25": {
+      "1. open": "127.6800",
+      "2. high": "128.0300",
+      "3. low": "126.8300",
+      "4. close": "127.6700",
+      "5. volume": "1183251"
+    },
+    "2019-09-24": {
+      "1. open": "126.9700",
+      "2. high": "128.0400",
+      "3. low": "126.5300",
+      "4. close": "127.5600",
+      "5. volume": "1830960"
+    },
+    "2019-09-23": {
+      "1. open": "124.7200",
+      "2. high": "126.8300",
+      "3. low": "124.7200",
+      "4. close": "126.3100",
+      "5. volume": "1894454"
+    },
+    "2019-09-20": {
+      "1. open": "124.3200",
+      "2. high": "125.5600",
+      "3. low": "124.0300",
+      "4. close": "125.0300",
+      "5. volume": "2222002"
+    },
+    "2019-09-19": {
+      "1. open": "125.0300",
+      "2. high": "127.0100",
+      "3. low": "123.7800",
+      "4. close": "123.8300",
+      "5. volume": "2924996"
+    },
+    "2019-09-18": {
+      "1. open": "128.6400",
+      "2. high": "129.0000",
+      "3. low": "123.9800",
+      "4. close": "125.3000",
+      "5. volume": "1600053"
+    },
+    "2019-09-17": {
+      "1. open": "126.7800",
+      "2. high": "128.3300",
+      "3. low": "126.7800",
+      "4. close": "128.0800",
+      "5. volume": "1086189"
+    },
+    "2019-09-16": {
+      "1. open": "124.1000",
+      "2. high": "126.7700",
+      "3. low": "123.9800",
+      "4. close": "126.3900",
+      "5. volume": "1801597"
+    },
+    "2019-09-13": {
+      "1. open": "126.2200",
+      "2. high": "126.8300",
+      "3. low": "124.0000",
+      "4. close": "124.3200",
+      "5. volume": "2232369"
+    },
+    "2019-09-12": {
+      "1. open": "127.2500",
+      "2. high": "129.5700",
+      "3. low": "126.4600",
+      "4. close": "126.5300",
+      "5. volume": "1944911"
+    },
+    "2019-09-11": {
+      "1. open": "126.7700",
+      "2. high": "128.7200",
+      "3. low": "126.5200",
+      "4. close": "128.5000",
+      "5. volume": "1307598"
+    },
+    "2019-09-10": {
+      "1. open": "127.8100",
+      "2. high": "127.9700",
+      "3. low": "126.2400",
+      "4. close": "127.6500",
+      "5. volume": "1620774"
+    },
+    "2019-09-09": {
+      "1. open": "128.6200",
+      "2. high": "128.7100",
+      "3. low": "127.4300",
+      "4. close": "128.0900",
+      "5. volume": "1761829"
+    },
+    "2019-09-06": {
+      "1. open": "126.9900",
+      "2. high": "128.6800",
+      "3. low": "126.4900",
+      "4. close": "128.6200",
+      "5. volume": "1123501"
+    },
+    "2019-09-05": {
+      "1. open": "126.3800",
+      "2. high": "126.9000",
+      "3. low": "125.2000",
+      "4. close": "126.6700",
+      "5. volume": "1437948"
+    },
+    "2019-09-04": {
+      "1. open": "126.1500",
+      "2. high": "126.6500",
+      "3. low": "125.5500",
+      "4. close": "126.4500",
+      "5. volume": "1022934"
+    },
+    "2019-09-03": {
+      "1. open": "123.3400",
+      "2. high": "125.5400",
+      "3. low": "122.7900",
+      "4. close": "125.5300",
+      "5. volume": "1244750"
+    },
+    "2019-08-30": {
+      "1. open": "124.1400",
+      "2. high": "124.4400",
+      "3. low": "123.2500",
+      "4. close": "123.6300",
+      "5. volume": "770991"
+    },
+    "2019-08-29": {
+      "1. open": "122.0100",
+      "2. high": "124.0900",
+      "3. low": "121.8500",
+      "4. close": "123.6000",
+      "5. volume": "727985"
+    },
+    "2019-08-28": {
+      "1. open": "120.6700",
+      "2. high": "121.6400",
+      "3. low": "120.3400",
+      "4. close": "121.2800",
+      "5. volume": "659795"
+    },
+    "2019-08-27": {
+      "1. open": "121.8400",
+      "2. high": "122.3300",
+      "3. low": "120.3100",
+      "4. close": "120.3400",
+      "5. volume": "989039"
+    },
+    "2019-08-26": {
+      "1. open": "121.3600",
+      "2. high": "121.9200",
+      "3. low": "120.2600",
+      "4. close": "121.1900",
+      "5. volume": "579092"
+    },
+    "2019-08-23": {
+      "1. open": "123.2200",
+      "2. high": "123.5700",
+      "3. low": "120.2700",
+      "4. close": "120.7200",
+      "5. volume": "750500"
+    },
+    "2019-08-22": {
+      "1. open": "123.3600",
+      "2. high": "124.0000",
+      "3. low": "122.0700",
+      "4. close": "122.8700",
+      "5. volume": "617886"
+    },
+    "2019-08-21": {
+      "1. open": "123.1600",
+      "2. high": "124.0000",
+      "3. low": "122.5400",
+      "4. close": "123.2900",
+      "5. volume": "463009"
+    },
+    "2019-08-20": {
+      "1. open": "124.0100",
+      "2. high": "124.5400",
+      "3. low": "122.8100",
+      "4. close": "123.0900",
+      "5. volume": "702003"
+    },
+    "2019-08-19": {
+      "1. open": "124.4100",
+      "2. high": "125.0000",
+      "3. low": "123.6100",
+      "4. close": "124.3300",
+      "5. volume": "780200"
+    },
+    "2019-08-16": {
+      "1. open": "121.0300",
+      "2. high": "124.4400",
+      "3. low": "120.6900",
+      "4. close": "123.6700",
+      "5. volume": "1484661"
+    },
+    "2019-08-15": {
+      "1. open": "118.2900",
+      "2. high": "120.7700",
+      "3. low": "117.9500",
+      "4. close": "120.5600",
+      "5. volume": "1031415"
+    },
+    "2019-08-14": {
+      "1. open": "120.1500",
+      "2. high": "120.1500",
+      "3. low": "117.9500",
+      "4. close": "118.0000",
+      "5. volume": "929483"
+    },
+    "2019-08-13": {
+      "1. open": "119.6600",
+      "2. high": "120.6600",
+      "3. low": "118.8200",
+      "4. close": "120.1900",
+      "5. volume": "871176"
+    },
+    "2019-08-12": {
+      "1. open": "120.2000",
+      "2. high": "120.2500",
+      "3. low": "119.0500",
+      "4. close": "119.7500",
+      "5. volume": "806300"
+    },
+    "2019-08-09": {
+      "1. open": "119.5100",
+      "2. high": "120.5600",
+      "3. low": "117.7600",
+      "4. close": "120.3000",
+      "5. volume": "853525"
+    },
+    "2019-08-08": {
+      "1. open": "118.2600",
+      "2. high": "119.8300",
+      "3. low": "117.0400",
+      "4. close": "119.7400",
+      "5. volume": "936202"
+    },
+    "2019-08-07": {
+      "1. open": "116.5200",
+      "2. high": "118.8400",
+      "3. low": "116.0700",
+      "4. close": "118.5300",
+      "5. volume": "1158231"
+    },
+    "2019-08-06": {
+      "1. open": "115.6900",
+      "2. high": "117.9100",
+      "3. low": "115.0200",
+      "4. close": "117.0900",
+      "5. volume": "847348"
+    },
+    "2019-08-05": {
+      "1. open": "116.6100",
+      "2. high": "117.1300",
+      "3. low": "114.1800",
+      "4. close": "115.5100",
+      "5. volume": "1214477"
+    },
+    "2019-08-02": {
+      "1. open": "115.5600",
+      "2. high": "117.9300",
+      "3. low": "115.3800",
+      "4. close": "117.2100",
+      "5. volume": "929010"
+    },
+    "2019-08-01": {
+      "1. open": "114.2000",
+      "2. high": "115.7800",
+      "3. low": "112.4200",
+      "4. close": "115.5300",
+      "5. volume": "1555301"
+    },
+    "2019-07-31": {
+      "1. open": "113.5800",
+      "2. high": "116.1600",
+      "3. low": "112.7700",
+      "4. close": "114.3600",
+      "5. volume": "2003194"
+    },
+    "2019-07-30": {
+      "1. open": "111.0300",
+      "2. high": "114.5100",
+      "3. low": "111.0200",
+      "4. close": "114.0000",
+      "5. volume": "1701969"
+    },
+    "2019-07-29": {
+      "1. open": "112.1000",
+      "2. high": "112.4800",
+      "3. low": "110.8400",
+      "4. close": "111.2100",
+      "5. volume": "982746"
+    },
+    "2019-07-26": {
+      "1. open": "112.9000",
+      "2. high": "113.1400",
+      "3. low": "110.8900",
+      "4. close": "111.5300",
+      "5. volume": "1493956"
+    },
+    "2019-07-25": {
+      "1. open": "117.7000",
+      "2. high": "117.7000",
+      "3. low": "112.4500",
+      "4. close": "112.8300",
+      "5. volume": "1688307"
+    },
+    "2019-07-24": {
+      "1. open": "117.4000",
+      "2. high": "118.1900",
+      "3. low": "116.8600",
+      "4. close": "117.5200",
+      "5. volume": "847946"
+    },
+    "2019-07-23": {
+      "1. open": "117.2800",
+      "2. high": "118.1600",
+      "3. low": "115.6700",
+      "4. close": "117.3100",
+      "5. volume": "925570"
+    },
+    "2019-07-22": {
+      "1. open": "117.8100",
+      "2. high": "117.9500",
+      "3. low": "117.1300",
+      "4. close": "117.5700",
+      "5. volume": "828592"
+    },
+    "2019-07-19": {
+      "1. open": "120.4500",
+      "2. high": "120.5200",
+      "3. low": "117.5000",
+      "4. close": "117.7300",
+      "5. volume": "766552"
+    },
+    "2019-07-18": {
+      "1. open": "118.9400",
+      "2. high": "120.5400",
+      "3. low": "118.6300",
+      "4. close": "120.2700",
+      "5. volume": "625118"
+    },
+    "2019-07-17": {
+      "1. open": "119.9600",
+      "2. high": "120.0700",
+      "3. low": "118.4000",
+      "4. close": "119.3700",
+      "5. volume": "584973"
+    },
+    "2019-07-16": {
+      "1. open": "119.5600",
+      "2. high": "119.9100",
+      "3. low": "118.6400",
+      "4. close": "119.6000",
+      "5. volume": "1077137"
+    },
+    "2019-07-15": {
+      "1. open": "120.0800",
+      "2. high": "120.7000",
+      "3. low": "119.5100",
+      "4. close": "119.6400",
+      "5. volume": "556553"
+    },
+    "2019-07-12": {
+      "1. open": "121.3400",
+      "2. high": "121.6300",
+      "3. low": "120.0100",
+      "4. close": "120.0700",
+      "5. volume": "690867"
+    },
+    "2019-07-11": {
+      "1. open": "122.1700",
+      "2. high": "122.3100",
+      "3. low": "119.8700",
+      "4. close": "121.0300",
+      "5. volume": "881249"
+    },
+    "2019-07-10": {
+      "1. open": "122.1500",
+      "2. high": "122.3600",
+      "3. low": "120.9600",
+      "4. close": "122.1200",
+      "5. volume": "660554"
+    },
+    "2019-07-09": {
+      "1. open": "120.2500",
+      "2. high": "122.1800",
+      "3. low": "120.2000",
+      "4. close": "121.6800",
+      "5. volume": "1724804"
+    },
+    "2019-07-08": {
+      "1. open": "120.6800",
+      "2. high": "120.9400",
+      "3. low": "119.6400",
+      "4. close": "120.4300",
+      "5. volume": "636597"
+    },
+    "2019-07-05": {
+      "1. open": "120.2800",
+      "2. high": "121.4400",
+      "3. low": "119.2000",
+      "4. close": "121.0400",
+      "5. volume": "518221"
+    },
+    "2019-07-03": {
+      "1. open": "119.7600",
+      "2. high": "121.3300",
+      "3. low": "119.7600",
+      "4. close": "120.9400",
+      "5. volume": "431838"
+    },
+    "2019-07-02": {
+      "1. open": "117.3000",
+      "2. high": "119.7000",
+      "3. low": "116.6300",
+      "4. close": "119.1300",
+      "5. volume": "919458"
+    },
+    "2019-07-01": {
+      "1. open": "118.9400",
+      "2. high": "118.9400",
+      "3. low": "115.8500",
+      "4. close": "117.0700",
+      "5. volume": "837724"
+    },
+    "2019-06-28": {
+      "1. open": "117.7400",
+      "2. high": "118.4400",
+      "3. low": "117.2000",
+      "4. close": "117.7900",
+      "5. volume": "1244561"
+    },
+    "2019-06-27": {
+      "1. open": "117.3200",
+      "2. high": "118.0300",
+      "3. low": "116.9500",
+      "4. close": "117.6000",
+      "5. volume": "960322"
+    },
+    "2019-06-26": {
+      "1. open": "121.0100",
+      "2. high": "121.3700",
+      "3. low": "117.0300",
+      "4. close": "117.2500",
+      "5. volume": "1536325"
+    },
+    "2019-06-25": {
+      "1. open": "123.3800",
+      "2. high": "124.0200",
+      "3. low": "120.9400",
+      "4. close": "121.0000",
+      "5. volume": "949456"
+    },
+    "2019-06-24": {
+      "1. open": "123.3600",
+      "2. high": "123.8500",
+      "3. low": "122.6000",
+      "4. close": "123.2100",
+      "5. volume": "653113"
+    },
+    "2019-06-21": {
+      "1. open": "124.7500",
+      "2. high": "124.7500",
+      "3. low": "122.1700",
+      "4. close": "123.1500",
+      "5. volume": "1759584"
+    },
+    "2019-06-20": {
+      "1. open": "124.8900",
+      "2. high": "125.1900",
+      "3. low": "124.1800",
+      "4. close": "124.8800",
+      "5. volume": "1118391"
+    },
+    "2019-06-19": {
+      "1. open": "122.0400",
+      "2. high": "124.3700",
+      "3. low": "121.9000",
+      "4. close": "124.0000",
+      "5. volume": "950910"
+    },
+    "2019-06-18": {
+      "1. open": "123.0400",
+      "2. high": "124.0000",
+      "3. low": "122.0100",
+      "4. close": "122.4300",
+      "5. volume": "1116599"
+    },
+    "2019-06-17": {
+      "1. open": "120.1100",
+      "2. high": "122.7100",
+      "3. low": "120.1100",
+      "4. close": "122.4900",
+      "5. volume": "1117650"
+    },
+    "2019-06-14": {
+      "1. open": "118.7100",
+      "2. high": "120.1100",
+      "3. low": "118.5000",
+      "4. close": "119.7600",
+      "5. volume": "769948"
+    },
+    "2019-06-13": {
+      "1. open": "118.2700",
+      "2. high": "119.1400",
+      "3. low": "118.2100",
+      "4. close": "118.9500",
+      "5. volume": "1220776"
+    },
+    "2019-06-12": {
+      "1. open": "119.4500",
+      "2. high": "119.9600",
+      "3. low": "118.7800",
+      "4. close": "119.3900",
+      "5. volume": "1254493"
+    },
+    "2019-06-11": {
+      "1. open": "117.4500",
+      "2. high": "119.5200",
+      "3. low": "117.3300",
+      "4. close": "119.2200",
+      "5. volume": "1637762"
+    },
+    "2019-06-10": {
+      "1. open": "116.5400",
+      "2. high": "117.3500",
+      "3. low": "115.4925",
+      "4. close": "116.8300",
+      "5. volume": "1116722"
+    },
+    "2019-06-07": {
+      "1. open": "116.1900",
+      "2. high": "117.3800",
+      "3. low": "115.9300",
+      "4. close": "116.0000",
+      "5. volume": "1247275"
+    },
+    "2019-06-06": {
+      "1. open": "116.0200",
+      "2. high": "116.2300",
+      "3. low": "114.7000",
+      "4. close": "115.5000",
+      "5. volume": "1210633"
+    },
+    "2019-06-05": {
+      "1. open": "113.5600",
+      "2. high": "115.2500",
+      "3. low": "113.3300",
+      "4. close": "114.8500",
+      "5. volume": "2413470"
+    },
+    "2019-06-04": {
+      "1. open": "114.7900",
+      "2. high": "115.0500",
+      "3. low": "111.9000",
+      "4. close": "112.8000",
+      "5. volume": "1618784"
+    },
+    "2019-06-03": {
+      "1. open": "118.1500",
+      "2. high": "120.4300",
+      "3. low": "114.1600",
+      "4. close": "114.8600",
+      "5. volume": "1584398"
+    },
+    "2019-05-31": {
+      "1. open": "117.3300",
+      "2. high": "118.6400",
+      "3. low": "117.0800",
+      "4. close": "117.7200",
+      "5. volume": "985814"
+    },
+    "2019-05-30": {
+      "1. open": "117.8600",
+      "2. high": "118.4400",
+      "3. low": "117.2800",
+      "4. close": "117.7200",
+      "5. volume": "619869"
+    },
+    "2019-05-29": {
+      "1. open": "119.3300",
+      "2. high": "119.3600",
+      "3. low": "116.8900",
+      "4. close": "117.4800",
+      "5. volume": "805225"
+    },
+    "2019-05-28": {
+      "1. open": "120.4900",
+      "2. high": "121.0000",
+      "3. low": "119.0800",
+      "4. close": "119.0800",
+      "5. volume": "1134115"
+    },
+    "2019-05-24": {
+      "1. open": "119.7700",
+      "2. high": "120.7200",
+      "3. low": "119.7700",
+      "4. close": "119.9800",
+      "5. volume": "723557"
+    },
+    "2019-05-23": {
+      "1. open": "118.0500",
+      "2. high": "119.6400",
+      "3. low": "117.8600",
+      "4. close": "119.3100",
+      "5. volume": "1013920"
+    },
+    "2019-05-22": {
+      "1. open": "117.4800",
+      "2. high": "118.5000",
+      "3. low": "117.0000",
+      "4. close": "118.3500",
+      "5. volume": "782338"
+    },
+    "2019-05-21": {
+      "1. open": "116.6900",
+      "2. high": "117.6900",
+      "3. low": "116.3200",
+      "4. close": "117.0000",
+      "5. volume": "1019117"
+    },
+    "2019-05-20": {
+      "1. open": "117.6500",
+      "2. high": "117.9100",
+      "3. low": "115.6700",
+      "4. close": "116.1700",
+      "5. volume": "721493"
+    },
+    "2019-05-17": {
+      "1. open": "117.6900",
+      "2. high": "118.2200",
+      "3. low": "117.1600",
+      "4. close": "117.9800",
+      "5. volume": "689133"
+    },
+    "2019-05-16": {
+      "1. open": "117.5200",
+      "2. high": "118.8100",
+      "3. low": "117.5200",
+      "4. close": "118.3500",
+      "5. volume": "846653"
+    },
+    "2019-05-15": {
+      "1. open": "117.0800",
+      "2. high": "118.1700",
+      "3. low": "116.5700",
+      "4. close": "117.6400",
+      "5. volume": "856524"
+    },
+    "2019-05-14": {
+      "1. open": "117.0000",
+      "2. high": "117.8100",
+      "3. low": "116.7900",
+      "4. close": "116.8900",
+      "5. volume": "956800"
+    },
+    "2019-05-13": {
+      "1. open": "116.5900",
+      "2. high": "117.1100",
+      "3. low": "116.1300",
+      "4. close": "116.7100",
+      "5. volume": "797664"
+    },
+    "2019-05-10": {
+      "1. open": "117.4700",
+      "2. high": "118.4600",
+      "3. low": "116.7300",
+      "4. close": "117.5800",
+      "5. volume": "1190935"
+    },
+    "2019-05-09": {
+      "1. open": "117.3900",
+      "2. high": "117.8500",
+      "3. low": "115.7900",
+      "4. close": "117.6000",
+      "5. volume": "796410"
+    },
+    "2019-05-08": {
+      "1. open": "117.2500",
+      "2. high": "119.2500",
+      "3. low": "117.1900",
+      "4. close": "117.6800",
+      "5. volume": "808214"
+    },
+    "2019-05-07": {
+      "1. open": "118.9700",
+      "2. high": "119.4400",
+      "3. low": "116.6000",
+      "4. close": "117.4200",
+      "5. volume": "1014585"
+    },
+    "2019-05-06": {
+      "1. open": "120.1100",
+      "2. high": "120.4200",
+      "3. low": "119.0400",
+      "4. close": "119.3900",
+      "5. volume": "1212812"
+    },
+    "2019-05-03": {
+      "1. open": "119.3400",
+      "2. high": "121.0100",
+      "3. low": "119.1700",
+      "4. close": "120.7000",
+      "5. volume": "1192375"
+    },
+    "2019-05-02": {
+      "1. open": "117.9700",
+      "2. high": "120.8100",
+      "3. low": "117.3000",
+      "4. close": "118.8000",
+      "5. volume": "1539381"
+    },
+    "2019-05-01": {
+      "1. open": "118.0500",
+      "2. high": "119.1300",
+      "3. low": "117.3400",
+      "4. close": "117.6400",
+      "5. volume": "1407070"
+    },
+    "2019-04-30": {
+      "1. open": "116.9500",
+      "2. high": "118.7900",
+      "3. low": "116.8800",
+      "4. close": "117.7100",
+      "5. volume": "1639288"
+    },
+    "2019-04-29": {
+      "1. open": "116.4900",
+      "2. high": "118.2400",
+      "3. low": "115.8200",
+      "4. close": "117.1200",
+      "5. volume": "1501996"
+    },
+    "2019-04-26": {
+      "1. open": "117.7500",
+      "2. high": "118.0000",
+      "3. low": "113.6200",
+      "4. close": "116.7900",
+      "5. volume": "2665479"
+    },
+    "2019-04-25": {
+      "1. open": "117.9000",
+      "2. high": "120.4100",
+      "3. low": "117.3100",
+      "4. close": "119.8100",
+      "5. volume": "1147659"
+    },
+    "2019-04-24": {
+      "1. open": "117.6100",
+      "2. high": "119.7900",
+      "3. low": "117.3800",
+      "4. close": "119.2600",
+      "5. volume": "1251857"
+    },
+    "2019-04-23": {
+      "1. open": "118.0000",
+      "2. high": "119.9200",
+      "3. low": "116.9300",
+      "4. close": "117.3000",
+      "5. volume": "1675891"
+    },
+    "2019-04-22": {
+      "1. open": "120.0100",
+      "2. high": "120.4000",
+      "3. low": "118.1000",
+      "4. close": "119.3800",
+      "5. volume": "866643"
+    },
+    "2019-04-18": {
+      "1. open": "119.1200",
+      "2. high": "120.9800",
+      "3. low": "118.9300",
+      "4. close": "120.4500",
+      "5. volume": "863026"
+    },
+    "2019-04-17": {
+      "1. open": "119.1700",
+      "2. high": "120.0300",
+      "3. low": "117.5600",
+      "4. close": "119.1200",
+      "5. volume": "775918"
+    },
+    "2019-04-16": {
+      "1. open": "121.8000",
+      "2. high": "122.3000",
+      "3. low": "118.2200",
+      "4. close": "119.0700",
+      "5. volume": "862814"
+    },
+    "2019-04-15": {
+      "1. open": "122.8800",
+      "2. high": "123.0200",
+      "3. low": "121.4800",
+      "4. close": "121.9000",
+      "5. volume": "558551"
+    },
+    "2019-04-12": {
+      "1. open": "121.5300",
+      "2. high": "122.7600",
+      "3. low": "120.8700",
+      "4. close": "122.7300",
+      "5. volume": "782066"
+    },
+    "2019-04-11": {
+      "1. open": "121.9800",
+      "2. high": "122.7000",
+      "3. low": "120.9700",
+      "4. close": "121.7200",
+      "5. volume": "778816"
+    },
+    "2019-04-10": {
+      "1. open": "121.3900",
+      "2. high": "122.0800",
+      "3. low": "121.0100",
+      "4. close": "121.9800",
+      "5. volume": "996427"
+    },
+    "2019-04-09": {
+      "1. open": "121.4800",
+      "2. high": "121.9500",
+      "3. low": "120.3200",
+      "4. close": "120.5300",
+      "5. volume": "1076322"
+    },
+    "2019-04-08": {
+      "1. open": "122.2800",
+      "2. high": "122.6700",
+      "3. low": "120.8200",
+      "4. close": "121.4100",
+      "5. volume": "1075573"
+    },
+    "2019-04-05": {
+      "1. open": "122.0100",
+      "2. high": "122.7500",
+      "3. low": "121.7400",
+      "4. close": "122.4100",
+      "5. volume": "961474"
+    },
+    "2019-04-04": {
+      "1. open": "121.8900",
+      "2. high": "122.2600",
+      "3. low": "120.7100",
+      "4. close": "121.9300",
+      "5. volume": "483085"
+    },
+    "2019-04-03": {
+      "1. open": "121.8700",
+      "2. high": "122.6600",
+      "3. low": "120.8200",
+      "4. close": "121.6600",
+      "5. volume": "780266"
+    },
+    "2019-04-02": {
+      "1. open": "120.2800",
+      "2. high": "122.0000",
+      "3. low": "119.3900",
+      "4. close": "121.7100",
+      "5. volume": "1114131"
+    },
+    "2019-04-01": {
+      "1. open": "119.2100",
+      "2. high": "120.1200",
+      "3. low": "117.9700",
+      "4. close": "120.0300",
+      "5. volume": "809124"
+    },
+    "2019-03-29": {
+      "1. open": "119.7800",
+      "2. high": "119.7800",
+      "3. low": "118.6100",
+      "4. close": "119.0000",
+      "5. volume": "1181702"
+    },
+    "2019-03-28": {
+      "1. open": "118.9100",
+      "2. high": "119.9900",
+      "3. low": "118.4800",
+      "4. close": "119.6400",
+      "5. volume": "854439"
+    },
+    "2019-03-27": {
+      "1. open": "118.8700",
+      "2. high": "119.6600",
+      "3. low": "117.6700",
+      "4. close": "118.7700",
+      "5. volume": "1641786"
+    },
+    "2019-03-26": {
+      "1. open": "118.0500",
+      "2. high": "118.9600",
+      "3. low": "117.5600",
+      "4. close": "118.8900",
+      "5. volume": "744228"
+    },
+    "2019-03-25": {
+      "1. open": "118.6100",
+      "2. high": "119.1100",
+      "3. low": "117.6800",
+      "4. close": "117.7000",
+      "5. volume": "631766"
+    },
+    "2019-03-22": {
+      "1. open": "119.4800",
+      "2. high": "120.9300",
+      "3. low": "119.0800",
+      "4. close": "119.1200",
+      "5. volume": "1068204"
+    },
+    "2019-03-21": {
+      "1. open": "116.5700",
+      "2. high": "119.5600",
+      "3. low": "116.2500",
+      "4. close": "119.4100",
+      "5. volume": "818109"
+    },
+    "2019-03-20": {
+      "1. open": "115.6700",
+      "2. high": "117.0300",
+      "3. low": "115.0000",
+      "4. close": "116.5700",
+      "5. volume": "960616"
+    },
+    "2019-03-19": {
+      "1. open": "115.9300",
+      "2. high": "116.4400",
+      "3. low": "115.2700",
+      "4. close": "115.6300",
+      "5. volume": "745676"
+    },
+    "2019-03-18": {
+      "1. open": "115.3700",
+      "2. high": "115.9500",
+      "3. low": "114.9100",
+      "4. close": "115.6300",
+      "5. volume": "676017"
+    },
+    "2019-03-15": {
+      "1. open": "115.5200",
+      "2. high": "115.7900",
+      "3. low": "114.8900",
+      "4. close": "115.2300",
+      "5. volume": "1578720"
+    },
+    "2019-03-14": {
+      "1. open": "115.0000",
+      "2. high": "115.5000",
+      "3. low": "114.5600",
+      "4. close": "115.3700",
+      "5. volume": "900052"
+    },
+    "2019-03-13": {
+      "1. open": "115.1100",
+      "2. high": "116.8000",
+      "3. low": "115.1100",
+      "4. close": "115.9700",
+      "5. volume": "1223992"
+    },
+    "2019-03-12": {
+      "1. open": "114.3400",
+      "2. high": "115.3800",
+      "3. low": "114.0700",
+      "4. close": "114.8000",
+      "5. volume": "810410"
+    },
+    "2019-03-11": {
+      "1. open": "112.5500",
+      "2. high": "114.0900",
+      "3. low": "112.4000",
+      "4. close": "113.9400",
+      "5. volume": "1421089"
+    },
+    "2019-03-08": {
+      "1. open": "112.6600",
+      "2. high": "113.8300",
+      "3. low": "111.3000",
+      "4. close": "111.9900",
+      "5. volume": "1389389"
+    },
+    "2019-03-07": {
+      "1. open": "112.9600",
+      "2. high": "114.3700",
+      "3. low": "112.4600",
+      "4. close": "112.6500",
+      "5. volume": "1803481"
+    },
+    "2019-03-06": {
+      "1. open": "113.2900",
+      "2. high": "113.4700",
+      "3. low": "112.3800",
+      "4. close": "112.5600",
+      "5. volume": "1027966"
+    },
+    "2019-03-05": {
+      "1. open": "113.1100",
+      "2. high": "114.0600",
+      "3. low": "113.0000",
+      "4. close": "113.1400",
+      "5. volume": "1408582"
+    },
+    "2019-03-04": {
+      "1. open": "115.1600",
+      "2. high": "115.2400",
+      "3. low": "112.2000",
+      "4. close": "113.4000",
+      "5. volume": "1416083"
+    },
+    "2019-03-01": {
+      "1. open": "113.6800",
+      "2. high": "114.9000",
+      "3. low": "113.0900",
+      "4. close": "114.6500",
+      "5. volume": "2058598"
+    },
+    "2019-02-28": {
+      "1. open": "114.1300",
+      "2. high": "114.6100",
+      "3. low": "112.0100",
+      "4. close": "113.1200",
+      "5. volume": "2838932"
+    },
+    "2019-02-27": {
+      "1. open": "114.1000",
+      "2. high": "115.4500",
+      "3. low": "113.2900",
+      "4. close": "114.1500",
+      "5. volume": "1531909"
+    },
+    "2019-02-26": {
+      "1. open": "117.7000",
+      "2. high": "117.7000",
+      "3. low": "114.7500",
+      "4. close": "115.0400",
+      "5. volume": "1483082"
+    },
+    "2019-02-25": {
+      "1. open": "118.6700",
+      "2. high": "118.8200",
+      "3. low": "117.0100",
+      "4. close": "117.1100",
+      "5. volume": "1669276"
+    },
+    "2019-02-22": {
+      "1. open": "116.7300",
+      "2. high": "118.9800",
+      "3. low": "116.1700",
+      "4. close": "118.4900",
+      "5. volume": "1122490"
+    },
+    "2019-02-21": {
+      "1. open": "118.0100",
+      "2. high": "118.0100",
+      "3. low": "116.0450",
+      "4. close": "116.3700",
+      "5. volume": "2518686"
+    },
+    "2019-02-20": {
+      "1. open": "116.3100",
+      "2. high": "118.7100",
+      "3. low": "116.0000",
+      "4. close": "118.4900",
+      "5. volume": "2554577"
+    },
+    "2019-02-19": {
+      "1. open": "115.0000",
+      "2. high": "116.8500",
+      "3. low": "114.2600",
+      "4. close": "116.4100",
+      "5. volume": "1517126"
+    },
+    "2019-02-15": {
+      "1. open": "114.4300",
+      "2. high": "115.1100",
+      "3. low": "112.9700",
+      "4. close": "115.0300",
+      "5. volume": "1288991"
+    },
+    "2019-02-14": {
+      "1. open": "112.1900",
+      "2. high": "114.7600",
+      "3. low": "111.9100",
+      "4. close": "113.8100",
+      "5. volume": "1740876"
+    },
+    "2019-02-13": {
+      "1. open": "110.7100",
+      "2. high": "112.4900",
+      "3. low": "110.2600",
+      "4. close": "112.1900",
+      "5. volume": "1225922"
+    },
+    "2019-02-12": {
+      "1. open": "113.5400",
+      "2. high": "113.5500",
+      "3. low": "111.4900",
+      "4. close": "111.6100",
+      "5. volume": "1262745"
+    },
+    "2019-02-11": {
+      "1. open": "112.0400",
+      "2. high": "114.4600",
+      "3. low": "112.0400",
+      "4. close": "113.2300",
+      "5. volume": "1800169"
+    },
+    "2019-02-08": {
+      "1. open": "110.1300",
+      "2. high": "112.4600",
+      "3. low": "109.3300",
+      "4. close": "112.3200",
+      "5. volume": "1760324"
+    },
+    "2019-02-07": {
+      "1. open": "108.8500",
+      "2. high": "110.9700",
+      "3. low": "107.8400",
+      "4. close": "110.0500",
+      "5. volume": "2473680"
+    },
+    "2019-02-06": {
+      "1. open": "109.7500",
+      "2. high": "109.9600",
+      "3. low": "106.8900",
+      "4. close": "107.9000",
+      "5. volume": "3407492"
+    },
+    "2019-02-05": {
+      "1. open": "109.2800",
+      "2. high": "111.1500",
+      "3. low": "109.2200",
+      "4. close": "110.8300",
+      "5. volume": "1634643"
+    },
+    "2019-02-04": {
+      "1. open": "108.4100",
+      "2. high": "109.3200",
+      "3. low": "107.2600",
+      "4. close": "109.2800",
+      "5. volume": "1149601"
+    },
+    "2019-02-01": {
+      "1. open": "108.5500",
+      "2. high": "108.6500",
+      "3. low": "106.3900",
+      "4. close": "108.5600",
+      "5. volume": "1279546"
+    },
+    "2019-01-31": {
+      "1. open": "107.2400",
+      "2. high": "109.4300",
+      "3. low": "106.3900",
+      "4. close": "108.3400",
+      "5. volume": "1495779"
+    },
+    "2019-01-30": {
+      "1. open": "106.3800",
+      "2. high": "108.3000",
+      "3. low": "106.3800",
+      "4. close": "107.4300",
+      "5. volume": "1316187"
+    },
+    "2019-01-29": {
+      "1. open": "105.6800",
+      "2. high": "106.9900",
+      "3. low": "105.3300",
+      "4. close": "106.6500",
+      "5. volume": "1441757"
+    },
+    "2019-01-28": {
+      "1. open": "103.8800",
+      "2. high": "106.1000",
+      "3. low": "103.0300",
+      "4. close": "105.7000",
+      "5. volume": "1454200"
+    },
+    "2019-01-25": {
+      "1. open": "104.1500",
+      "2. high": "104.4300",
+      "3. low": "102.8200",
+      "4. close": "104.1700",
+      "5. volume": "1876563"
+    },
+    "2019-01-24": {
+      "1. open": "104.0300",
+      "2. high": "104.3000",
+      "3. low": "103.2500",
+      "4. close": "104.0900",
+      "5. volume": "1346384"
+    },
+    "2019-01-23": {
+      "1. open": "105.1900",
+      "2. high": "105.5400",
+      "3. low": "102.6000",
+      "4. close": "104.0300",
+      "5. volume": "1468445"
+    },
+    "2019-01-22": {
+      "1. open": "106.8900",
+      "2. high": "107.2600",
+      "3. low": "104.2200",
+      "4. close": "105.1000",
+      "5. volume": "1942445"
+    },
+    "2019-01-18": {
+      "1. open": "106.9000",
+      "2. high": "107.3000",
+      "3. low": "105.2200",
+      "4. close": "107.2500",
+      "5. volume": "1180616"
+    },
+    "2019-01-17": {
+      "1. open": "106.5300",
+      "2. high": "107.4400",
+      "3. low": "106.2300",
+      "4. close": "106.6200",
+      "5. volume": "1096087"
+    },
+    "2019-01-16": {
+      "1. open": "107.1800",
+      "2. high": "107.8600",
+      "3. low": "106.5000",
+      "4. close": "106.9400",
+      "5. volume": "966221"
+    },
+    "2019-01-15": {
+      "1. open": "106.5900",
+      "2. high": "108.2700",
+      "3. low": "106.5300",
+      "4. close": "107.2900",
+      "5. volume": "1053432"
+    },
+    "2019-01-14": {
+      "1. open": "106.2800",
+      "2. high": "106.9000",
+      "3. low": "105.5500",
+      "4. close": "106.5100",
+      "5. volume": "1079668"
+    },
+    "2019-01-11": {
+      "1. open": "104.9200",
+      "2. high": "106.7000",
+      "3. low": "104.3900",
+      "4. close": "106.6400",
+      "5. volume": "1180133"
+    },
+    "2019-01-10": {
+      "1. open": "101.8500",
+      "2. high": "105.3000",
+      "3. low": "101.5700",
+      "4. close": "105.0800",
+      "5. volume": "1942337"
+    },
+    "2019-01-09": {
+      "1. open": "106.0000",
+      "2. high": "106.4500",
+      "3. low": "100.0500",
+      "4. close": "101.8300",
+      "5. volume": "3241778"
+    },
+    "2019-01-08": {
+      "1. open": "105.9000",
+      "2. high": "107.7500",
+      "3. low": "105.9000",
+      "4. close": "107.3400",
+      "5. volume": "1771602"
+    },
+    "2019-01-07": {
+      "1. open": "105.1600",
+      "2. high": "107.0500",
+      "3. low": "104.9800",
+      "4. close": "106.2000",
+      "5. volume": "1382904"
+    },
+    "2019-01-04": {
+      "1. open": "102.9100",
+      "2. high": "105.3300",
+      "3. low": "102.8500",
+      "4. close": "104.8100",
+      "5. volume": "1474324"
+    },
+    "2019-01-03": {
+      "1. open": "103.0000",
+      "2. high": "105.6800",
+      "3. low": "102.4800",
+      "4. close": "102.6700",
+      "5. volume": "1511623"
+    },
+    "2019-01-02": {
+      "1. open": "105.5200",
+      "2. high": "105.6400",
+      "3. low": "102.4500",
+      "4. close": "103.1900",
+      "5. volume": "1411799"
+    },
+    "2018-12-31": {
+      "1. open": "106.5100",
+      "2. high": "106.9100",
+      "3. low": "104.7800",
+      "4. close": "106.5500",
+      "5. volume": "1024857"
+    },
+    "2018-12-28": {
+      "1. open": "105.7500",
+      "2. high": "107.3400",
+      "3. low": "105.3700",
+      "4. close": "106.0700",
+      "5. volume": "1386884"
+    },
+    "2018-12-27": {
+      "1. open": "104.0300",
+      "2. high": "105.0500",
+      "3. low": "101.8200",
+      "4. close": "104.8100",
+      "5. volume": "1901257"
+    },
+    "2018-12-26": {
+      "1. open": "102.6100",
+      "2. high": "104.7300",
+      "3. low": "100.5700",
+      "4. close": "104.6800",
+      "5. volume": "1782680"
+    },
+    "2018-12-24": {
+      "1. open": "105.7600",
+      "2. high": "105.7600",
+      "3. low": "101.5400",
+      "4. close": "102.4100",
+      "5. volume": "1361199"
+    },
+    "2018-12-21": {
+      "1. open": "106.1000",
+      "2. high": "109.1800",
+      "3. low": "105.2300",
+      "4. close": "106.1000",
+      "5. volume": "2420544"
+    },
+    "2018-12-20": {
+      "1. open": "108.2600",
+      "2. high": "108.8300",
+      "3. low": "105.4500",
+      "4. close": "106.1000",
+      "5. volume": "1621130"
+    },
+    "2018-12-19": {
+      "1. open": "109.4800",
+      "2. high": "110.5035",
+      "3. low": "108.0800",
+      "4. close": "108.5100",
+      "5. volume": "1109692"
+    },
+    "2018-12-18": {
+      "1. open": "108.0700",
+      "2. high": "109.5700",
+      "3. low": "108.0600",
+      "4. close": "109.0000",
+      "5. volume": "1361730"
+    },
+    "2018-12-17": {
+      "1. open": "114.5900",
+      "2. high": "114.5900",
+      "3. low": "107.0600",
+      "4. close": "107.5100",
+      "5. volume": "1779984"
+    },
+    "2018-12-14": {
+      "1. open": "114.9400",
+      "2. high": "115.1200",
+      "3. low": "112.7400",
+      "4. close": "114.3200",
+      "5. volume": "864014"
+    },
+    "2018-12-13": {
+      "1. open": "114.7500",
+      "2. high": "116.8800",
+      "3. low": "114.2000",
+      "4. close": "115.3600",
+      "5. volume": "764134"
+    },
+    "2018-12-12": {
+      "1. open": "117.2700",
+      "2. high": "117.6700",
+      "3. low": "114.9700",
+      "4. close": "115.6000",
+      "5. volume": "1826311"
+    },
+    "2018-12-11": {
+      "1. open": "116.8000",
+      "2. high": "117.8700",
+      "3. low": "115.9900",
+      "4. close": "116.7900",
+      "5. volume": "1289044"
+    },
+    "2018-12-10": {
+      "1. open": "116.4900",
+      "2. high": "116.9400",
+      "3. low": "114.0900",
+      "4. close": "116.3500",
+      "5. volume": "860386"
+    },
+    "2018-12-07": {
+      "1. open": "116.6600",
+      "2. high": "117.4400",
+      "3. low": "114.9300",
+      "4. close": "115.7200",
+      "5. volume": "916419"
+    },
+    "2018-12-06": {
+      "1. open": "113.1700",
+      "2. high": "117.0200",
+      "3. low": "110.7800",
+      "4. close": "116.9000",
+      "5. volume": "1334950"
+    },
+    "2018-12-04": {
+      "1. open": "115.7900",
+      "2. high": "116.9000",
+      "3. low": "113.3000",
+      "4. close": "113.6000",
+      "5. volume": "1225583"
+    },
+    "2018-12-03": {
+      "1. open": "115.5000",
+      "2. high": "116.0000",
+      "3. low": "113.8000",
+      "4. close": "115.8900",
+      "5. volume": "1085326"
+    },
+    "2018-11-30": {
+      "1. open": "114.0200",
+      "2. high": "115.1300",
+      "3. low": "112.9500",
+      "4. close": "115.0400",
+      "5. volume": "1724034"
+    },
+    "2018-11-29": {
+      "1. open": "113.0000",
+      "2. high": "114.3800",
+      "3. low": "111.9300",
+      "4. close": "113.6900",
+      "5. volume": "826334"
+    },
+    "2018-11-28": {
+      "1. open": "111.6800",
+      "2. high": "113.9100",
+      "3. low": "111.2600",
+      "4. close": "113.2200",
+      "5. volume": "953057"
+    },
+    "2018-11-27": {
+      "1. open": "110.7900",
+      "2. high": "111.8300",
+      "3. low": "109.7100",
+      "4. close": "111.5600",
+      "5. volume": "1474261"
+    },
+    "2018-11-26": {
+      "1. open": "109.9300",
+      "2. high": "111.1000",
+      "3. low": "109.6500",
+      "4. close": "110.7000",
+      "5. volume": "1189276"
+    },
+    "2018-11-23": {
+      "1. open": "108.9200",
+      "2. high": "109.9300",
+      "3. low": "108.5200",
+      "4. close": "109.3800",
+      "5. volume": "301839"
+    },
+    "2018-11-21": {
+      "1. open": "107.9900",
+      "2. high": "110.2500",
+      "3. low": "107.0700",
+      "4. close": "109.2100",
+      "5. volume": "1115969"
+    },
+    "2018-11-20": {
+      "1. open": "111.9600",
+      "2. high": "112.1100",
+      "3. low": "107.9500",
+      "4. close": "108.0000",
+      "5. volume": "1895575"
+    },
+    "2018-11-19": {
+      "1. open": "111.4900",
+      "2. high": "113.3400",
+      "3. low": "111.1100",
+      "4. close": "112.0300",
+      "5. volume": "1246289"
+    },
+    "2018-11-16": {
+      "1. open": "110.8000",
+      "2. high": "112.9500",
+      "3. low": "110.7600",
+      "4. close": "111.4100",
+      "5. volume": "1958657"
+    },
+    "2018-11-15": {
+      "1. open": "111.0400",
+      "2. high": "111.6200",
+      "3. low": "109.7000",
+      "4. close": "111.2300",
+      "5. volume": "1323087"
+    },
+    "2018-11-14": {
+      "1. open": "112.7900",
+      "2. high": "113.2200",
+      "3. low": "110.9200",
+      "4. close": "111.6200",
+      "5. volume": "1506559"
+    },
+    "2018-11-13": {
+      "1. open": "111.7500",
+      "2. high": "112.5700",
+      "3. low": "111.0000",
+      "4. close": "112.1400",
+      "5. volume": "1333463"
+    },
+    "2018-11-12": {
+      "1. open": "110.5200",
+      "2. high": "112.1900",
+      "3. low": "110.2300",
+      "4. close": "111.5600",
+      "5. volume": "943873"
+    },
+    "2018-11-09": {
+      "1. open": "112.0200",
+      "2. high": "112.0200",
+      "3. low": "109.3400",
+      "4. close": "110.6200",
+      "5. volume": "1579400"
+    },
+    "2018-11-08": {
+      "1. open": "111.3600",
+      "2. high": "112.1000",
+      "3. low": "110.9400",
+      "4. close": "112.0000",
+      "5. volume": "1074561"
+    },
+    "2018-11-07": {
+      "1. open": "111.8700",
+      "2. high": "112.4800",
+      "3. low": "110.6500",
+      "4. close": "111.9200",
+      "5. volume": "875756"
+    },
+    "2018-11-06": {
+      "1. open": "110.8100",
+      "2. high": "111.2900",
+      "3. low": "109.7100",
+      "4. close": "111.2000",
+      "5. volume": "1111255"
+    },
+    "2018-11-05": {
+      "1. open": "107.9000",
+      "2. high": "111.1100",
+      "3. low": "107.9000",
+      "4. close": "110.4800",
+      "5. volume": "1937916"
+    },
+    "2018-11-02": {
+      "1. open": "106.0000",
+      "2. high": "107.6700",
+      "3. low": "104.8200",
+      "4. close": "107.5300",
+      "5. volume": "2346043"
+    },
+    "2018-11-01": {
+      "1. open": "103.6300",
+      "2. high": "105.9500",
+      "3. low": "102.4100",
+      "4. close": "105.7200",
+      "5. volume": "1374954"
+    },
+    "2018-10-31": {
+      "1. open": "104.1700",
+      "2. high": "104.6300",
+      "3. low": "102.2800",
+      "4. close": "103.2600",
+      "5. volume": "3302027"
+    },
+    "2018-10-30": {
+      "1. open": "106.1500",
+      "2. high": "107.6000",
+      "3. low": "103.0500",
+      "4. close": "103.9700",
+      "5. volume": "2880009"
+    },
+    "2018-10-29": {
+      "1. open": "106.4700",
+      "2. high": "108.0200",
+      "3. low": "105.5900",
+      "4. close": "106.1800",
+      "5. volume": "2788009"
+    },
+    "2018-10-26": {
+      "1. open": "116.7500",
+      "2. high": "116.7500",
+      "3. low": "105.5700",
+      "4. close": "106.0100",
+      "5. volume": "4732988"
+    },
+    "2018-10-25": {
+      "1. open": "116.3000",
+      "2. high": "117.0300",
+      "3. low": "114.9200",
+      "4. close": "116.8000",
+      "5. volume": "2456389"
+    },
+    "2018-10-24": {
+      "1. open": "113.3600",
+      "2. high": "116.3600",
+      "3. low": "113.0900",
+      "4. close": "115.6800",
+      "5. volume": "1613364"
+    },
+    "2018-10-23": {
+      "1. open": "111.7100",
+      "2. high": "113.5600",
+      "3. low": "111.5700",
+      "4. close": "113.1700",
+      "5. volume": "1609534"
+    },
+    "2018-10-22": {
+      "1. open": "113.2000",
+      "2. high": "113.4000",
+      "3. low": "112.3400",
+      "4. close": "112.5400",
+      "5. volume": "1408578"
+    },
+    "2018-10-19": {
+      "1. open": "111.8900",
+      "2. high": "112.9100",
+      "3. low": "111.7800",
+      "4. close": "112.5800",
+      "5. volume": "1312798"
+    },
+    "2018-10-18": {
+      "1. open": "110.8200",
+      "2. high": "112.1700",
+      "3. low": "110.7600",
+      "4. close": "111.7500",
+      "5. volume": "1729236"
+    },
+    "2018-10-17": {
+      "1. open": "110.3100",
+      "2. high": "111.2100",
+      "3. low": "109.8200",
+      "4. close": "110.9300",
+      "5. volume": "960606"
+    },
+    "2018-10-16": {
+      "1. open": "107.4300",
+      "2. high": "110.5100",
+      "3. low": "107.1700",
+      "4. close": "109.9900",
+      "5. volume": "1689484"
+    },
+    "2018-10-15": {
+      "1. open": "107.0400",
+      "2. high": "108.0300",
+      "3. low": "107.0400",
+      "4. close": "107.2800",
+      "5. volume": "1196347"
+    },
+    "2018-10-12": {
+      "1. open": "108.0500",
+      "2. high": "108.4900",
+      "3. low": "106.8800",
+      "4. close": "107.4300",
+      "5. volume": "2431292"
+    },
+    "2018-10-11": {
+      "1. open": "110.1000",
+      "2. high": "110.1000",
+      "3. low": "106.3400",
+      "4. close": "107.5000",
+      "5. volume": "2357060"
+    },
+    "2018-10-10": {
+      "1. open": "111.4700",
+      "2. high": "112.5200",
+      "3. low": "109.8500",
+      "4. close": "109.8900",
+      "5. volume": "1370378"
+    },
+    "2018-10-09": {
+      "1. open": "111.0300",
+      "2. high": "111.7500",
+      "3. low": "110.2700",
+      "4. close": "111.7100",
+      "5. volume": "1320725"
+    },
+    "2018-10-08": {
+      "1. open": "109.6500",
+      "2. high": "111.3000",
+      "3. low": "109.6500",
+      "4. close": "110.7500",
+      "5. volume": "1291265"
+    },
+    "2018-10-05": {
+      "1. open": "109.6700",
+      "2. high": "110.9200",
+      "3. low": "109.5700",
+      "4. close": "109.7900",
+      "5. volume": "1528706"
+    },
+    "2018-10-04": {
+      "1. open": "109.1400",
+      "2. high": "109.7800",
+      "3. low": "107.2300",
+      "4. close": "109.5200",
+      "5. volume": "1245854"
+    },
+    "2018-10-03": {
+      "1. open": "111.3500",
+      "2. high": "111.5800",
+      "3. low": "108.7900",
+      "4. close": "109.6000",
+      "5. volume": "1218409"
+    },
+    "2018-10-02": {
+      "1. open": "111.3800",
+      "2. high": "111.6400",
+      "3. low": "110.7200",
+      "4. close": "111.1400",
+      "5. volume": "1344169"
+    },
+    "2018-10-01": {
+      "1. open": "112.5700",
+      "2. high": "112.9000",
+      "3. low": "111.1100",
+      "4. close": "111.3000",
+      "5. volume": "1471922"
+    },
+    "2018-09-28": {
+      "1. open": "111.6500",
+      "2. high": "112.6100",
+      "3. low": "111.3200",
+      "4. close": "112.4800",
+      "5. volume": "2010904"
+    },
+    "2018-09-27": {
+      "1. open": "111.5700",
+      "2. high": "112.2800",
+      "3. low": "111.3700",
+      "4. close": "111.6000",
+      "5. volume": "2002233"
+    },
+    "2018-09-26": {
+      "1. open": "113.6800",
+      "2. high": "113.7900",
+      "3. low": "111.3300",
+      "4. close": "111.5200",
+      "5. volume": "2666424"
+    },
+    "2018-09-25": {
+      "1. open": "112.9200",
+      "2. high": "114.9000",
+      "3. low": "112.8000",
+      "4. close": "113.5500",
+      "5. volume": "7784279"
+    },
+    "2018-09-24": {
+      "1. open": "119.5100",
+      "2. high": "119.5100",
+      "3. low": "115.7300",
+      "4. close": "115.9200",
+      "5. volume": "2695000"
+    },
+    "2018-09-21": {
+      "1. open": "121.4600",
+      "2. high": "121.9500",
+      "3. low": "120.8200",
+      "4. close": "120.9200",
+      "5. volume": "1905360"
+    },
+    "2018-09-20": {
+      "1. open": "121.6300",
+      "2. high": "122.7000",
+      "3. low": "121.1100",
+      "4. close": "121.8400",
+      "5. volume": "1034438"
+    },
+    "2018-09-19": {
+      "1. open": "123.0800",
+      "2. high": "123.1600",
+      "3. low": "121.4800",
+      "4. close": "121.6800",
+      "5. volume": "1004135"
+    },
+    "2018-09-18": {
+      "1. open": "121.9800",
+      "2. high": "123.1300",
+      "3. low": "121.9800",
+      "4. close": "122.8100",
+      "5. volume": "635729"
+    },
+    "2018-09-17": {
+      "1. open": "121.7200",
+      "2. high": "122.9800",
+      "3. low": "121.5100",
+      "4. close": "122.3900",
+      "5. volume": "1012827"
+    },
+    "2018-09-14": {
+      "1. open": "122.4300",
+      "2. high": "122.4300",
+      "3. low": "121.0600",
+      "4. close": "121.8900",
+      "5. volume": "845412"
+    },
+    "2018-09-13": {
+      "1. open": "122.3500",
+      "2. high": "123.6000",
+      "3. low": "122.0000",
+      "4. close": "122.6600",
+      "5. volume": "919789"
+    },
+    "2018-09-12": {
+      "1. open": "123.2100",
+      "2. high": "123.6100",
+      "3. low": "122.4200",
+      "4. close": "122.9100",
+      "5. volume": "928511"
+    },
+    "2018-09-11": {
+      "1. open": "123.0000",
+      "2. high": "124.0200",
+      "3. low": "122.6900",
+      "4. close": "123.0400",
+      "5. volume": "1075353"
+    },
+    "2018-09-10": {
+      "1. open": "123.3500",
+      "2. high": "124.1600",
+      "3. low": "123.0000",
+      "4. close": "123.3700",
+      "5. volume": "859665"
+    },
+    "2018-09-07": {
+      "1. open": "123.8600",
+      "2. high": "124.0000",
+      "3. low": "122.4500",
+      "4. close": "122.6500",
+      "5. volume": "813262"
+    },
+    "2018-09-06": {
+      "1. open": "123.7500",
+      "2. high": "124.4100",
+      "3. low": "123.2800",
+      "4. close": "124.2100",
+      "5. volume": "589350"
+    },
+    "2018-09-05": {
+      "1. open": "122.9700",
+      "2. high": "123.7800",
+      "3. low": "122.4000",
+      "4. close": "123.4600",
+      "5. volume": "787387"
+    },
+    "2018-09-04": {
+      "1. open": "124.1500",
+      "2. high": "125.0000",
+      "3. low": "123.1200",
+      "4. close": "123.4700",
+      "5. volume": "1196438"
+    },
+    "2018-08-31": {
+      "1. open": "123.8900",
+      "2. high": "124.5100",
+      "3. low": "123.6000",
+      "4. close": "124.2800",
+      "5. volume": "685883"
+    },
+    "2018-08-30": {
+      "1. open": "124.5500",
+      "2. high": "124.5900",
+      "3. low": "123.1800",
+      "4. close": "123.7000",
+      "5. volume": "535372"
+    },
+    "2018-08-29": {
+      "1. open": "124.4800",
+      "2. high": "125.1000",
+      "3. low": "123.9900",
+      "4. close": "124.1100",
+      "5. volume": "493702"
+    },
+    "2018-08-28": {
+      "1. open": "123.3600",
+      "2. high": "124.3200",
+      "3. low": "122.9200",
+      "4. close": "124.3000",
+      "5. volume": "699785"
+    },
+    "2018-08-27": {
+      "1. open": "124.0400",
+      "2. high": "124.1600",
+      "3. low": "122.6500",
+      "4. close": "123.2100",
+      "5. volume": "719970"
+    },
+    "2018-08-24": {
+      "1. open": "122.2600",
+      "2. high": "124.1800",
+      "3. low": "122.2600",
+      "4. close": "123.6400",
+      "5. volume": "579880"
+    },
+    "2018-08-23": {
+      "1. open": "122.1800",
+      "2. high": "123.0500",
+      "3. low": "122.1500",
+      "4. close": "122.3200",
+      "5. volume": "802403"
+    },
+    "2018-08-22": {
+      "1. open": "122.8500",
+      "2. high": "122.8500",
+      "3. low": "121.2000",
+      "4. close": "122.0300",
+      "5. volume": "670145"
+    },
+    "2018-08-21": {
+      "1. open": "123.5200",
+      "2. high": "123.7000",
+      "3. low": "122.6800",
+      "4. close": "122.8500",
+      "5. volume": "645858"
+    },
+    "2018-08-20": {
+      "1. open": "124.0000",
+      "2. high": "124.7200",
+      "3. low": "123.3500",
+      "4. close": "123.8000",
+      "5. volume": "778967"
+    },
+    "2018-08-17": {
+      "1. open": "122.4000",
+      "2. high": "124.1100",
+      "3. low": "122.4000",
+      "4. close": "124.0300",
+      "5. volume": "883933"
+    },
+    "2018-08-16": {
+      "1. open": "121.4700",
+      "2. high": "122.4700",
+      "3. low": "121.4700",
+      "4. close": "122.3700",
+      "5. volume": "579602"
+    },
+    "2018-08-15": {
+      "1. open": "120.9400",
+      "2. high": "122.2400",
+      "3. low": "120.6400",
+      "4. close": "121.4700",
+      "5. volume": "785794"
+    },
+    "2018-08-14": {
+      "1. open": "121.3000",
+      "2. high": "121.8800",
+      "3. low": "120.7100",
+      "4. close": "121.1700",
+      "5. volume": "645583"
+    },
+    "2018-08-13": {
+      "1. open": "121.0000",
+      "2. high": "122.0000",
+      "3. low": "121.0000",
+      "4. close": "121.5000",
+      "5. volume": "803776"
+    },
+    "2018-08-10": {
+      "1. open": "121.6400",
+      "2. high": "122.3800",
+      "3. low": "120.6200",
+      "4. close": "120.9600",
+      "5. volume": "1029116"
+    },
+    "2018-08-09": {
+      "1. open": "121.6100",
+      "2. high": "122.8900",
+      "3. low": "121.6100",
+      "4. close": "121.8200",
+      "5. volume": "1084947"
+    },
+    "2018-08-08": {
+      "1. open": "122.4500",
+      "2. high": "123.0000",
+      "3. low": "121.1700",
+      "4. close": "121.5400",
+      "5. volume": "945554"
+    },
+    "2018-08-07": {
+      "1. open": "122.2500",
+      "2. high": "122.3300",
+      "3. low": "121.3000",
+      "4. close": "122.1300",
+      "5. volume": "671127"
+    },
+    "2018-08-06": {
+      "1. open": "122.5500",
+      "2. high": "123.1300",
+      "3. low": "121.5700",
+      "4. close": "122.0800",
+      "5. volume": "844183"
+    },
+    "2018-08-03": {
+      "1. open": "121.1200",
+      "2. high": "122.9900",
+      "3. low": "120.4200",
+      "4. close": "122.5800",
+      "5. volume": "1076170"
+    },
+    "2018-08-02": {
+      "1. open": "121.1200",
+      "2. high": "122.7300",
+      "3. low": "120.8500",
+      "4. close": "121.0400",
+      "5. volume": "1207787"
+    },
+    "2018-08-01": {
+      "1. open": "120.2600",
+      "2. high": "121.7800",
+      "3. low": "119.5700",
+      "4. close": "121.5300",
+      "5. volume": "1135198"
+    },
+    "2018-07-31": {
+      "1. open": "121.0000",
+      "2. high": "121.6800",
+      "3. low": "120.5500",
+      "4. close": "121.4200",
+      "5. volume": "1293897"
+    },
+    "2018-07-30": {
+      "1. open": "121.1400",
+      "2. high": "121.7700",
+      "3. low": "118.8200",
+      "4. close": "120.7500",
+      "5. volume": "1538503"
+    },
+    "2018-07-27": {
+      "1. open": "118.7500",
+      "2. high": "122.5300",
+      "3. low": "118.0000",
+      "4. close": "121.1100",
+      "5. volume": "2466296"
+    },
+    "2018-07-26": {
+      "1. open": "117.9100",
+      "2. high": "117.9100",
+      "3. low": "116.6700",
+      "4. close": "117.0000",
+      "5. volume": "1245234"
+    },
+    "2018-07-25": {
+      "1. open": "115.5200",
+      "2. high": "117.1500",
+      "3. low": "115.4000",
+      "4. close": "117.0200",
+      "5. volume": "1144436"
+    },
+    "2018-07-24": {
+      "1. open": "115.8700",
+      "2. high": "116.1100",
+      "3. low": "114.8700",
+      "4. close": "115.2600",
+      "5. volume": "1643950"
+    },
+    "2018-07-23": {
+      "1. open": "115.9600",
+      "2. high": "116.0200",
+      "3. low": "114.8400",
+      "4. close": "115.8300",
+      "5. volume": "1115495"
+    },
+    "2018-07-20": {
+      "1. open": "116.6100",
+      "2. high": "116.6500",
+      "3. low": "115.0900",
+      "4. close": "116.0000",
+      "5. volume": "1494549"
+    },
+    "2018-07-19": {
+      "1. open": "114.9300",
+      "2. high": "117.3000",
+      "3. low": "114.9300",
+      "4. close": "116.6800",
+      "5. volume": "1273133"
+    },
+    "2018-07-18": {
+      "1. open": "115.4800",
+      "2. high": "116.2600",
+      "3. low": "114.3400",
+      "4. close": "115.2700",
+      "5. volume": "1154778"
+    },
+    "2018-07-17": {
+      "1. open": "116.4700",
+      "2. high": "116.5600",
+      "3. low": "115.1600",
+      "4. close": "115.9300",
+      "5. volume": "1175766"
+    },
+    "2018-07-16": {
+      "1. open": "116.2200",
+      "2. high": "116.2200",
+      "3. low": "114.6600",
+      "4. close": "115.6600",
+      "5. volume": "608791"
+    },
+    "2018-07-13": {
+      "1. open": "116.5500",
+      "2. high": "117.0500",
+      "3. low": "115.9000",
+      "4. close": "116.2400",
+      "5. volume": "801968"
+    },
+    "2018-07-12": {
+      "1. open": "116.5400",
+      "2. high": "117.4300",
+      "3. low": "116.1400",
+      "4. close": "116.2600",
+      "5. volume": "1020699"
+    },
+    "2018-07-11": {
+      "1. open": "115.7800",
+      "2. high": "116.7300",
+      "3. low": "115.4200",
+      "4. close": "116.2400",
+      "5. volume": "880858"
+    },
+    "2018-07-10": {
+      "1. open": "114.4100",
+      "2. high": "116.1000",
+      "3. low": "114.3600",
+      "4. close": "115.8300",
+      "5. volume": "915894"
+    },
+    "2018-07-09": {
+      "1. open": "115.4100",
+      "2. high": "115.5900",
+      "3. low": "113.5600",
+      "4. close": "114.4800",
+      "5. volume": "1428944"
+    },
+    "2018-07-06": {
+      "1. open": "115.0000",
+      "2. high": "116.0000",
+      "3. low": "114.8200",
+      "4. close": "115.3000",
+      "5. volume": "1037455"
+    },
+    "2018-07-05": {
+      "1. open": "112.5500",
+      "2. high": "115.4400",
+      "3. low": "112.2400",
+      "4. close": "114.6000",
+      "5. volume": "1501310"
+    },
+    "2018-07-03": {
+      "1. open": "111.9400",
+      "2. high": "113.3300",
+      "3. low": "111.0700",
+      "4. close": "112.4900",
+      "5. volume": "941918"
+    },
+    "2018-07-02": {
+      "1. open": "111.8100",
+      "2. high": "112.8500",
+      "3. low": "110.8000",
+      "4. close": "111.9300",
+      "5. volume": "1356271"
+    },
+    "2018-06-29": {
+      "1. open": "109.6200",
+      "2. high": "112.0700",
+      "3. low": "109.0100",
+      "4. close": "111.5800",
+      "5. volume": "1722023"
+    },
+    "2018-06-28": {
+      "1. open": "109.4300",
+      "2. high": "110.5100",
+      "3. low": "108.6500",
+      "4. close": "110.3900",
+      "5. volume": "877377"
+    },
+    "2018-06-27": {
+      "1. open": "109.4500",
+      "2. high": "110.1700",
+      "3. low": "109.1700",
+      "4. close": "109.6400",
+      "5. volume": "852841"
+    },
+    "2018-06-26": {
+      "1. open": "108.4100",
+      "2. high": "110.1100",
+      "3. low": "107.7900",
+      "4. close": "109.2300",
+      "5. volume": "1169118"
+    },
+    "2018-06-25": {
+      "1. open": "108.1700",
+      "2. high": "108.8600",
+      "3. low": "107.4500",
+      "4. close": "108.0500",
+      "5. volume": "1124460"
+    },
+    "2018-06-22": {
+      "1. open": "107.4700",
+      "2. high": "108.2400",
+      "3. low": "106.6500",
+      "4. close": "107.8900",
+      "5. volume": "3020176"
+    },
+    "2018-06-21": {
+      "1. open": "106.9400",
+      "2. high": "108.2900",
+      "3. low": "106.6000",
+      "4. close": "107.2600",
+      "5. volume": "664543"
+    },
+    "2018-06-20": {
+      "1. open": "106.2400",
+      "2. high": "108.4300",
+      "3. low": "106.2400",
+      "4. close": "106.8200",
+      "5. volume": "1011503"
+    },
+    "2018-06-19": {
+      "1. open": "105.5100",
+      "2. high": "107.2300",
+      "3. low": "105.4600",
+      "4. close": "106.2600",
+      "5. volume": "1014922"
+    },
+    "2018-06-18": {
+      "1. open": "105.8100",
+      "2. high": "106.3900",
+      "3. low": "105.1300",
+      "4. close": "105.9400",
+      "5. volume": "701833"
+    },
+    "2018-06-15": {
+      "1. open": "106.6500",
+      "2. high": "107.7800",
+      "3. low": "106.1000",
+      "4. close": "106.2300",
+      "5. volume": "1776232"
+    },
+    "2018-06-14": {
+      "1. open": "105.1400",
+      "2. high": "106.9000",
+      "3. low": "105.1000",
+      "4. close": "106.6300",
+      "5. volume": "1147430"
+    },
+    "2018-06-13": {
+      "1. open": "108.9700",
+      "2. high": "109.2800",
+      "3. low": "105.6800",
+      "4. close": "105.8100",
+      "5. volume": "1521396"
+    },
+    "2018-06-12": {
+      "1. open": "109.0100",
+      "2. high": "110.0100",
+      "3. low": "108.1200",
+      "4. close": "108.7600",
+      "5. volume": "1824495"
+    },
+    "2018-06-11": {
+      "1. open": "109.3000",
+      "2. high": "110.1300",
+      "3. low": "109.1200",
+      "4. close": "109.2900",
+      "5. volume": "1751076"
+    },
+    "2018-06-08": {
+      "1. open": "108.2400",
+      "2. high": "109.9400",
+      "3. low": "107.9200",
+      "4. close": "109.5700",
+      "5. volume": "1958604"
+    },
+    "2018-06-07": {
+      "1. open": "108.3900",
+      "2. high": "108.7300",
+      "3. low": "106.8500",
+      "4. close": "108.1000",
+      "5. volume": "910605"
+    },
+    "2018-06-06": {
+      "1. open": "108.2500",
+      "2. high": "108.5400",
+      "3. low": "107.1100",
+      "4. close": "108.3600",
+      "5. volume": "673491"
+    },
+    "2018-06-05": {
+      "1. open": "109.0000",
+      "2. high": "109.6800",
+      "3. low": "107.8800",
+      "4. close": "108.2100",
+      "5. volume": "883173"
+    },
+    "2018-06-04": {
+      "1. open": "108.9600",
+      "2. high": "108.9800",
+      "3. low": "107.8100",
+      "4. close": "108.8600",
+      "5. volume": "757207"
+    },
+    "2018-06-01": {
+      "1. open": "107.5100",
+      "2. high": "108.7500",
+      "3. low": "107.1600",
+      "4. close": "108.5100",
+      "5. volume": "827528"
+    },
+    "2018-05-31": {
+      "1. open": "107.6600",
+      "2. high": "108.0300",
+      "3. low": "106.5600",
+      "4. close": "107.4800",
+      "5. volume": "1277074"
+    },
+    "2018-05-30": {
+      "1. open": "107.0100",
+      "2. high": "108.6500",
+      "3. low": "106.4600",
+      "4. close": "108.0200",
+      "5. volume": "982869"
+    },
+    "2018-05-29": {
+      "1. open": "106.4600",
+      "2. high": "107.4500",
+      "3. low": "105.6400",
+      "4. close": "107.0200",
+      "5. volume": "897979"
+    },
+    "2018-05-25": {
+      "1. open": "106.9100",
+      "2. high": "107.3500",
+      "3. low": "106.2900",
+      "4. close": "106.5600",
+      "5. volume": "587087"
+    },
+    "2018-05-24": {
+      "1. open": "106.8800",
+      "2. high": "107.1900",
+      "3. low": "105.4000",
+      "4. close": "106.2900",
+      "5. volume": "816164"
+    },
+    "2018-05-23": {
+      "1. open": "106.4500",
+      "2. high": "107.2900",
+      "3. low": "105.8900",
+      "4. close": "106.6100",
+      "5. volume": "982217"
+    },
+    "2018-05-22": {
+      "1. open": "106.4600",
+      "2. high": "106.7400",
+      "3. low": "105.7300",
+      "4. close": "106.3400",
+      "5. volume": "949602"
+    },
+    "2018-05-21": {
+      "1. open": "105.6000",
+      "2. high": "106.9200",
+      "3. low": "104.8800",
+      "4. close": "106.5900",
+      "5. volume": "837418"
+    },
+    "2018-05-18": {
+      "1. open": "105.5000",
+      "2. high": "106.9700",
+      "3. low": "104.4900",
+      "4. close": "105.2400",
+      "5. volume": "1467022"
+    },
+    "2018-05-17": {
+      "1. open": "106.8900",
+      "2. high": "106.9200",
+      "3. low": "105.0200",
+      "4. close": "105.5000",
+      "5. volume": "1742544"
+    },
+    "2018-05-16": {
+      "1. open": "107.4800",
+      "2. high": "107.4800",
+      "3. low": "106.2200",
+      "4. close": "106.9000",
+      "5. volume": "1043417"
+    },
+    "2018-05-15": {
+      "1. open": "107.5800",
+      "2. high": "107.5800",
+      "3. low": "106.2600",
+      "4. close": "107.2300",
+      "5. volume": "1523260"
+    },
+    "2018-05-14": {
+      "1. open": "108.4800",
+      "2. high": "109.2600",
+      "3. low": "107.5100",
+      "4. close": "108.2300",
+      "5. volume": "1394340"
+    },
+    "2018-05-11": {
+      "1. open": "108.6400",
+      "2. high": "109.7800",
+      "3. low": "108.4800",
+      "4. close": "108.7900",
+      "5. volume": "1325199"
+    },
+    "2018-05-10": {
+      "1. open": "106.5900",
+      "2. high": "108.9100",
+      "3. low": "106.1000",
+      "4. close": "108.3500",
+      "5. volume": "1401927"
+    },
+    "2018-05-09": {
+      "1. open": "104.4900",
+      "2. high": "106.0500",
+      "3. low": "104.2000",
+      "4. close": "105.9200",
+      "5. volume": "938343"
+    },
+    "2018-05-08": {
+      "1. open": "106.5000",
+      "2. high": "106.5000",
+      "3. low": "103.7400",
+      "4. close": "104.5400",
+      "5. volume": "1868306"
+    },
+    "2018-05-07": {
+      "1. open": "106.3200",
+      "2. high": "106.9100",
+      "3. low": "105.6100",
+      "4. close": "106.6600",
+      "5. volume": "918394"
+    },
+    "2018-05-04": {
+      "1. open": "104.7400",
+      "2. high": "106.6300",
+      "3. low": "104.4800",
+      "4. close": "106.3900",
+      "5. volume": "921460"
+    },
+    "2018-05-03": {
+      "1. open": "105.2800",
+      "2. high": "105.7400",
+      "3. low": "103.6700",
+      "4. close": "104.9700",
+      "5. volume": "1222532"
+    },
+    "2018-05-02": {
+      "1. open": "104.7300",
+      "2. high": "105.9200",
+      "3. low": "104.3200",
+      "4. close": "105.3400",
+      "5. volume": "1180795"
+    },
+    "2018-05-01": {
+      "1. open": "105.3200",
+      "2. high": "105.8900",
+      "3. low": "104.5700",
+      "4. close": "105.0100",
+      "5. volume": "1463257"
+    },
+    "2018-04-30": {
+      "1. open": "107.9200",
+      "2. high": "108.3900",
+      "3. low": "105.1700",
+      "4. close": "105.6900",
+      "5. volume": "1502211"
+    },
+    "2018-04-27": {
+      "1. open": "102.5100",
+      "2. high": "108.4000",
+      "3. low": "102.5100",
+      "4. close": "107.8000",
+      "5. volume": "1804909"
+    },
+    "2018-04-26": {
+      "1. open": "101.7100",
+      "2. high": "104.0400",
+      "3. low": "101.3800",
+      "4. close": "103.5000",
+      "5. volume": "959350"
+    },
+    "2018-04-25": {
+      "1. open": "101.2900",
+      "2. high": "101.8200",
+      "3. low": "100.7700",
+      "4. close": "101.4700",
+      "5. volume": "797399"
+    },
+    "2018-04-24": {
+      "1. open": "102.2000",
+      "2. high": "102.4000",
+      "3. low": "100.9100",
+      "4. close": "101.4100",
+      "5. volume": "1062634"
+    },
+    "2018-04-23": {
+      "1. open": "102.2700",
+      "2. high": "103.1100",
+      "3. low": "101.4800",
+      "4. close": "101.7900",
+      "5. volume": "991130"
+    },
+    "2018-04-20": {
+      "1. open": "103.3200",
+      "2. high": "103.9300",
+      "3. low": "102.1000",
+      "4. close": "102.3200",
+      "5. volume": "729411"
+    },
+    "2018-04-19": {
+      "1. open": "103.8900",
+      "2. high": "103.8900",
+      "3. low": "102.1400",
+      "4. close": "103.1700",
+      "5. volume": "712067"
+    },
+    "2018-04-18": {
+      "1. open": "104.6100",
+      "2. high": "105.0700",
+      "3. low": "103.9600",
+      "4. close": "104.1200",
+      "5. volume": "490411"
+    },
+    "2018-04-17": {
+      "1. open": "103.4800",
+      "2. high": "105.7600",
+      "3. low": "102.6600",
+      "4. close": "104.5100",
+      "5. volume": "772191"
+    },
+    "2018-04-16": {
+      "1. open": "102.8300",
+      "2. high": "103.7100",
+      "3. low": "102.0300",
+      "4. close": "103.1900",
+      "5. volume": "696550"
+    },
+    "2018-04-13": {
+      "1. open": "101.3400",
+      "2. high": "102.5700",
+      "3. low": "101.3400",
+      "4. close": "102.4400",
+      "5. volume": "754078"
+    },
+    "2018-04-12": {
+      "1. open": "104.7600",
+      "2. high": "104.7600",
+      "3. low": "100.5000",
+      "4. close": "100.9900",
+      "5. volume": "1519692"
+    },
+    "2018-04-11": {
+      "1. open": "103.4200",
+      "2. high": "105.4400",
+      "3. low": "103.2400",
+      "4. close": "104.5500",
+      "5. volume": "1243128"
+    },
+    "2018-04-10": {
+      "1. open": "104.6800",
+      "2. high": "105.0100",
+      "3. low": "102.7000",
+      "4. close": "103.4800",
+      "5. volume": "989356"
+    },
+    "2018-04-09": {
+      "1. open": "104.3900",
+      "2. high": "105.9900",
+      "3. low": "104.0800",
+      "4. close": "104.3800",
+      "5. volume": "746354"
+    },
+    "2018-04-06": {
+      "1. open": "105.2900",
+      "2. high": "106.0600",
+      "3. low": "103.9400",
+      "4. close": "104.3000",
+      "5. volume": "839637"
+    },
+    "2018-04-05": {
+      "1. open": "104.6400",
+      "2. high": "105.3900",
+      "3. low": "103.5400",
+      "4. close": "105.2100",
+      "5. volume": "639222"
+    },
+    "2018-04-04": {
+      "1. open": "102.4800",
+      "2. high": "104.9700",
+      "3. low": "102.1400",
+      "4. close": "104.6000",
+      "5. volume": "777089"
+    },
+    "2018-04-03": {
+      "1. open": "102.9700",
+      "2. high": "103.5900",
+      "3. low": "101.7300",
+      "4. close": "103.0200",
+      "5. volume": "847293"
+    },
+    "2018-04-02": {
+      "1. open": "105.5600",
+      "2. high": "105.6700",
+      "3. low": "102.0000",
+      "4. close": "102.9300",
+      "5. volume": "955666"
+    },
+    "2018-03-29": {
+      "1. open": "105.0900",
+      "2. high": "105.8600",
+      "3. low": "104.6300",
+      "4. close": "105.3800",
+      "5. volume": "1097455"
+    },
+    "2018-03-28": {
+      "1. open": "103.3500",
+      "2. high": "105.2600",
+      "3. low": "103.3100",
+      "4. close": "105.0400",
+      "5. volume": "1035345"
+    },
+    "2018-03-27": {
+      "1. open": "102.4400",
+      "2. high": "104.3600",
+      "3. low": "101.3100",
+      "4. close": "102.7100",
+      "5. volume": "1052554"
+    },
+    "2018-03-26": {
+      "1. open": "103.0300",
+      "2. high": "103.3400",
+      "3. low": "101.0200",
+      "4. close": "102.1000",
+      "5. volume": "974437"
+    },
+    "2018-03-23": {
+      "1. open": "103.3300",
+      "2. high": "104.2900",
+      "3. low": "102.0100",
+      "4. close": "102.3000",
+      "5. volume": "1598203"
+    },
+    "2018-03-22": {
+      "1. open": "102.9800",
+      "2. high": "104.9200",
+      "3. low": "102.3800",
+      "4. close": "102.9100",
+      "5. volume": "1392063"
+    },
+    "2018-03-21": {
+      "1. open": "104.7800",
+      "2. high": "105.3000",
+      "3. low": "102.9900",
+      "4. close": "103.3700",
+      "5. volume": "1306771"
+    },
+    "2018-03-20": {
+      "1. open": "104.8200",
+      "2. high": "105.4700",
+      "3. low": "104.4500",
+      "4. close": "104.9700",
+      "5. volume": "877283"
+    },
+    "2018-03-19": {
+      "1. open": "106.3100",
+      "2. high": "106.3700",
+      "3. low": "104.0000",
+      "4. close": "104.7500",
+      "5. volume": "1247976"
+    },
+    "2018-03-16": {
+      "1. open": "105.1200",
+      "2. high": "106.6100",
+      "3. low": "104.8400",
+      "4. close": "106.3700",
+      "5. volume": "1465831"
+    },
+    "2018-03-15": {
+      "1. open": "105.6800",
+      "2. high": "105.8900",
+      "3. low": "104.6800",
+      "4. close": "105.3300",
+      "5. volume": "838974"
+    },
+    "2018-03-14": {
+      "1. open": "105.1400",
+      "2. high": "105.7000",
+      "3. low": "104.5700",
+      "4. close": "105.4700",
+      "5. volume": "1605264"
+    },
+    "2018-03-13": {
+      "1. open": "104.7200",
+      "2. high": "105.9500",
+      "3. low": "104.6600",
+      "4. close": "105.6600",
+      "5. volume": "1420419"
+    },
+    "2018-03-12": {
+      "1. open": "103.6700",
+      "2. high": "105.1200",
+      "3. low": "103.5300",
+      "4. close": "104.3500",
+      "5. volume": "1659497"
+    },
+    "2018-03-09": {
+      "1. open": "103.7500",
+      "2. high": "104.1700",
+      "3. low": "101.9000",
+      "4. close": "103.1400",
+      "5. volume": "1162042"
+    },
+    "2018-03-08": {
+      "1. open": "103.0300",
+      "2. high": "103.8200",
+      "3. low": "102.1400",
+      "4. close": "103.7200",
+      "5. volume": "1248045"
+    },
+    "2018-03-07": {
+      "1. open": "100.9900",
+      "2. high": "103.2900",
+      "3. low": "100.7300",
+      "4. close": "103.0600",
+      "5. volume": "1699507"
+    },
+    "2018-03-06": {
+      "1. open": "100.3700",
+      "2. high": "101.9000",
+      "3. low": "100.1700",
+      "4. close": "101.1800",
+      "5. volume": "1059729"
+    },
+    "2018-03-05": {
+      "1. open": "97.5400",
+      "2. high": "100.7900",
+      "3. low": "97.4700",
+      "4. close": "100.3600",
+      "5. volume": "1153172"
+    },
+    "2018-03-02": {
+      "1. open": "98.4700",
+      "2. high": "98.4900",
+      "3. low": "96.5600",
+      "4. close": "98.2200",
+      "5. volume": "1461590"
+    },
+    "2018-03-01": {
+      "1. open": "100.0500",
+      "2. high": "101.2400",
+      "3. low": "98.4300",
+      "4. close": "98.9000",
+      "5. volume": "1298020"
+    },
+    "2018-02-28": {
+      "1. open": "100.9100",
+      "2. high": "101.6200",
+      "3. low": "99.6200",
+      "4. close": "100.6400",
+      "5. volume": "1620476"
+    },
+    "2018-02-27": {
+      "1. open": "101.5900",
+      "2. high": "102.3500",
+      "3. low": "99.2700",
+      "4. close": "100.3000",
+      "5. volume": "2286220"
+    },
+    "2018-02-26": {
+      "1. open": "102.4900",
+      "2. high": "102.9300",
+      "3. low": "101.0600",
+      "4. close": "101.5800",
+      "5. volume": "1300648"
+    },
+    "2018-02-23": {
+      "1. open": "101.2500",
+      "2. high": "102.7700",
+      "3. low": "100.2600",
+      "4. close": "102.2000",
+      "5. volume": "1425687"
+    },
+    "2018-02-22": {
+      "1. open": "98.0100",
+      "2. high": "101.2500",
+      "3. low": "98.0100",
+      "4. close": "100.8300",
+      "5. volume": "2091004"
+    },
+    "2018-02-21": {
+      "1. open": "99.5500",
+      "2. high": "99.5500",
+      "3. low": "97.0400",
+      "4. close": "97.9500",
+      "5. volume": "2907521"
+    },
+    "2018-02-20": {
+      "1. open": "101.4100",
+      "2. high": "102.4300",
+      "3. low": "99.3700",
+      "4. close": "99.5800",
+      "5. volume": "1973171"
+    },
+    "2018-02-16": {
+      "1. open": "102.3100",
+      "2. high": "105.3500",
+      "3. low": "101.1800",
+      "4. close": "102.2000",
+      "5. volume": "2246672"
+    },
+    "2018-02-15": {
+      "1. open": "105.4400",
+      "2. high": "105.7800",
+      "3. low": "103.0800",
+      "4. close": "105.4500",
+      "5. volume": "2390507"
+    },
+    "2018-02-14": {
+      "1. open": "104.8900",
+      "2. high": "105.5700",
+      "3. low": "103.1000",
+      "4. close": "105.2700",
+      "5. volume": "1722648"
+    },
+    "2018-02-13": {
+      "1. open": "104.8300",
+      "2. high": "105.6000",
+      "3. low": "103.3400",
+      "4. close": "105.1200",
+      "5. volume": "1614505"
+    },
+    "2018-02-12": {
+      "1. open": "102.8100",
+      "2. high": "105.0700",
+      "3. low": "100.0000",
+      "4. close": "105.0500",
+      "5. volume": "2383878"
+    },
+    "2018-02-09": {
+      "1. open": "99.5000",
+      "2. high": "102.9200",
+      "3. low": "98.2800",
+      "4. close": "102.2100",
+      "5. volume": "1982760"
+    },
+    "2018-02-08": {
+      "1. open": "104.1700",
+      "2. high": "104.4900",
+      "3. low": "98.9100",
+      "4. close": "98.9600",
+      "5. volume": "2036086"
+    },
+    "2018-02-07": {
+      "1. open": "104.2300",
+      "2. high": "106.7000",
+      "3. low": "103.9100",
+      "4. close": "104.1700",
+      "5. volume": "1331547"
+    },
+    "2018-02-06": {
+      "1. open": "103.3600",
+      "2. high": "105.0800",
+      "3. low": "101.1000",
+      "4. close": "104.5000",
+      "5. volume": "2055926"
+    },
+    "2018-02-05": {
+      "1. open": "107.2500",
+      "2. high": "108.9100",
+      "3. low": "104.3300",
+      "4. close": "104.3300",
+      "5. volume": "1852293"
+    },
+    "2018-02-02": {
+      "1. open": "106.7200",
+      "2. high": "108.0300",
+      "3. low": "105.4000",
+      "4. close": "107.7100",
+      "5. volume": "1546520"
+    },
+    "2018-02-01": {
+      "1. open": "111.9600",
+      "2. high": "112.2300",
+      "3. low": "107.4500",
+      "4. close": "107.9800",
+      "5. volume": "1776086"
+    },
+    "2018-01-31": {
+      "1. open": "106.7500",
+      "2. high": "112.0700",
+      "3. low": "106.7500",
+      "4. close": "111.9500",
+      "5. volume": "2501102"
+    },
+    "2018-01-30": {
+      "1. open": "107.0200",
+      "2. high": "107.7000",
+      "3. low": "106.4100",
+      "4. close": "106.5600",
+      "5. volume": "1438913"
+    },
+    "2018-01-29": {
+      "1. open": "112.4300",
+      "2. high": "112.4300",
+      "3. low": "107.3100",
+      "4. close": "107.3700",
+      "5. volume": "1392334"
+    },
+    "2018-01-26": {
+      "1. open": "111.6300",
+      "2. high": "112.0500",
+      "3. low": "110.9800",
+      "4. close": "111.6500",
+      "5. volume": "1356146"
+    },
+    "2018-01-25": {
+      "1. open": "110.7400",
+      "2. high": "111.8900",
+      "3. low": "110.6200",
+      "4. close": "111.4100",
+      "5. volume": "1156770"
+    },
+    "2018-01-24": {
+      "1. open": "111.1100",
+      "2. high": "111.4200",
+      "3. low": "110.2500",
+      "4. close": "110.8500",
+      "5. volume": "1014847"
+    },
+    "2018-01-23": {
+      "1. open": "109.4800",
+      "2. high": "111.6400",
+      "3. low": "108.6200",
+      "4. close": "111.1100",
+      "5. volume": "1434489"
+    },
+    "2018-01-22": {
+      "1. open": "107.3900",
+      "2. high": "109.3500",
+      "3. low": "107.1100",
+      "4. close": "109.3400",
+      "5. volume": "1565795"
+    },
+    "2018-01-19": {
+      "1. open": "107.2400",
+      "2. high": "107.5000",
+      "3. low": "106.1000",
+      "4. close": "107.3000",
+      "5. volume": "1461501"
+    },
+    "2018-01-18": {
+      "1. open": "106.2600",
+      "2. high": "107.5700",
+      "3. low": "105.9000",
+      "4. close": "106.9600",
+      "5. volume": "1801824"
+    },
+    "2018-01-17": {
+      "1. open": "107.1000",
+      "2. high": "107.8300",
+      "3. low": "104.5200",
+      "4. close": "107.0100",
+      "5. volume": "2365667"
+    },
+    "2018-01-16": {
+      "1. open": "106.5100",
+      "2. high": "109.7300",
+      "3. low": "106.4800",
+      "4. close": "107.4800",
+      "5. volume": "1889108"
+    },
+    "2018-01-12": {
+      "1. open": "107.3900",
+      "2. high": "107.8700",
+      "3. low": "104.7200",
+      "4. close": "105.7800",
+      "5. volume": "1907447"
+    },
+    "2018-01-11": {
+      "1. open": "109.8400",
+      "2. high": "109.9900",
+      "3. low": "107.2300",
+      "4. close": "107.9400",
+      "5. volume": "1713694"
+    },
+    "2018-01-10": {
+      "1. open": "112.6300",
+      "2. high": "112.7100",
+      "3. low": "109.0000",
+      "4. close": "109.5400",
+      "5. volume": "1638719"
+    },
+    "2018-01-09": {
+      "1. open": "114.2600",
+      "2. high": "114.5500",
+      "3. low": "112.5000",
+      "4. close": "112.6000",
+      "5. volume": "931595"
+    },
+    "2018-01-08": {
+      "1. open": "113.0000",
+      "2. high": "114.7000",
+      "3. low": "112.9900",
+      "4. close": "114.1500",
+      "5. volume": "832612"
+    },
+    "2018-01-05": {
+      "1. open": "112.8800",
+      "2. high": "113.7100",
+      "3. low": "112.5900",
+      "4. close": "113.0000",
+      "5. volume": "1064293"
+    },
+    "2018-01-04": {
+      "1. open": "113.5100",
+      "2. high": "113.8100",
+      "3. low": "112.0100",
+      "4. close": "112.2800",
+      "5. volume": "1455318"
+    },
+    "2018-01-03": {
+      "1. open": "113.1900",
+      "2. high": "115.0800",
+      "3. low": "113.1000",
+      "4. close": "113.6900",
+      "5. volume": "1470711"
+    },
+    "2018-01-02": {
+      "1. open": "114.0400",
+      "2. high": "114.2100",
+      "3. low": "111.9800",
+      "4. close": "112.6600",
+      "5. volume": "1223231"
+    },
+    "2017-12-29": {
+      "1. open": "114.3000",
+      "2. high": "114.7100",
+      "3. low": "113.8100",
+      "4. close": "113.9000",
+      "5. volume": "688373"
+    },
+    "2017-12-28": {
+      "1. open": "112.4000",
+      "2. high": "114.0700",
+      "3. low": "112.3500",
+      "4. close": "114.0300",
+      "5. volume": "877607"
+    },
+    "2017-12-27": {
+      "1. open": "111.8400",
+      "2. high": "113.5200",
+      "3. low": "111.8000",
+      "4. close": "112.5000",
+      "5. volume": "911501"
+    },
+    "2017-12-26": {
+      "1. open": "111.0600",
+      "2. high": "112.3200",
+      "3. low": "110.3900",
+      "4. close": "111.5900",
+      "5. volume": "646276"
+    },
+    "2017-12-22": {
+      "1. open": "110.4600",
+      "2. high": "111.3900",
+      "3. low": "109.5700",
+      "4. close": "110.9800",
+      "5. volume": "1270791"
+    },
+    "2017-12-21": {
+      "1. open": "110.5300",
+      "2. high": "110.8800",
+      "3. low": "109.1900",
+      "4. close": "109.3100",
+      "5. volume": "983695"
+    },
+    "2017-12-20": {
+      "1. open": "111.2800",
+      "2. high": "111.7800",
+      "3. low": "110.0700",
+      "4. close": "110.4200",
+      "5. volume": "1618220"
+    },
+    "2017-12-19": {
+      "1. open": "114.3400",
+      "2. high": "114.6100",
+      "3. low": "111.6600",
+      "4. close": "111.7800",
+      "5. volume": "1445697"
+    },
+    "2017-12-18": {
+      "1. open": "115.0100",
+      "2. high": "115.2600",
+      "3. low": "114.0400",
+      "4. close": "114.1000",
+      "5. volume": "906857"
+    },
+    "2017-12-15": {
+      "1. open": "116.1300",
+      "2. high": "116.1700",
+      "3. low": "114.3300",
+      "4. close": "114.4600",
+      "5. volume": "1949879"
+    },
+    "2017-12-14": {
+      "1. open": "114.2100",
+      "2. high": "115.6300",
+      "3. low": "114.0800",
+      "4. close": "115.2700",
+      "5. volume": "763143"
+    },
+    "2017-12-13": {
+      "1. open": "115.1400",
+      "2. high": "115.9300",
+      "3. low": "115.0200",
+      "4. close": "115.3100",
+      "5. volume": "1218961"
+    },
+    "2017-12-12": {
+      "1. open": "114.8400",
+      "2. high": "115.4400",
+      "3. low": "113.4800",
+      "4. close": "114.9000",
+      "5. volume": "1110170"
+    },
+    "2017-12-11": {
+      "1. open": "114.7100",
+      "2. high": "115.0900",
+      "3. low": "113.5500",
+      "4. close": "114.9500",
+      "5. volume": "857682"
+    },
+    "2017-12-08": {
+      "1. open": "114.8200",
+      "2. high": "115.8300",
+      "3. low": "114.3000",
+      "4. close": "114.8100",
+      "5. volume": "1066203"
+    },
+    "2017-12-07": {
+      "1. open": "112.7400",
+      "2. high": "114.8900",
+      "3. low": "111.7800",
+      "4. close": "114.1400",
+      "5. volume": "1208759"
+    },
+    "2017-12-06": {
+      "1. open": "112.5700",
+      "2. high": "113.8900",
+      "3. low": "112.1600",
+      "4. close": "112.6400",
+      "5. volume": "1001115"
+    },
+    "2017-12-05": {
+      "1. open": "110.4900",
+      "2. high": "113.7500",
+      "3. low": "110.0900",
+      "4. close": "113.0200",
+      "5. volume": "1826534"
+    },
+    "2017-12-04": {
+      "1. open": "118.6900",
+      "2. high": "118.8000",
+      "3. low": "110.4850",
+      "4. close": "110.5900",
+      "5. volume": "2479429"
+    },
+    "2017-12-01": {
+      "1. open": "117.1100",
+      "2. high": "118.8200",
+      "3. low": "116.2000",
+      "4. close": "118.8100",
+      "5. volume": "1105264"
+    },
+    "2017-11-30": {
+      "1. open": "117.4000",
+      "2. high": "118.0900",
+      "3. low": "116.4800",
+      "4. close": "116.7000",
+      "5. volume": "3339815"
+    },
+    "2017-11-29": {
+      "1. open": "118.3500",
+      "2. high": "118.6600",
+      "3. low": "115.9000",
+      "4. close": "116.9900",
+      "5. volume": "1794484"
+    },
+    "2017-11-28": {
+      "1. open": "117.9200",
+      "2. high": "118.9400",
+      "3. low": "117.5400",
+      "4. close": "118.5300",
+      "5. volume": "1197585"
+    },
+    "2017-11-27": {
+      "1. open": "117.8700",
+      "2. high": "118.3200",
+      "3. low": "117.3800",
+      "4. close": "118.0600",
+      "5. volume": "1176319"
+    },
+    "2017-11-24": {
+      "1. open": "117.3500",
+      "2. high": "117.9000",
+      "3. low": "116.5600",
+      "4. close": "117.5400",
+      "5. volume": "359187"
+    },
+    "2017-11-22": {
+      "1. open": "118.3600",
+      "2. high": "118.6800",
+      "3. low": "117.0000",
+      "4. close": "117.2100",
+      "5. volume": "688806"
+    },
+    "2017-11-21": {
+      "1. open": "117.6300",
+      "2. high": "118.4900",
+      "3. low": "117.0600",
+      "4. close": "118.2800",
+      "5. volume": "1210706"
+    },
+    "2017-11-20": {
+      "1. open": "118.1000",
+      "2. high": "118.6100",
+      "3. low": "117.3400",
+      "4. close": "117.4100",
+      "5. volume": "909343"
+    },
+    "2017-11-17": {
+      "1. open": "119.7500",
+      "2. high": "120.0000",
+      "3. low": "117.8400",
+      "4. close": "118.1100",
+      "5. volume": "798878"
+    },
+    "2017-11-16": {
+      "1. open": "120.1700",
+      "2. high": "121.2500",
+      "3. low": "119.6100",
+      "4. close": "120.2700",
+      "5. volume": "1350814"
+    },
+    "2017-11-15": {
+      "1. open": "123.1000",
+      "2. high": "123.2700",
+      "3. low": "119.9900",
+      "4. close": "120.1500",
+      "5. volume": "666459"
+    },
+    "2017-11-14": {
+      "1. open": "122.2800",
+      "2. high": "123.4200",
+      "3. low": "121.6600",
+      "4. close": "122.7200",
+      "5. volume": "1065518"
+    },
+    "2017-11-13": {
+      "1. open": "121.2100",
+      "2. high": "123.8400",
+      "3. low": "120.6800",
+      "4. close": "122.7000",
+      "5. volume": "1010920"
+    },
+    "2017-11-10": {
+      "1. open": "121.8600",
+      "2. high": "121.9500",
+      "3. low": "120.4800",
+      "4. close": "120.8500",
+      "5. volume": "984019"
+    },
+    "2017-11-09": {
+      "1. open": "123.1700",
+      "2. high": "123.3800",
+      "3. low": "122.1000",
+      "4. close": "122.2400",
+      "5. volume": "722189"
+    },
+    "2017-11-08": {
+      "1. open": "121.9800",
+      "2. high": "123.9900",
+      "3. low": "121.4000",
+      "4. close": "123.5000",
+      "5. volume": "1448045"
+    },
+    "2017-11-07": {
+      "1. open": "121.5600",
+      "2. high": "122.0200",
+      "3. low": "120.4800",
+      "4. close": "122.0100",
+      "5. volume": "1127796"
+    },
+    "2017-11-06": {
+      "1. open": "119.6700",
+      "2. high": "122.0800",
+      "3. low": "119.6700",
+      "4. close": "121.8300",
+      "5. volume": "990463"
+    },
+    "2017-11-03": {
+      "1. open": "118.1500",
+      "2. high": "119.6450",
+      "3. low": "117.6100",
+      "4. close": "119.0600",
+      "5. volume": "765617"
+    },
+    "2017-11-02": {
+      "1. open": "117.2900",
+      "2. high": "119.3000",
+      "3. low": "116.9700",
+      "4. close": "118.7700",
+      "5. volume": "1406833"
+    },
+    "2017-11-01": {
+      "1. open": "118.8500",
+      "2. high": "118.8500",
+      "3. low": "116.8600",
+      "4. close": "116.9400",
+      "5. volume": "926333"
+    },
+    "2017-10-31": {
+      "1. open": "117.7400",
+      "2. high": "118.5500",
+      "3. low": "116.8501",
+      "4. close": "118.4400",
+      "5. volume": "950475"
+    },
+    "2017-10-30": {
+      "1. open": "116.5500",
+      "2. high": "118.5000",
+      "3. low": "116.4600",
+      "4. close": "117.5900",
+      "5. volume": "962054"
+    },
+    "2017-10-27": {
+      "1. open": "115.6200",
+      "2. high": "117.1000",
+      "3. low": "114.5100",
+      "4. close": "116.5500",
+      "5. volume": "1375624"
+    },
+    "2017-10-26": {
+      "1. open": "122.8500",
+      "2. high": "123.5000",
+      "3. low": "115.6000",
+      "4. close": "115.8100",
+      "5. volume": "2863316"
+    },
+    "2017-10-25": {
+      "1. open": "121.0100",
+      "2. high": "123.5000",
+      "3. low": "121.0100",
+      "4. close": "123.2800",
+      "5. volume": "1465984"
+    },
+    "2017-10-24": {
+      "1. open": "120.3400",
+      "2. high": "121.5900",
+      "3. low": "119.7800",
+      "4. close": "121.1900",
+      "5. volume": "1156797"
+    },
+    "2017-10-23": {
+      "1. open": "122.1600",
+      "2. high": "123.5800",
+      "3. low": "120.0600",
+      "4. close": "120.2200",
+      "5. volume": "1608199"
+    },
+    "2017-10-20": {
+      "1. open": "124.0000",
+      "2. high": "124.1573",
+      "3. low": "123.0000",
+      "4. close": "123.3900",
+      "5. volume": "768727"
+    },
+    "2017-10-19": {
+      "1. open": "123.0700",
+      "2. high": "123.9900",
+      "3. low": "122.5000",
+      "4. close": "123.8800",
+      "5. volume": "800420"
+    },
+    "2017-10-18": {
+      "1. open": "122.5100",
+      "2. high": "123.9400",
+      "3. low": "122.3300",
+      "4. close": "123.8500",
+      "5. volume": "900923"
+    },
+    "2017-10-17": {
+      "1. open": "121.5800",
+      "2. high": "123.1400",
+      "3. low": "121.4600",
+      "4. close": "122.7200",
+      "5. volume": "1197659"
+    },
+    "2017-10-16": {
+      "1. open": "121.5100",
+      "2. high": "122.1900",
+      "3. low": "121.1700",
+      "4. close": "121.7400",
+      "5. volume": "1243618"
+    },
+    "2017-10-13": {
+      "1. open": "123.0000",
+      "2. high": "123.1800",
+      "3. low": "121.3900",
+      "4. close": "121.7800",
+      "5. volume": "1023685"
+    },
+    "2017-10-12": {
+      "1. open": "121.2000",
+      "2. high": "122.7800",
+      "3. low": "120.8100",
+      "4. close": "122.7500",
+      "5. volume": "970677"
+    },
+    "2017-10-11": {
+      "1. open": "119.7400",
+      "2. high": "121.1700",
+      "3. low": "119.4700",
+      "4. close": "120.6200",
+      "5. volume": "1055615"
+    },
+    "2017-10-10": {
+      "1. open": "119.2300",
+      "2. high": "120.7200",
+      "3. low": "118.8800",
+      "4. close": "119.7600",
+      "5. volume": "1121482"
+    },
+    "2017-10-09": {
+      "1. open": "118.2100",
+      "2. high": "119.3300",
+      "3. low": "118.1100",
+      "4. close": "118.9600",
+      "5. volume": "685052"
+    },
+    "2017-10-06": {
+      "1. open": "118.1000",
+      "2. high": "118.3900",
+      "3. low": "117.0900",
+      "4. close": "118.2200",
+      "5. volume": "1224524"
+    },
+    "2017-10-05": {
+      "1. open": "117.0500",
+      "2. high": "118.4400",
+      "3. low": "116.2600",
+      "4. close": "118.4100",
+      "5. volume": "1386828"
+    },
+    "2017-10-04": {
+      "1. open": "116.1800",
+      "2. high": "117.0817",
+      "3. low": "115.0650",
+      "4. close": "117.0500",
+      "5. volume": "1632487"
+    },
+    "2017-10-03": {
+      "1. open": "118.3300",
+      "2. high": "118.5600",
+      "3. low": "116.3600",
+      "4. close": "116.5000",
+      "5. volume": "1044105"
+    },
+    "2017-10-02": {
+      "1. open": "118.6600",
+      "2. high": "119.3000",
+      "3. low": "118.1700",
+      "4. close": "118.4600",
+      "5. volume": "1481347"
+    },
+    "2017-09-29": {
+      "1. open": "115.8400",
+      "2. high": "118.6000",
+      "3. low": "115.7900",
+      "4. close": "118.3300",
+      "5. volume": "2150631"
+    },
+    "2017-09-28": {
+      "1. open": "114.7800",
+      "2. high": "116.1800",
+      "3. low": "114.4400",
+      "4. close": "116.1600",
+      "5. volume": "1341452"
+    },
+    "2017-09-27": {
+      "1. open": "113.0400",
+      "2. high": "115.2600",
+      "3. low": "112.1400",
+      "4. close": "115.2500",
+      "5. volume": "1883524"
+    },
+    "2017-09-26": {
+      "1. open": "114.2000",
+      "2. high": "114.3300",
+      "3. low": "113.2100",
+      "4. close": "113.2900",
+      "5. volume": "1418888"
+    },
+    "2017-09-25": {
+      "1. open": "114.5100",
+      "2. high": "114.7400",
+      "3. low": "113.7500",
+      "4. close": "114.2200",
+      "5. volume": "1288573"
+    },
+    "2017-09-22": {
+      "1. open": "116.4000",
+      "2. high": "116.5500",
+      "3. low": "113.9040",
+      "4. close": "114.5100",
+      "5. volume": "2038680"
+    },
+    "2017-09-21": {
+      "1. open": "115.1400",
+      "2. high": "117.6200",
+      "3. low": "115.0100",
+      "4. close": "116.2300",
+      "5. volume": "2031927"
+    },
+    "2017-09-20": {
+      "1. open": "117.6500",
+      "2. high": "117.7500",
+      "3. low": "114.1500",
+      "4. close": "114.9500",
+      "5. volume": "1721965"
+    },
+    "2017-09-19": {
+      "1. open": "117.2100",
+      "2. high": "117.4450",
+      "3. low": "115.6500",
+      "4. close": "117.2600",
+      "5. volume": "2014328"
+    },
+    "2017-09-18": {
+      "1. open": "117.7200",
+      "2. high": "118.0300",
+      "3. low": "116.1700",
+      "4. close": "117.1000",
+      "5. volume": "2023735"
+    },
+    "2017-09-15": {
+      "1. open": "120.7900",
+      "2. high": "121.0900",
+      "3. low": "117.0000",
+      "4. close": "117.5900",
+      "5. volume": "9556254"
+    },
+    "2017-09-14": {
+      "1. open": "120.8500",
+      "2. high": "121.0500",
+      "3. low": "118.5000",
+      "4. close": "120.9300",
+      "5. volume": "2744604"
+    },
+    "2017-09-13": {
+      "1. open": "124.4700",
+      "2. high": "124.7000",
+      "3. low": "120.0100",
+      "4. close": "121.5400",
+      "5. volume": "4501218"
+    },
+    "2017-09-12": {
+      "1. open": "125.9000",
+      "2. high": "126.5100",
+      "3. low": "123.8100",
+      "4. close": "124.7800",
+      "5. volume": "2026327"
+    },
+    "2017-09-11": {
+      "1. open": "121.7700",
+      "2. high": "127.2300",
+      "3. low": "121.7700",
+      "4. close": "126.0400",
+      "5. volume": "2929296"
+    },
+    "2017-09-08": {
+      "1. open": "120.7100",
+      "2. high": "121.2200",
+      "3. low": "120.0100",
+      "4. close": "120.6300",
+      "5. volume": "947295"
+    },
+    "2017-09-07": {
+      "1. open": "119.9700",
+      "2. high": "122.1300",
+      "3. low": "119.4550",
+      "4. close": "121.4300",
+      "5. volume": "1542923"
+    },
+    "2017-09-06": {
+      "1. open": "119.4500",
+      "2. high": "120.2100",
+      "3. low": "118.4600",
+      "4. close": "119.6900",
+      "5. volume": "1190332"
+    },
+    "2017-09-05": {
+      "1. open": "117.7400",
+      "2. high": "119.2400",
+      "3. low": "117.0850",
+      "4. close": "119.1800",
+      "5. volume": "1011772"
+    },
+    "2017-09-01": {
+      "1. open": "118.4200",
+      "2. high": "118.4200",
+      "3. low": "117.2400",
+      "4. close": "117.7100",
+      "5. volume": "695595"
+    },
+    "2017-08-31": {
+      "1. open": "118.3000",
+      "2. high": "119.0000",
+      "3. low": "117.8900",
+      "4. close": "118.3400",
+      "5. volume": "1036472"
+    },
+    "2017-08-30": {
+      "1. open": "117.1200",
+      "2. high": "118.0600",
+      "3. low": "117.0250",
+      "4. close": "118.0600",
+      "5. volume": "500750"
+    },
+    "2017-08-29": {
+      "1. open": "117.5500",
+      "2. high": "118.0000",
+      "3. low": "116.7700",
+      "4. close": "117.3700",
+      "5. volume": "858955"
+    },
+    "2017-08-28": {
+      "1. open": "118.2900",
+      "2. high": "118.8900",
+      "3. low": "116.9000",
+      "4. close": "117.5700",
+      "5. volume": "790481"
+    },
+    "2017-08-25": {
+      "1. open": "118.6200",
+      "2. high": "118.8000",
+      "3. low": "117.5700",
+      "4. close": "118.1400",
+      "5. volume": "633927"
+    },
+    "2017-08-24": {
+      "1. open": "118.3800",
+      "2. high": "118.8600",
+      "3. low": "117.6500",
+      "4. close": "117.9400",
+      "5. volume": "1023118"
+    },
+    "2017-08-23": {
+      "1. open": "117.5900",
+      "2. high": "118.5800",
+      "3. low": "117.0400",
+      "4. close": "118.1400",
+      "5. volume": "692656"
+    },
+    "2017-08-22": {
+      "1. open": "116.4600",
+      "2. high": "118.0700",
+      "3. low": "116.1900",
+      "4. close": "117.6300",
+      "5. volume": "797886"
+    },
+    "2017-08-21": {
+      "1. open": "115.0000",
+      "2. high": "116.8000",
+      "3. low": "114.6900",
+      "4. close": "116.4400",
+      "5. volume": "710868"
+    },
+    "2017-08-18": {
+      "1. open": "115.1700",
+      "2. high": "115.4700",
+      "3. low": "113.8900",
+      "4. close": "114.8600",
+      "5. volume": "781615"
+    },
+    "2017-08-17": {
+      "1. open": "116.3800",
+      "2. high": "116.8740",
+      "3. low": "115.3000",
+      "4. close": "115.4900",
+      "5. volume": "875020"
+    },
+    "2017-08-16": {
+      "1. open": "115.1400",
+      "2. high": "116.8400",
+      "3. low": "115.0100",
+      "4. close": "116.4900",
+      "5. volume": "898994"
+    },
+    "2017-08-15": {
+      "1. open": "114.7200",
+      "2. high": "115.1600",
+      "3. low": "113.5800",
+      "4. close": "115.1300",
+      "5. volume": "714316"
+    },
+    "2017-08-14": {
+      "1. open": "112.5400",
+      "2. high": "115.1300",
+      "3. low": "112.3000",
+      "4. close": "114.8500",
+      "5. volume": "998042"
+    },
+    "2017-08-11": {
+      "1. open": "113.0400",
+      "2. high": "113.1700",
+      "3. low": "110.6700",
+      "4. close": "111.8200",
+      "5. volume": "1282725"
+    },
+    "2017-08-10": {
+      "1. open": "114.0800",
+      "2. high": "114.5300",
+      "3. low": "112.8200",
+      "4. close": "112.8500",
+      "5. volume": "1466319"
+    },
+    "2017-08-09": {
+      "1. open": "114.0000",
+      "2. high": "114.6200",
+      "3. low": "113.4400",
+      "4. close": "114.4100",
+      "5. volume": "631026"
+    },
+    "2017-08-08": {
+      "1. open": "114.3200",
+      "2. high": "114.5700",
+      "3. low": "113.3900",
+      "4. close": "113.7700",
+      "5. volume": "820454"
+    },
+    "2017-08-07": {
+      "1. open": "115.2000",
+      "2. high": "115.3700",
+      "3. low": "114.1200",
+      "4. close": "114.5600",
+      "5. volume": "673271"
+    },
+    "2017-08-04": {
+      "1. open": "115.7100",
+      "2. high": "116.4300",
+      "3. low": "114.9000",
+      "4. close": "115.2000",
+      "5. volume": "792216"
+    },
+    "2017-08-03": {
+      "1. open": "117.1100",
+      "2. high": "117.2000",
+      "3. low": "115.0500",
+      "4. close": "115.7500",
+      "5. volume": "1040758"
+    },
+    "2017-08-02": {
+      "1. open": "117.5500",
+      "2. high": "117.5550",
+      "3. low": "116.1500",
+      "4. close": "117.1300",
+      "5. volume": "1230880"
+    },
+    "2017-08-01": {
+      "1. open": "115.4500",
+      "2. high": "118.2400",
+      "3. low": "115.4100",
+      "4. close": "117.5900",
+      "5. volume": "2184238"
+    },
+    "2017-07-31": {
+      "1. open": "113.0000",
+      "2. high": "115.4400",
+      "3. low": "112.6983",
+      "4. close": "115.3400",
+      "5. volume": "1521033"
+    },
+    "2017-07-28": {
+      "1. open": "114.1100",
+      "2. high": "114.8900",
+      "3. low": "112.2000",
+      "4. close": "113.1800",
+      "5. volume": "1405339"
+    },
+    "2017-07-27": {
+      "1. open": "113.3200",
+      "2. high": "114.6700",
+      "3. low": "112.3800",
+      "4. close": "114.1500",
+      "5. volume": "1441396"
+    },
+    "2017-07-26": {
+      "1. open": "112.3900",
+      "2. high": "113.5000",
+      "3. low": "112.1100",
+      "4. close": "113.3200",
+      "5. volume": "633752"
+    },
+    "2017-07-25": {
+      "1. open": "113.4000",
+      "2. high": "113.4000",
+      "3. low": "111.8900",
+      "4. close": "112.4400",
+      "5. volume": "755587"
+    },
+    "2017-07-24": {
+      "1. open": "112.5000",
+      "2. high": "113.6525",
+      "3. low": "112.0100",
+      "4. close": "113.2500",
+      "5. volume": "709650"
+    },
+    "2017-07-21": {
+      "1. open": "112.0900",
+      "2. high": "112.7400",
+      "3. low": "111.7700",
+      "4. close": "112.4600",
+      "5. volume": "603006"
+    },
+    "2017-07-20": {
+      "1. open": "112.5000",
+      "2. high": "113.1200",
+      "3. low": "112.0400",
+      "4. close": "112.1100",
+      "5. volume": "1194024"
+    },
+    "2017-07-19": {
+      "1. open": "112.5600",
+      "2. high": "113.1800",
+      "3. low": "111.4800",
+      "4. close": "112.3500",
+      "5. volume": "1180745"
+    },
+    "2017-07-18": {
+      "1. open": "112.5900",
+      "2. high": "113.4587",
+      "3. low": "112.2700",
+      "4. close": "113.0100",
+      "5. volume": "939386"
+    },
+    "2017-07-17": {
+      "1. open": "112.1400",
+      "2. high": "112.7800",
+      "3. low": "111.5800",
+      "4. close": "112.7100",
+      "5. volume": "1222827"
+    },
+    "2017-07-14": {
+      "1. open": "113.2200",
+      "2. high": "114.2000",
+      "3. low": "112.1000",
+      "4. close": "112.4300",
+      "5. volume": "948178"
+    },
+    "2017-07-13": {
+      "1. open": "111.9500",
+      "2. high": "112.7900",
+      "3. low": "111.3800",
+      "4. close": "112.5000",
+      "5. volume": "1180433"
+    },
+    "2017-07-12": {
+      "1. open": "110.3900",
+      "2. high": "112.2300",
+      "3. low": "109.9800",
+      "4. close": "112.0000",
+      "5. volume": "1098597"
+    },
+    "2017-07-11": {
+      "1. open": "109.9900",
+      "2. high": "110.6400",
+      "3. low": "109.0300",
+      "4. close": "109.6000",
+      "5. volume": "1045337"
+    },
+    "2017-07-10": {
+      "1. open": "110.3900",
+      "2. high": "111.2600",
+      "3. low": "110.0150",
+      "4. close": "110.0600",
+      "5. volume": "1227146"
+    },
+    "2017-07-07": {
+      "1. open": "109.7000",
+      "2. high": "111.0000",
+      "3. low": "109.3500",
+      "4. close": "110.1500",
+      "5. volume": "840942"
+    },
+    "2017-07-06": {
+      "1. open": "110.5400",
+      "2. high": "110.9300",
+      "3. low": "108.7300",
+      "4. close": "109.3600",
+      "5. volume": "1110947"
+    },
+    "2017-07-05": {
+      "1. open": "113.1700",
+      "2. high": "113.7300",
+      "3. low": "110.3400",
+      "4. close": "111.0000",
+      "5. volume": "1382841"
+    },
+    "2017-07-03": {
+      "1. open": "113.5400",
+      "2. high": "113.7760",
+      "3. low": "111.9350",
+      "4. close": "113.3100",
+      "5. volume": "684741"
+    },
+    "2017-06-30": {
+      "1. open": "112.7600",
+      "2. high": "113.5700",
+      "3. low": "112.3500",
+      "4. close": "112.9500",
+      "5. volume": "1962353"
+    },
+    "2017-06-29": {
+      "1. open": "114.9200",
+      "2. high": "115.1500",
+      "3. low": "111.8500",
+      "4. close": "112.9300",
+      "5. volume": "1749638"
+    },
+    "2017-06-28": {
+      "1. open": "116.8900",
+      "2. high": "117.0650",
+      "3. low": "114.7000",
+      "4. close": "115.3600",
+      "5. volume": "1459049"
+    },
+    "2017-06-27": {
+      "1. open": "119.8700",
+      "2. high": "120.0000",
+      "3. low": "116.5800",
+      "4. close": "116.6400",
+      "5. volume": "1428219"
+    },
+    "2017-06-26": {
+      "1. open": "120.9900",
+      "2. high": "121.5300",
+      "3. low": "119.7900",
+      "4. close": "120.1500",
+      "5. volume": "1478447"
+    },
+    "2017-06-23": {
+      "1. open": "120.2700",
+      "2. high": "121.5000",
+      "3. low": "120.0809",
+      "4. close": "120.5400",
+      "5. volume": "1587983"
+    },
+    "2017-06-22": {
+      "1. open": "119.1400",
+      "2. high": "120.6900",
+      "3. low": "118.3000",
+      "4. close": "120.4200",
+      "5. volume": "1705825"
+    },
+    "2017-06-21": {
+      "1. open": "117.5300",
+      "2. high": "119.1700",
+      "3. low": "117.4650",
+      "4. close": "119.0800",
+      "5. volume": "1367472"
+    },
+    "2017-06-20": {
+      "1. open": "116.5900",
+      "2. high": "117.8300",
+      "3. low": "116.3200",
+      "4. close": "117.6400",
+      "5. volume": "1237921"
+    },
+    "2017-06-19": {
+      "1. open": "117.4700",
+      "2. high": "117.4700",
+      "3. low": "115.4600",
+      "4. close": "116.5500",
+      "5. volume": "1310600"
+    },
+    "2017-06-16": {
+      "1. open": "118.0200",
+      "2. high": "118.1800",
+      "3. low": "115.9613",
+      "4. close": "116.6100",
+      "5. volume": "1828788"
+    },
+    "2017-06-15": {
+      "1. open": "117.0000",
+      "2. high": "118.5400",
+      "3. low": "116.5250",
+      "4. close": "117.7500",
+      "5. volume": "1224456"
+    },
+    "2017-06-14": {
+      "1. open": "116.5700",
+      "2. high": "118.7000",
+      "3. low": "115.3400",
+      "4. close": "117.4500",
+      "5. volume": "2145240"
+    },
+    "2017-06-13": {
+      "1. open": "113.8000",
+      "2. high": "115.3900",
+      "3. low": "113.1000",
+      "4. close": "115.3600",
+      "5. volume": "1683633"
+    },
+    "2017-06-12": {
+      "1. open": "113.2800",
+      "2. high": "114.7200",
+      "3. low": "110.8700",
+      "4. close": "114.7000",
+      "5. volume": "3032703"
+    },
+    "2017-06-09": {
+      "1. open": "113.9500",
+      "2. high": "117.9900",
+      "3. low": "111.6700",
+      "4. close": "113.3200",
+      "5. volume": "7068132"
+    },
+    "2017-06-08": {
+      "1. open": "118.3200",
+      "2. high": "118.9499",
+      "3. low": "115.1000",
+      "4. close": "116.7500",
+      "5. volume": "1056183"
+    },
+    "2017-06-07": {
+      "1. open": "118.9000",
+      "2. high": "119.5000",
+      "3. low": "117.7700",
+      "4. close": "118.0200",
+      "5. volume": "994850"
+    },
+    "2017-06-06": {
+      "1. open": "119.0100",
+      "2. high": "120.0400",
+      "3. low": "118.4600",
+      "4. close": "118.8300",
+      "5. volume": "566047"
+    },
+    "2017-06-05": {
+      "1. open": "119.7200",
+      "2. high": "119.9200",
+      "3. low": "118.4600",
+      "4. close": "118.9600",
+      "5. volume": "740696"
+    },
+    "2017-06-02": {
+      "1. open": "118.2900",
+      "2. high": "119.7700",
+      "3. low": "118.1900",
+      "4. close": "119.7700",
+      "5. volume": "776819"
+    },
+    "2017-06-01": {
+      "1. open": "118.1800",
+      "2. high": "118.5000",
+      "3. low": "117.4700",
+      "4. close": "117.8000",
+      "5. volume": "1282368"
+    },
+    "2017-05-31": {
+      "1. open": "118.1200",
+      "2. high": "118.9300",
+      "3. low": "117.4200",
+      "4. close": "118.1900",
+      "5. volume": "1076529"
+    },
+    "2017-05-30": {
+      "1. open": "117.3600",
+      "2. high": "118.5600",
+      "3. low": "117.3501",
+      "4. close": "118.0000",
+      "5. volume": "575745"
+    },
+    "2017-05-26": {
+      "1. open": "118.8600",
+      "2. high": "119.1400",
+      "3. low": "116.9600",
+      "4. close": "117.8100",
+      "5. volume": "501865"
+    },
+    "2017-05-25": {
+      "1. open": "117.3600",
+      "2. high": "119.4600",
+      "3. low": "116.8000",
+      "4. close": "118.7600",
+      "5. volume": "814249"
+    },
+    "2017-05-24": {
+      "1. open": "116.3200",
+      "2. high": "117.7600",
+      "3. low": "116.3200",
+      "4. close": "117.1700",
+      "5. volume": "708839"
+    },
+    "2017-05-23": {
+      "1. open": "116.2400",
+      "2. high": "116.5700",
+      "3. low": "115.8300",
+      "4. close": "116.1900",
+      "5. volume": "691978"
+    },
+    "2017-05-22": {
+      "1. open": "115.1800",
+      "2. high": "116.6300",
+      "3. low": "114.4500",
+      "4. close": "115.8800",
+      "5. volume": "987737"
+    },
+    "2017-05-19": {
+      "1. open": "114.7000",
+      "2. high": "115.9100",
+      "3. low": "114.1400",
+      "4. close": "114.8400",
+      "5. volume": "813206"
+    },
+    "2017-05-18": {
+      "1. open": "115.2100",
+      "2. high": "115.2100",
+      "3. low": "113.3600",
+      "4. close": "114.6600",
+      "5. volume": "852612"
+    },
+    "2017-05-17": {
+      "1. open": "113.5600",
+      "2. high": "115.9800",
+      "3. low": "112.6800",
+      "4. close": "115.2100",
+      "5. volume": "1179198"
+    },
+    "2017-05-16": {
+      "1. open": "115.8300",
+      "2. high": "115.9700",
+      "3. low": "114.6200",
+      "4. close": "115.2200",
+      "5. volume": "593131"
+    },
+    "2017-05-15": {
+      "1. open": "114.9900",
+      "2. high": "116.0800",
+      "3. low": "114.7500",
+      "4. close": "115.9600",
+      "5. volume": "774050"
+    },
+    "2017-05-12": {
+      "1. open": "113.6400",
+      "2. high": "115.3100",
+      "3. low": "113.4500",
+      "4. close": "115.0800",
+      "5. volume": "677421"
+    },
+    "2017-05-11": {
+      "1. open": "114.1200",
+      "2. high": "114.4700",
+      "3. low": "113.3600",
+      "4. close": "113.6700",
+      "5. volume": "606662"
+    },
+    "2017-05-10": {
+      "1. open": "113.9500",
+      "2. high": "114.9100",
+      "3. low": "113.7100",
+      "4. close": "114.4300",
+      "5. volume": "656504"
+    },
+    "2017-05-09": {
+      "1. open": "113.7000",
+      "2. high": "114.6000",
+      "3. low": "113.1700",
+      "4. close": "114.0000",
+      "5. volume": "823604"
+    },
+    "2017-05-08": {
+      "1. open": "114.1700",
+      "2. high": "114.2614",
+      "3. low": "112.6100",
+      "4. close": "113.5400",
+      "5. volume": "691919"
+    },
+    "2017-05-05": {
+      "1. open": "112.0500",
+      "2. high": "113.8700",
+      "3. low": "112.0500",
+      "4. close": "113.8100",
+      "5. volume": "648577"
+    },
+    "2017-05-04": {
+      "1. open": "111.4300",
+      "2. high": "111.9100",
+      "3. low": "110.2500",
+      "4. close": "111.8700",
+      "5. volume": "1149678"
+    },
+    "2017-05-03": {
+      "1. open": "113.3700",
+      "2. high": "113.3700",
+      "3. low": "111.4800",
+      "4. close": "111.5100",
+      "5. volume": "986499"
+    },
+    "2017-05-02": {
+      "1. open": "114.4200",
+      "2. high": "114.5000",
+      "3. low": "112.4000",
+      "4. close": "112.7700",
+      "5. volume": "1129884"
+    },
+    "2017-05-01": {
+      "1. open": "115.2000",
+      "2. high": "115.3500",
+      "3. low": "113.7100",
+      "4. close": "114.2600",
+      "5. volume": "1286437"
+    },
+    "2017-04-28": {
+      "1. open": "113.0000",
+      "2. high": "115.4700",
+      "3. low": "112.7500",
+      "4. close": "114.8400",
+      "5. volume": "1889266"
+    },
+    "2017-04-27": {
+      "1. open": "111.3600",
+      "2. high": "113.5500",
+      "3. low": "111.2300",
+      "4. close": "113.2900",
+      "5. volume": "1103440"
+    },
+    "2017-04-26": {
+      "1. open": "111.9000",
+      "2. high": "111.9400",
+      "3. low": "111.1000",
+      "4. close": "111.2200",
+      "5. volume": "787665"
+    },
+    "2017-04-25": {
+      "1. open": "112.2000",
+      "2. high": "112.6300",
+      "3. low": "111.9000",
+      "4. close": "112.0900",
+      "5. volume": "556506"
+    },
+    "2017-04-24": {
+      "1. open": "113.2700",
+      "2. high": "113.6800",
+      "3. low": "111.2600",
+      "4. close": "111.9500",
+      "5. volume": "1425530"
+    },
+    "2017-04-21": {
+      "1. open": "113.1700",
+      "2. high": "113.7150",
+      "3. low": "112.7200",
+      "4. close": "112.8800",
+      "5. volume": "823450"
+    },
+    "2017-04-20": {
+      "1. open": "113.0300",
+      "2. high": "113.5800",
+      "3. low": "112.6200",
+      "4. close": "113.2800",
+      "5. volume": "1058440"
+    },
+    "2017-04-19": {
+      "1. open": "112.0000",
+      "2. high": "113.1400",
+      "3. low": "111.6400",
+      "4. close": "113.0200",
+      "5. volume": "1157964"
+    },
+    "2017-04-18": {
+      "1. open": "111.1100",
+      "2. high": "112.3300",
+      "3. low": "110.9100",
+      "4. close": "112.0000",
+      "5. volume": "1422966"
+    },
+    "2017-04-17": {
+      "1. open": "109.9500",
+      "2. high": "111.2500",
+      "3. low": "109.5600",
+      "4. close": "111.2400",
+      "5. volume": "689090"
+    },
+    "2017-04-13": {
+      "1. open": "109.9200",
+      "2. high": "110.1100",
+      "3. low": "109.3600",
+      "4. close": "109.6100",
+      "5. volume": "577810"
+    },
+    "2017-04-12": {
+      "1. open": "109.4400",
+      "2. high": "110.0000",
+      "3. low": "109.0200",
+      "4. close": "109.9200",
+      "5. volume": "798199"
+    },
+    "2017-04-11": {
+      "1. open": "109.3900",
+      "2. high": "109.7950",
+      "3. low": "108.6700",
+      "4. close": "109.4200",
+      "5. volume": "637042"
+    },
+    "2017-04-10": {
+      "1. open": "108.6600",
+      "2. high": "109.5500",
+      "3. low": "108.3993",
+      "4. close": "109.3000",
+      "5. volume": "953525"
+    },
+    "2017-04-07": {
+      "1. open": "108.1300",
+      "2. high": "109.4100",
+      "3. low": "107.8000",
+      "4. close": "108.7000",
+      "5. volume": "886957"
+    },
+    "2017-04-06": {
+      "1. open": "106.9700",
+      "2. high": "108.3200",
+      "3. low": "106.3400",
+      "4. close": "108.2300",
+      "5. volume": "933805"
+    },
+    "2017-04-05": {
+      "1. open": "105.7900",
+      "2. high": "107.7800",
+      "3. low": "105.5700",
+      "4. close": "106.8800",
+      "5. volume": "831559"
+    },
+    "2017-04-04": {
+      "1. open": "106.2000",
+      "2. high": "106.4500",
+      "3. low": "105.5500",
+      "4. close": "105.8800",
+      "5. volume": "695649"
+    },
+    "2017-04-03": {
+      "1. open": "106.4000",
+      "2. high": "106.6168",
+      "3. low": "105.1701",
+      "4. close": "106.1900",
+      "5. volume": "896379"
+    },
+    "2017-03-31": {
+      "1. open": "105.1300",
+      "2. high": "106.6700",
+      "3. low": "105.0300",
+      "4. close": "106.3900",
+      "5. volume": "1157189"
+    },
+    "2017-03-30": {
+      "1. open": "105.0100",
+      "2. high": "105.7500",
+      "3. low": "104.5400",
+      "4. close": "105.4400",
+      "5. volume": "791768"
+    },
+    "2017-03-29": {
+      "1. open": "103.4600",
+      "2. high": "105.5000",
+      "3. low": "103.3750",
+      "4. close": "105.3700",
+      "5. volume": "1140312"
+    },
+    "2017-03-28": {
+      "1. open": "103.0000",
+      "2. high": "103.6400",
+      "3. low": "102.2200",
+      "4. close": "103.5000",
+      "5. volume": "664604"
+    },
+    "2017-03-27": {
+      "1. open": "103.5500",
+      "2. high": "103.9400",
+      "3. low": "102.1900",
+      "4. close": "102.8000",
+      "5. volume": "678332"
+    },
+    "2017-03-24": {
+      "1. open": "105.1100",
+      "2. high": "105.5200",
+      "3. low": "103.6700",
+      "4. close": "103.7400",
+      "5. volume": "1230614"
+    },
+    "2017-03-23": {
+      "1. open": "104.6100",
+      "2. high": "105.8200",
+      "3. low": "104.1600",
+      "4. close": "104.9000",
+      "5. volume": "762930"
+    },
+    "2017-03-22": {
+      "1. open": "104.1000",
+      "2. high": "104.8800",
+      "3. low": "103.4500",
+      "4. close": "104.6300",
+      "5. volume": "970642"
+    },
+    "2017-03-21": {
+      "1. open": "104.1100",
+      "2. high": "105.0000",
+      "3. low": "103.3500",
+      "4. close": "103.4600",
+      "5. volume": "885282"
+    },
+    "2017-03-20": {
+      "1. open": "102.9500",
+      "2. high": "104.3800",
+      "3. low": "102.9400",
+      "4. close": "103.7300",
+      "5. volume": "1261882"
+    },
+    "2017-03-17": {
+      "1. open": "103.6000",
+      "2. high": "104.2800",
+      "3. low": "102.8800",
+      "4. close": "102.8900",
+      "5. volume": "1790746"
+    },
+    "2017-03-16": {
+      "1. open": "104.4000",
+      "2. high": "104.8500",
+      "3. low": "102.9500",
+      "4. close": "103.4100",
+      "5. volume": "1158100"
+    },
+    "2017-03-15": {
+      "1. open": "103.0000",
+      "2. high": "104.7700",
+      "3. low": "103.0000",
+      "4. close": "104.5100",
+      "5. volume": "2187948"
+    },
+    "2017-03-14": {
+      "1. open": "103.1500",
+      "2. high": "103.1600",
+      "3. low": "102.1100",
+      "4. close": "102.4000",
+      "5. volume": "862327"
+    },
+    "2017-03-13": {
+      "1. open": "103.3300",
+      "2. high": "103.4900",
+      "3. low": "101.8500",
+      "4. close": "103.1600",
+      "5. volume": "1121453"
+    },
+    "2017-03-10": {
+      "1. open": "104.7900",
+      "2. high": "105.8800",
+      "3. low": "103.3900",
+      "4. close": "103.9000",
+      "5. volume": "870925"
+    },
+    "2017-03-09": {
+      "1. open": "104.3100",
+      "2. high": "104.9495",
+      "3. low": "103.2401",
+      "4. close": "103.9800",
+      "5. volume": "1427956"
+    },
+    "2017-03-08": {
+      "1. open": "107.2100",
+      "2. high": "107.2100",
+      "3. low": "104.2900",
+      "4. close": "104.3800",
+      "5. volume": "1769872"
+    },
+    "2017-03-07": {
+      "1. open": "107.2500",
+      "2. high": "108.2200",
+      "3. low": "106.8500",
+      "4. close": "107.4800",
+      "5. volume": "642108"
+    },
+    "2017-03-06": {
+      "1. open": "108.0000",
+      "2. high": "108.1600",
+      "3. low": "106.9400",
+      "4. close": "107.7000",
+      "5. volume": "667304"
+    },
+    "2017-03-03": {
+      "1. open": "107.1800",
+      "2. high": "108.5400",
+      "3. low": "106.6550",
+      "4. close": "108.3300",
+      "5. volume": "798944"
+    },
+    "2017-03-02": {
+      "1. open": "107.9900",
+      "2. high": "108.6300",
+      "3. low": "106.4400",
+      "4. close": "107.3600",
+      "5. volume": "908261"
+    },
+    "2017-03-01": {
+      "1. open": "107.4300",
+      "2. high": "108.5500",
+      "3. low": "106.2700",
+      "4. close": "108.0400",
+      "5. volume": "1229503"
+    },
+    "2017-02-28": {
+      "1. open": "107.6300",
+      "2. high": "108.4300",
+      "3. low": "106.8700",
+      "4. close": "108.0000",
+      "5. volume": "1348581"
+    },
+    "2017-02-27": {
+      "1. open": "108.0300",
+      "2. high": "108.4400",
+      "3. low": "107.4600",
+      "4. close": "107.6100",
+      "5. volume": "670981"
+    },
+    "2017-02-24": {
+      "1. open": "105.9700",
+      "2. high": "108.4100",
+      "3. low": "105.5500",
+      "4. close": "107.8300",
+      "5. volume": "1403747"
+    },
+    "2017-02-23": {
+      "1. open": "104.1000",
+      "2. high": "106.0700",
+      "3. low": "103.5400",
+      "4. close": "105.8300",
+      "5. volume": "1299476"
+    },
+    "2017-02-22": {
+      "1. open": "104.6100",
+      "2. high": "105.8000",
+      "3. low": "103.2300",
+      "4. close": "103.7000",
+      "5. volume": "1317301"
+    },
+    "2017-02-21": {
+      "1. open": "104.1500",
+      "2. high": "104.9700",
+      "3. low": "103.8800",
+      "4. close": "104.7200",
+      "5. volume": "1520183"
+    },
+    "2017-02-17": {
+      "1. open": "105.0700",
+      "2. high": "106.0000",
+      "3. low": "101.7000",
+      "4. close": "104.1500",
+      "5. volume": "2336762"
+    },
+    "2017-02-16": {
+      "1. open": "104.7400",
+      "2. high": "105.5900",
+      "3. low": "102.8200",
+      "4. close": "103.1400",
+      "5. volume": "2274243"
+    },
+    "2017-02-15": {
+      "1. open": "104.8600",
+      "2. high": "104.8600",
+      "3. low": "103.4400",
+      "4. close": "104.4300",
+      "5. volume": "2573495"
+    },
+    "2017-02-14": {
+      "1. open": "107.2000",
+      "2. high": "107.2000",
+      "3. low": "105.0000",
+      "4. close": "105.3000",
+      "5. volume": "1837548"
+    },
+    "2017-02-13": {
+      "1. open": "107.6500",
+      "2. high": "107.9700",
+      "3. low": "107.0000",
+      "4. close": "107.2400",
+      "5. volume": "1115861"
+    },
+    "2017-02-10": {
+      "1. open": "107.7200",
+      "2. high": "108.0800",
+      "3. low": "106.1800",
+      "4. close": "107.2000",
+      "5. volume": "1801630"
+    },
+    "2017-02-09": {
+      "1. open": "107.8200",
+      "2. high": "108.1800",
+      "3. low": "106.6600",
+      "4. close": "107.7700",
+      "5. volume": "712825"
+    },
+    "2017-02-08": {
+      "1. open": "107.2700",
+      "2. high": "108.5434",
+      "3. low": "106.6300",
+      "4. close": "107.7500",
+      "5. volume": "868094"
+    },
+    "2017-02-07": {
+      "1. open": "107.0100",
+      "2. high": "107.8067",
+      "3. low": "106.5800",
+      "4. close": "107.1400",
+      "5. volume": "663193"
+    },
+    "2017-02-06": {
+      "1. open": "107.3700",
+      "2. high": "107.6100",
+      "3. low": "105.5400",
+      "4. close": "106.8900",
+      "5. volume": "1446509"
+    },
+    "2017-02-03": {
+      "1. open": "107.7200",
+      "2. high": "109.0000",
+      "3. low": "107.3900",
+      "4. close": "107.7500",
+      "5. volume": "964114"
+    },
+    "2017-02-02": {
+      "1. open": "106.7000",
+      "2. high": "107.5000",
+      "3. low": "106.2200",
+      "4. close": "106.8700",
+      "5. volume": "955690"
+    },
+    "2017-02-01": {
+      "1. open": "107.4700",
+      "2. high": "107.7550",
+      "3. low": "106.2200",
+      "4. close": "106.4000",
+      "5. volume": "1019948"
+    },
+    "2017-01-31": {
+      "1. open": "106.5900",
+      "2. high": "108.0700",
+      "3. low": "106.5900",
+      "4. close": "107.6300",
+      "5. volume": "1303893"
+    },
+    "2017-01-30": {
+      "1. open": "106.5400",
+      "2. high": "106.5400",
+      "3. low": "105.7600",
+      "4. close": "106.4200",
+      "5. volume": "774036"
+    },
+    "2017-01-27": {
+      "1. open": "107.7600",
+      "2. high": "107.7990",
+      "3. low": "105.9300",
+      "4. close": "106.4300",
+      "5. volume": "849420"
+    },
+    "2017-01-26": {
+      "1. open": "107.5900",
+      "2. high": "108.3500",
+      "3. low": "107.0000",
+      "4. close": "107.5700",
+      "5. volume": "1296008"
+    },
+    "2017-01-25": {
+      "1. open": "107.3000",
+      "2. high": "108.0000",
+      "3. low": "106.5000",
+      "4. close": "107.3900",
+      "5. volume": "1302409"
+    },
+    "2017-01-24": {
+      "1. open": "106.0900",
+      "2. high": "107.7200",
+      "3. low": "105.7700",
+      "4. close": "107.3500",
+      "5. volume": "1175640"
+    },
+    "2017-01-23": {
+      "1. open": "105.7000",
+      "2. high": "106.3900",
+      "3. low": "105.5200",
+      "4. close": "106.0500",
+      "5. volume": "990314"
+    },
+    "2017-01-20": {
+      "1. open": "105.1000",
+      "2. high": "106.4000",
+      "3. low": "105.0700",
+      "4. close": "105.8000",
+      "5. volume": "1526804"
+    },
+    "2017-01-19": {
+      "1. open": "103.7800",
+      "2. high": "104.9000",
+      "3. low": "103.1039",
+      "4. close": "104.7500",
+      "5. volume": "983080"
+    },
+    "2017-01-18": {
+      "1. open": "102.9400",
+      "2. high": "105.0000",
+      "3. low": "102.8500",
+      "4. close": "104.6300",
+      "5. volume": "1854297"
+    },
+    "2017-01-17": {
+      "1. open": "102.8900",
+      "2. high": "103.7700",
+      "3. low": "102.5000",
+      "4. close": "103.3400",
+      "5. volume": "1412970"
+    },
+    "2017-01-13": {
+      "1. open": "102.2400",
+      "2. high": "102.9400",
+      "3. low": "102.0900",
+      "4. close": "102.2900",
+      "5. volume": "718719"
+    },
+    "2017-01-12": {
+      "1. open": "102.0400",
+      "2. high": "103.2100",
+      "3. low": "101.5700",
+      "4. close": "102.5000",
+      "5. volume": "1058513"
+    },
+    "2017-01-11": {
+      "1. open": "102.1700",
+      "2. high": "103.2900",
+      "3. low": "101.9500",
+      "4. close": "102.2000",
+      "5. volume": "935637"
+    },
+    "2017-01-10": {
+      "1. open": "103.0100",
+      "2. high": "103.2800",
+      "3. low": "101.9675",
+      "4. close": "102.3600",
+      "5. volume": "1230003"
+    },
+    "2017-01-09": {
+      "1. open": "103.6200",
+      "2. high": "103.8695",
+      "3. low": "102.0200",
+      "4. close": "102.8000",
+      "5. volume": "1494302"
+    },
+    "2017-01-06": {
+      "1. open": "104.8900",
+      "2. high": "105.2300",
+      "3. low": "103.6900",
+      "4. close": "104.0400",
+      "5. volume": "1262269"
+    },
+    "2017-01-05": {
+      "1. open": "102.2900",
+      "2. high": "105.3200",
+      "3. low": "101.7700",
+      "4. close": "105.2400",
+      "5. volume": "2819820"
+    },
+    "2017-01-04": {
+      "1. open": "99.4300",
+      "2. high": "103.4300",
+      "3. low": "99.1300",
+      "4. close": "102.5100",
+      "5. volume": "2490738"
+    },
+    "2017-01-03": {
+      "1. open": "98.8900",
+      "2. high": "99.3900",
+      "3. low": "98.0300",
+      "4. close": "99.3600",
+      "5. volume": "1412571"
+    },
+    "2016-12-30": {
+      "1. open": "98.1500",
+      "2. high": "98.7850",
+      "3. low": "97.4000",
+      "4. close": "98.2600",
+      "5. volume": "1305757"
+    },
+    "2016-12-29": {
+      "1. open": "96.2100",
+      "2. high": "98.7550",
+      "3. low": "96.1002",
+      "4. close": "98.4100",
+      "5. volume": "1184532"
+    },
+    "2016-12-28": {
+      "1. open": "96.6500",
+      "2. high": "96.9090",
+      "3. low": "95.5000",
+      "4. close": "96.0200",
+      "5. volume": "875830"
+    },
+    "2016-12-27": {
+      "1. open": "96.6400",
+      "2. high": "97.1800",
+      "3. low": "96.0000",
+      "4. close": "96.4200",
+      "5. volume": "509950"
+    },
+    "2016-12-23": {
+      "1. open": "96.4700",
+      "2. high": "97.3200",
+      "3. low": "96.1200",
+      "4. close": "96.3500",
+      "5. volume": "1736543"
+    },
+    "2016-12-22": {
+      "1. open": "95.1600",
+      "2. high": "96.5200",
+      "3. low": "94.6200",
+      "4. close": "96.1900",
+      "5. volume": "815749"
+    },
+    "2016-12-21": {
+      "1. open": "95.8500",
+      "2. high": "97.8400",
+      "3. low": "95.2700",
+      "4. close": "95.3200",
+      "5. volume": "1171794"
+    },
+    "2016-12-20": {
+      "1. open": "96.5900",
+      "2. high": "98.1400",
+      "3. low": "95.3600",
+      "4. close": "95.7500",
+      "5. volume": "1537474"
+    },
+    "2016-12-19": {
+      "1. open": "96.0400",
+      "2. high": "96.6300",
+      "3. low": "94.8950",
+      "4. close": "96.6000",
+      "5. volume": "1079610"
+    },
+    "2016-12-16": {
+      "1. open": "95.1200",
+      "2. high": "96.5900",
+      "3. low": "94.2100",
+      "4. close": "94.5900",
+      "5. volume": "3071589"
+    },
+    "2016-12-15": {
+      "1. open": "94.1800",
+      "2. high": "96.0200",
+      "3. low": "93.3900",
+      "4. close": "94.3300",
+      "5. volume": "1289563"
+    },
+    "2016-12-14": {
+      "1. open": "97.0000",
+      "2. high": "97.0900",
+      "3. low": "94.4000",
+      "4. close": "94.5300",
+      "5. volume": "1433262"
+    },
+    "2016-12-13": {
+      "1. open": "96.4700",
+      "2. high": "97.2100",
+      "3. low": "94.8600",
+      "4. close": "96.6800",
+      "5. volume": "1896185"
+    },
+    "2016-12-12": {
+      "1. open": "93.7500",
+      "2. high": "96.9200",
+      "3. low": "93.7500",
+      "4. close": "96.4700",
+      "5. volume": "2111972"
+    },
+    "2016-12-09": {
+      "1. open": "94.7500",
+      "2. high": "95.7000",
+      "3. low": "93.4300",
+      "4. close": "94.0100",
+      "5. volume": "1211364"
+    },
+    "2016-12-08": {
+      "1. open": "92.9000",
+      "2. high": "94.4500",
+      "3. low": "92.4100",
+      "4. close": "94.2100",
+      "5. volume": "1596458"
+    },
+    "2016-12-07": {
+      "1. open": "90.1500",
+      "2. high": "92.4900",
+      "3. low": "90.1200",
+      "4. close": "92.2500",
+      "5. volume": "1156203"
+    },
+    "2016-12-06": {
+      "1. open": "90.1700",
+      "2. high": "91.4700",
+      "3. low": "89.5000",
+      "4. close": "89.7300",
+      "5. volume": "1575375"
+    },
+    "2016-12-05": {
+      "1. open": "89.1900",
+      "2. high": "90.2600",
+      "3. low": "89.1000",
+      "4. close": "89.8400",
+      "5. volume": "984452"
+    },
+    "2016-12-02": {
+      "1. open": "88.6600",
+      "2. high": "90.8200",
+      "3. low": "88.6500",
+      "4. close": "89.1000",
+      "5. volume": "1218285"
+    },
+    "2016-12-01": {
+      "1. open": "91.5900",
+      "2. high": "92.1200",
+      "3. low": "88.2200",
+      "4. close": "88.6400",
+      "5. volume": "2081484"
+    },
+    "2016-11-30": {
+      "1. open": "92.9700",
+      "2. high": "92.9700",
+      "3. low": "91.6300",
+      "4. close": "92.3300",
+      "5. volume": "1722247"
+    },
+    "2016-11-29": {
+      "1. open": "91.7100",
+      "2. high": "94.0900",
+      "3. low": "91.6500",
+      "4. close": "93.5000",
+      "5. volume": "1482419"
+    },
+    "2016-11-28": {
+      "1. open": "90.9300",
+      "2. high": "91.9500",
+      "3. low": "90.5000",
+      "4. close": "91.5300",
+      "5. volume": "895187"
+    },
+    "2016-11-25": {
+      "1. open": "89.7400",
+      "2. high": "91.4000",
+      "3. low": "89.6500",
+      "4. close": "90.9500",
+      "5. volume": "518352"
+    },
+    "2016-11-23": {
+      "1. open": "91.2200",
+      "2. high": "92.0000",
+      "3. low": "89.0400",
+      "4. close": "89.7000",
+      "5. volume": "1219967"
+    },
+    "2016-11-22": {
+      "1. open": "89.7900",
+      "2. high": "92.1000",
+      "3. low": "89.2000",
+      "4. close": "91.9900",
+      "5. volume": "1501771"
+    },
+    "2016-11-21": {
+      "1. open": "89.7000",
+      "2. high": "90.8700",
+      "3. low": "89.0400",
+      "4. close": "89.3000",
+      "5. volume": "1381590"
+    },
+    "2016-11-18": {
+      "1. open": "87.9500",
+      "2. high": "89.1700",
+      "3. low": "86.7000",
+      "4. close": "88.9400",
+      "5. volume": "1654562"
+    },
+    "2016-11-17": {
+      "1. open": "89.1100",
+      "2. high": "89.7900",
+      "3. low": "86.1900",
+      "4. close": "87.5400",
+      "5. volume": "1985318"
+    },
+    "2016-11-16": {
+      "1. open": "89.9800",
+      "2. high": "90.3750",
+      "3. low": "88.1500",
+      "4. close": "89.1400",
+      "5. volume": "1434206"
+    },
+    "2016-11-15": {
+      "1. open": "90.1000",
+      "2. high": "92.0900",
+      "3. low": "89.7200",
+      "4. close": "90.6100",
+      "5. volume": "1452837"
+    },
+    "2016-11-14": {
+      "1. open": "87.7800",
+      "2. high": "89.9900",
+      "3. low": "85.6300",
+      "4. close": "89.9700",
+      "5. volume": "2071638"
+    },
+    "2016-11-11": {
+      "1. open": "88.2300",
+      "2. high": "89.4600",
+      "3. low": "87.1200",
+      "4. close": "87.9300",
+      "5. volume": "3516806"
+    },
+    "2016-11-10": {
+      "1. open": "90.8400",
+      "2. high": "91.3200",
+      "3. low": "87.4250",
+      "4. close": "88.2300",
+      "5. volume": "3043353"
+    },
+    "2016-11-09": {
+      "1. open": "92.0700",
+      "2. high": "93.1300",
+      "3. low": "90.2400",
+      "4. close": "91.2300",
+      "5. volume": "2363024"
+    },
+    "2016-11-08": {
+      "1. open": "93.6300",
+      "2. high": "95.4700",
+      "3. low": "92.3700",
+      "4. close": "94.8800",
+      "5. volume": "1845692"
+    },
+    "2016-11-07": {
+      "1. open": "92.0400",
+      "2. high": "94.0200",
+      "3. low": "92.0400",
+      "4. close": "93.3100",
+      "5. volume": "2063981"
+    },
+    "2016-11-04": {
+      "1. open": "88.9200",
+      "2. high": "91.1000",
+      "3. low": "88.4200",
+      "4. close": "90.8300",
+      "5. volume": "1418662"
+    },
+    "2016-11-03": {
+      "1. open": "88.1700",
+      "2. high": "88.8400",
+      "3. low": "86.5600",
+      "4. close": "88.7000",
+      "5. volume": "1679510"
+    },
+    "2016-11-02": {
+      "1. open": "89.8700",
+      "2. high": "90.2900",
+      "3. low": "88.1900",
+      "4. close": "88.2100",
+      "5. volume": "1680490"
+    },
+    "2016-11-01": {
+      "1. open": "93.4300",
+      "2. high": "93.7100",
+      "3. low": "89.3400",
+      "4. close": "89.7800",
+      "5. volume": "1665043"
+    },
+    "2016-10-31": {
+      "1. open": "93.1100",
+      "2. high": "93.6200",
+      "3. low": "91.9600",
+      "4. close": "93.4300",
+      "5. volume": "1187234"
+    },
+    "2016-10-28": {
+      "1. open": "92.1200",
+      "2. high": "93.8700",
+      "3. low": "90.5100",
+      "4. close": "92.6100",
+      "5. volume": "1597369"
+    },
+    "2016-10-27": {
+      "1. open": "97.6600",
+      "2. high": "97.6600",
+      "3. low": "90.6500",
+      "4. close": "92.0200",
+      "5. volume": "2288569"
+    },
+    "2016-10-26": {
+      "1. open": "96.2700",
+      "2. high": "97.1700",
+      "3. low": "95.6100",
+      "4. close": "96.5500",
+      "5. volume": "1578861"
+    },
+    "2016-10-25": {
+      "1. open": "96.1700",
+      "2. high": "97.0300",
+      "3. low": "94.7600",
+      "4. close": "96.9000",
+      "5. volume": "929528"
+    },
+    "2016-10-24": {
+      "1. open": "96.4100",
+      "2. high": "97.1200",
+      "3. low": "95.3200",
+      "4. close": "95.9800",
+      "5. volume": "995007"
+    },
+    "2016-10-21": {
+      "1. open": "95.2700",
+      "2. high": "96.2000",
+      "3. low": "95.0310",
+      "4. close": "95.6800",
+      "5. volume": "756683"
+    },
+    "2016-10-20": {
+      "1. open": "96.4200",
+      "2. high": "97.1800",
+      "3. low": "95.8200",
+      "4. close": "96.0100",
+      "5. volume": "898550"
+    },
+    "2016-10-19": {
+      "1. open": "96.7500",
+      "2. high": "97.1100",
+      "3. low": "95.4300",
+      "4. close": "96.5000",
+      "5. volume": "795727"
+    },
+    "2016-10-18": {
+      "1. open": "95.7500",
+      "2. high": "97.1100",
+      "3. low": "95.0600",
+      "4. close": "96.5700",
+      "5. volume": "939678"
+    },
+    "2016-10-17": {
+      "1. open": "94.7600",
+      "2. high": "95.3000",
+      "3. low": "94.3350",
+      "4. close": "94.9400",
+      "5. volume": "714195"
+    },
+    "2016-10-14": {
+      "1. open": "94.7000",
+      "2. high": "95.7000",
+      "3. low": "93.6900",
+      "4. close": "94.7100",
+      "5. volume": "1044114"
+    },
+    "2016-10-13": {
+      "1. open": "93.0600",
+      "2. high": "94.7100",
+      "3. low": "92.4500",
+      "4. close": "94.5800",
+      "5. volume": "1221850"
+    },
+    "2016-10-12": {
+      "1. open": "91.7100",
+      "2. high": "93.4100",
+      "3. low": "91.2100",
+      "4. close": "93.3200",
+      "5. volume": "895278"
+    },
+    "2016-10-11": {
+      "1. open": "92.4100",
+      "2. high": "92.7250",
+      "3. low": "91.0800",
+      "4. close": "91.5200",
+      "5. volume": "693453"
+    },
+    "2016-10-10": {
+      "1. open": "91.6600",
+      "2. high": "93.0600",
+      "3. low": "91.6600",
+      "4. close": "92.5000",
+      "5. volume": "1145992"
+    },
+    "2016-10-07": {
+      "1. open": "91.4400",
+      "2. high": "93.7700",
+      "3. low": "90.7300",
+      "4. close": "91.6200",
+      "5. volume": "1293608"
+    },
+    "2016-10-06": {
+      "1. open": "90.1300",
+      "2. high": "91.9700",
+      "3. low": "89.1800",
+      "4. close": "90.9900",
+      "5. volume": "1800596"
+    },
+    "2016-10-05": {
+      "1. open": "92.2600",
+      "2. high": "92.5000",
+      "3. low": "89.6000",
+      "4. close": "90.8300",
+      "5. volume": "1787985"
+    },
+    "2016-10-04": {
+      "1. open": "93.9900",
+      "2. high": "94.0000",
+      "3. low": "91.1900",
+      "4. close": "92.1800",
+      "5. volume": "2092240"
+    },
+    "2016-10-03": {
+      "1. open": "96.7600",
+      "2. high": "96.7600",
+      "3. low": "93.7500",
+      "4. close": "94.6000",
+      "5. volume": "1594476"
+    },
+    "2016-09-30": {
+      "1. open": "98.5000",
+      "2. high": "99.4300",
+      "3. low": "96.2800",
+      "4. close": "97.1200",
+      "5. volume": "2935549"
+    },
+    "2016-09-29": {
+      "1. open": "98.8300",
+      "2. high": "99.1400",
+      "3. low": "97.1300",
+      "4. close": "98.0000",
+      "5. volume": "2346945"
+    },
+    "2016-09-28": {
+      "1. open": "99.1600",
+      "2. high": "99.8400",
+      "3. low": "98.6050",
+      "4. close": "99.2600",
+      "5. volume": "2878432"
+    },
+    "2016-09-27": {
+      "1. open": "98.1500",
+      "2. high": "98.2000",
+      "3. low": "96.6100",
+      "4. close": "96.8400",
+      "5. volume": "1821163"
+    },
+    "2016-09-26": {
+      "1. open": "97.3000",
+      "2. high": "98.1400",
+      "3. low": "96.7200",
+      "4. close": "97.6400",
+      "5. volume": "6213061"
+    },
+    "2016-09-23": {
+      "1. open": "97.6100",
+      "2. high": "98.7300",
+      "3. low": "96.9300",
+      "4. close": "97.9500",
+      "5. volume": "2209675"
+    },
+    "2016-09-22": {
+      "1. open": "95.9900",
+      "2. high": "98.9400",
+      "3. low": "95.9900",
+      "4. close": "98.0900",
+      "5. volume": "2206215"
+    },
+    "2016-09-21": {
+      "1. open": "94.0400",
+      "2. high": "95.6100",
+      "3. low": "93.5000",
+      "4. close": "95.4900",
+      "5. volume": "1795969"
+    },
+    "2016-09-20": {
+      "1. open": "94.3400",
+      "2. high": "94.6400",
+      "3. low": "93.8000",
+      "4. close": "94.0600",
+      "5. volume": "1932893"
+    },
+    "2016-09-19": {
+      "1. open": "93.2000",
+      "2. high": "94.0600",
+      "3. low": "92.4200",
+      "4. close": "93.7200",
+      "5. volume": "2042502"
+    },
+    "2016-09-16": {
+      "1. open": "92.3700",
+      "2. high": "92.7000",
+      "3. low": "91.8250",
+      "4. close": "92.6000",
+      "5. volume": "2389620"
+    },
+    "2016-09-15": {
+      "1. open": "92.0500",
+      "2. high": "92.8300",
+      "3. low": "91.2700",
+      "4. close": "92.6700",
+      "5. volume": "1669335"
+    },
+    "2016-09-14": {
+      "1. open": "93.4300",
+      "2. high": "93.6400",
+      "3. low": "91.7000",
+      "4. close": "92.0500",
+      "5. volume": "2475001"
+    },
+    "2016-09-13": {
+      "1. open": "94.3200",
+      "2. high": "94.7100",
+      "3. low": "92.6700",
+      "4. close": "93.0300",
+      "5. volume": "2712011"
+    },
+    "2016-09-12": {
+      "1. open": "95.7500",
+      "2. high": "96.7800",
+      "3. low": "94.6700",
+      "4. close": "96.1000",
+      "5. volume": "2838079"
+    },
+    "2016-09-09": {
+      "1. open": "99.3900",
+      "2. high": "99.9600",
+      "3. low": "96.2700",
+      "4. close": "96.2700",
+      "5. volume": "2175644"
+    },
+    "2016-09-08": {
+      "1. open": "101.2800",
+      "2. high": "101.2800",
+      "3. low": "100.0800",
+      "4. close": "100.4600",
+      "5. volume": "1560310"
+    },
+    "2016-09-07": {
+      "1. open": "101.8900",
+      "2. high": "101.9900",
+      "3. low": "100.4700",
+      "4. close": "101.7900",
+      "5. volume": "1146602"
+    },
+    "2016-09-06": {
+      "1. open": "100.4500",
+      "2. high": "102.2100",
+      "3. low": "99.1000",
+      "4. close": "101.9000",
+      "5. volume": "1576545"
+    },
+    "2016-09-02": {
+      "1. open": "99.8100",
+      "2. high": "102.6400",
+      "3. low": "99.8100",
+      "4. close": "100.1000",
+      "5. volume": "1260402"
+    },
+    "2016-09-01": {
+      "1. open": "99.0000",
+      "2. high": "99.5200",
+      "3. low": "98.2800",
+      "4. close": "99.4500",
+      "5. volume": "1269543"
+    },
+    "2016-08-31": {
+      "1. open": "98.7400",
+      "2. high": "99.4600",
+      "3. low": "98.1700",
+      "4. close": "99.0900",
+      "5. volume": "2359835"
+    },
+    "2016-08-30": {
+      "1. open": "100.7600",
+      "2. high": "100.8600",
+      "3. low": "98.6600",
+      "4. close": "99.0200",
+      "5. volume": "1073279"
+    },
+    "2016-08-29": {
+      "1. open": "99.7500",
+      "2. high": "100.7800",
+      "3. low": "99.6701",
+      "4. close": "100.6800",
+      "5. volume": "1156813"
+    },
+    "2016-08-26": {
+      "1. open": "98.8200",
+      "2. high": "101.0000",
+      "3. low": "98.2800",
+      "4. close": "99.4600",
+      "5. volume": "1861492"
+    },
+    "2016-08-25": {
+      "1. open": "98.7300",
+      "2. high": "99.6900",
+      "3. low": "98.1900",
+      "4. close": "98.7700",
+      "5. volume": "998351"
+    },
+    "2016-08-24": {
+      "1. open": "99.7200",
+      "2. high": "100.1300",
+      "3. low": "98.3100",
+      "4. close": "98.8800",
+      "5. volume": "1232938"
+    },
+    "2016-08-23": {
+      "1. open": "101.2400",
+      "2. high": "101.5720",
+      "3. low": "99.2700",
+      "4. close": "99.6500",
+      "5. volume": "1375552"
+    },
+    "2016-08-22": {
+      "1. open": "101.4100",
+      "2. high": "102.2699",
+      "3. low": "100.8700",
+      "4. close": "101.6100",
+      "5. volume": "1414950"
+    },
+    "2016-08-19": {
+      "1. open": "101.1800",
+      "2. high": "101.4200",
+      "3. low": "100.4500",
+      "4. close": "101.0200",
+      "5. volume": "1064267"
+    },
+    "2016-08-18": {
+      "1. open": "101.9600",
+      "2. high": "102.2100",
+      "3. low": "100.9200",
+      "4. close": "101.2200",
+      "5. volume": "982851"
+    },
+    "2016-08-17": {
+      "1. open": "101.0000",
+      "2. high": "102.1300",
+      "3. low": "100.2300",
+      "4. close": "101.7800",
+      "5. volume": "1106983"
+    },
+    "2016-08-16": {
+      "1. open": "101.4300",
+      "2. high": "101.4300",
+      "3. low": "99.8500",
+      "4. close": "100.6700",
+      "5. volume": "1146308"
+    },
+    "2016-08-15": {
+      "1. open": "103.1300",
+      "2. high": "103.7200",
+      "3. low": "101.5100",
+      "4. close": "101.8000",
+      "5. volume": "986225"
+    },
+    "2016-08-12": {
+      "1. open": "102.2400",
+      "2. high": "104.5500",
+      "3. low": "101.6700",
+      "4. close": "103.2400",
+      "5. volume": "1327627"
+    },
+    "2016-08-11": {
+      "1. open": "101.6700",
+      "2. high": "102.0700",
+      "3. low": "100.3600",
+      "4. close": "101.6400",
+      "5. volume": "1012785"
+    },
+    "2016-08-10": {
+      "1. open": "101.7700",
+      "2. high": "102.3500",
+      "3. low": "101.3000",
+      "4. close": "101.6100",
+      "5. volume": "954508"
+    },
+    "2016-08-09": {
+      "1. open": "100.4300",
+      "2. high": "101.9000",
+      "3. low": "99.1000",
+      "4. close": "101.9000",
+      "5. volume": "1544849"
+    },
+    "2016-08-08": {
+      "1. open": "100.8400",
+      "2. high": "100.9500",
+      "3. low": "99.5800",
+      "4. close": "100.3400",
+      "5. volume": "1488423"
+    },
+    "2016-08-05": {
+      "1. open": "103.1800",
+      "2. high": "103.1800",
+      "3. low": "100.2330",
+      "4. close": "100.9500",
+      "5. volume": "1347194"
+    },
+    "2016-08-04": {
+      "1. open": "102.5800",
+      "2. high": "103.3200",
+      "3. low": "101.9900",
+      "4. close": "103.0700",
+      "5. volume": "1480047"
+    },
+    "2016-08-03": {
+      "1. open": "104.2000",
+      "2. high": "104.5000",
+      "3. low": "101.3710",
+      "4. close": "102.0700",
+      "5. volume": "2158197"
+    },
+    "2016-08-02": {
+      "1. open": "106.1000",
+      "2. high": "106.6800",
+      "3. low": "103.8600",
+      "4. close": "104.6200",
+      "5. volume": "1948520"
+    },
+    "2016-08-01": {
+      "1. open": "104.6900",
+      "2. high": "106.6800",
+      "3. low": "104.6600",
+      "4. close": "106.6800",
+      "5. volume": "1542685"
+    },
+    "2016-07-29": {
+      "1. open": "105.0500",
+      "2. high": "106.0000",
+      "3. low": "101.3600",
+      "4. close": "104.4600",
+      "5. volume": "3325681"
+    },
+    "2016-07-28": {
+      "1. open": "105.5900",
+      "2. high": "108.1200",
+      "3. low": "105.5400",
+      "4. close": "107.6900",
+      "5. volume": "1705316"
+    },
+    "2016-07-27": {
+      "1. open": "105.1300",
+      "2. high": "105.9400",
+      "3. low": "104.7000",
+      "4. close": "105.3900",
+      "5. volume": "1533751"
+    },
+    "2016-07-26": {
+      "1. open": "105.1200",
+      "2. high": "105.5400",
+      "3. low": "104.5600",
+      "4. close": "105.1600",
+      "5. volume": "924564"
+    },
+    "2016-07-25": {
+      "1. open": "105.9700",
+      "2. high": "106.5500",
+      "3. low": "104.2322",
+      "4. close": "104.9600",
+      "5. volume": "1133876"
+    },
+    "2016-07-22": {
+      "1. open": "102.2800",
+      "2. high": "106.4500",
+      "3. low": "102.0600",
+      "4. close": "105.6500",
+      "5. volume": "2431568"
+    },
+    "2016-07-21": {
+      "1. open": "104.8000",
+      "2. high": "104.8000",
+      "3. low": "101.2600",
+      "4. close": "102.0600",
+      "5. volume": "3418339"
+    },
+    "2016-07-20": {
+      "1. open": "106.0300",
+      "2. high": "106.4990",
+      "3. low": "103.8100",
+      "4. close": "104.8800",
+      "5. volume": "1589505"
+    },
+    "2016-07-19": {
+      "1. open": "105.2200",
+      "2. high": "106.0200",
+      "3. low": "105.0550",
+      "4. close": "106.0000",
+      "5. volume": "1605580"
+    },
+    "2016-07-18": {
+      "1. open": "106.1800",
+      "2. high": "106.7200",
+      "3. low": "105.5600",
+      "4. close": "105.9100",
+      "5. volume": "1566070"
+    },
+    "2016-07-15": {
+      "1. open": "107.0300",
+      "2. high": "107.5900",
+      "3. low": "105.8600",
+      "4. close": "106.5600",
+      "5. volume": "2426091"
+    },
+    "2016-07-14": {
+      "1. open": "109.5300",
+      "2. high": "109.9600",
+      "3. low": "106.2400",
+      "4. close": "107.0400",
+      "5. volume": "2392912"
+    },
+    "2016-07-13": {
+      "1. open": "110.0000",
+      "2. high": "110.6600",
+      "3. low": "109.0000",
+      "4. close": "109.8200",
+      "5. volume": "2028860"
+    },
+    "2016-07-12": {
+      "1. open": "109.9800",
+      "2. high": "110.1700",
+      "3. low": "108.2900",
+      "4. close": "109.6300",
+      "5. volume": "1895851"
+    },
+    "2016-07-11": {
+      "1. open": "110.3200",
+      "2. high": "110.4800",
+      "3. low": "108.6700",
+      "4. close": "109.8500",
+      "5. volume": "1190341"
+    },
+    "2016-07-08": {
+      "1. open": "109.6100",
+      "2. high": "110.7450",
+      "3. low": "109.4200",
+      "4. close": "110.2400",
+      "5. volume": "1358960"
+    },
+    "2016-07-07": {
+      "1. open": "111.8900",
+      "2. high": "112.0500",
+      "3. low": "108.5900",
+      "4. close": "109.0400",
+      "5. volume": "2240189"
+    },
+    "2016-07-06": {
+      "1. open": "111.2300",
+      "2. high": "113.2100",
+      "3. low": "111.0700",
+      "4. close": "112.1000",
+      "5. volume": "2034238"
+    },
+    "2016-07-05": {
+      "1. open": "109.0100",
+      "2. high": "111.2500",
+      "3. low": "109.0100",
+      "4. close": "111.2300",
+      "5. volume": "1668534"
+    },
+    "2016-07-01": {
+      "1. open": "109.3500",
+      "2. high": "109.9500",
+      "3. low": "107.8600",
+      "4. close": "109.0000",
+      "5. volume": "1237171"
+    },
+    "2016-06-30": {
+      "1. open": "108.5100",
+      "2. high": "109.0799",
+      "3. low": "107.6900",
+      "4. close": "108.9900",
+      "5. volume": "1205297"
+    },
+    "2016-06-29": {
+      "1. open": "107.4200",
+      "2. high": "108.2900",
+      "3. low": "107.0100",
+      "4. close": "108.2000",
+      "5. volume": "1616363"
+    },
+    "2016-06-28": {
+      "1. open": "104.7500",
+      "2. high": "107.0700",
+      "3. low": "104.5100",
+      "4. close": "106.6400",
+      "5. volume": "2277199"
+    },
+    "2016-06-27": {
+      "1. open": "103.3500",
+      "2. high": "104.3600",
+      "3. low": "102.5000",
+      "4. close": "104.1200",
+      "5. volume": "1466186"
+    },
+    "2016-06-24": {
+      "1. open": "102.8400",
+      "2. high": "104.8100",
+      "3. low": "102.0000",
+      "4. close": "103.5900",
+      "5. volume": "2274314"
+    },
+    "2016-06-23": {
+      "1. open": "104.8000",
+      "2. high": "105.3700",
+      "3. low": "104.0000",
+      "4. close": "104.8200",
+      "5. volume": "1344248"
+    },
+    "2016-06-22": {
+      "1. open": "104.0000",
+      "2. high": "104.6200",
+      "3. low": "103.7400",
+      "4. close": "104.4700",
+      "5. volume": "1212258"
+    },
+    "2016-06-21": {
+      "1. open": "102.4400",
+      "2. high": "104.2500",
+      "3. low": "102.4400",
+      "4. close": "104.0100",
+      "5. volume": "1337921"
+    },
+    "2016-06-20": {
+      "1. open": "102.8200",
+      "2. high": "103.6200",
+      "3. low": "102.3600",
+      "4. close": "102.4000",
+      "5. volume": "1595264"
+    },
+    "2016-06-17": {
+      "1. open": "101.6000",
+      "2. high": "102.5100",
+      "3. low": "100.3300",
+      "4. close": "102.1100",
+      "5. volume": "3924547"
+    },
+    "2016-06-16": {
+      "1. open": "100.2200",
+      "2. high": "101.7400",
+      "3. low": "100.0700",
+      "4. close": "101.6700",
+      "5. volume": "1595559"
+    },
+    "2016-06-15": {
+      "1. open": "100.5300",
+      "2. high": "100.7500",
+      "3. low": "100.0000",
+      "4. close": "100.3400",
+      "5. volume": "1739584"
+    },
+    "2016-06-14": {
+      "1. open": "100.2100",
+      "2. high": "100.8350",
+      "3. low": "99.4700",
+      "4. close": "100.3600",
+      "5. volume": "1761528"
+    },
+    "2016-06-13": {
+      "1. open": "101.9900",
+      "2. high": "101.9900",
+      "3. low": "100.0700",
+      "4. close": "100.2400",
+      "5. volume": "1936793"
+    },
+    "2016-06-10": {
+      "1. open": "102.4100",
+      "2. high": "102.9900",
+      "3. low": "101.6800",
+      "4. close": "102.3200",
+      "5. volume": "1509135"
+    },
+    "2016-06-09": {
+      "1. open": "102.5800",
+      "2. high": "103.0800",
+      "3. low": "102.1400",
+      "4. close": "102.8400",
+      "5. volume": "1218263"
+    },
+    "2016-06-08": {
+      "1. open": "101.7800",
+      "2. high": "102.6800",
+      "3. low": "101.0200",
+      "4. close": "102.6000",
+      "5. volume": "1380048"
+    },
+    "2016-06-07": {
+      "1. open": "99.6700",
+      "2. high": "102.5400",
+      "3. low": "99.6700",
+      "4. close": "102.0600",
+      "5. volume": "2440090"
+    },
+    "2016-06-06": {
+      "1. open": "98.3500",
+      "2. high": "99.8750",
+      "3. low": "98.2700",
+      "4. close": "99.6700",
+      "5. volume": "2850265"
+    },
+    "2016-06-03": {
+      "1. open": "97.5000",
+      "2. high": "98.6400",
+      "3. low": "96.9300",
+      "4. close": "98.4400",
+      "5. volume": "1507063"
+    },
+    "2016-06-02": {
+      "1. open": "95.4000",
+      "2. high": "97.2350",
+      "3. low": "95.2300",
+      "4. close": "97.1300",
+      "5. volume": "1785614"
+    },
+    "2016-06-01": {
+      "1. open": "95.4000",
+      "2. high": "95.7200",
+      "3. low": "94.3400",
+      "4. close": "95.5900",
+      "5. volume": "2135961"
+    },
+    "2016-05-31": {
+      "1. open": "94.8700",
+      "2. high": "95.8100",
+      "3. low": "94.3100",
+      "4. close": "95.4500",
+      "5. volume": "2718880"
+    },
+    "2016-05-27": {
+      "1. open": "94.7800",
+      "2. high": "95.5700",
+      "3. low": "94.5200",
+      "4. close": "94.6600",
+      "5. volume": "1637510"
+    },
+    "2016-05-26": {
+      "1. open": "94.9600",
+      "2. high": "95.0500",
+      "3. low": "94.4200",
+      "4. close": "94.8000",
+      "5. volume": "1137925"
+    },
+    "2016-05-25": {
+      "1. open": "94.2300",
+      "2. high": "95.4100",
+      "3. low": "93.3300",
+      "4. close": "95.0800",
+      "5. volume": "1519407"
+    },
+    "2016-05-24": {
+      "1. open": "94.6700",
+      "2. high": "95.3500",
+      "3. low": "93.6400",
+      "4. close": "94.1700",
+      "5. volume": "1641585"
+    },
+    "2016-05-23": {
+      "1. open": "93.9600",
+      "2. high": "94.2500",
+      "3. low": "93.2800",
+      "4. close": "94.2200",
+      "5. volume": "1323326"
+    },
+    "2016-05-20": {
+      "1. open": "93.3700",
+      "2. high": "94.1700",
+      "3. low": "92.8900",
+      "4. close": "93.7500",
+      "5. volume": "1858461"
+    },
+    "2016-05-19": {
+      "1. open": "92.8500",
+      "2. high": "93.1400",
+      "3. low": "90.8900",
+      "4. close": "92.6900",
+      "5. volume": "2593040"
+    },
+    "2016-05-18": {
+      "1. open": "94.9800",
+      "2. high": "95.0800",
+      "3. low": "92.8500",
+      "4. close": "93.5600",
+      "5. volume": "5544157"
+    },
+    "2016-05-17": {
+      "1. open": "95.2900",
+      "2. high": "95.6800",
+      "3. low": "93.3500",
+      "4. close": "95.4100",
+      "5. volume": "33780244"
+    },
+    "2016-05-16": {
+      "1. open": "97.5500",
+      "2. high": "98.4900",
+      "3. low": "95.9500",
+      "4. close": "97.2800",
+      "5. volume": "4811330"
+    },
+    "2016-05-13": {
+      "1. open": "94.8900",
+      "2. high": "94.9600",
+      "3. low": "93.3300",
+      "4. close": "94.4000",
+      "5. volume": "956271"
+    },
+    "2016-05-12": {
+      "1. open": "93.2600",
+      "2. high": "95.0700",
+      "3. low": "92.8500",
+      "4. close": "94.6700",
+      "5. volume": "859223"
+    },
+    "2016-05-11": {
+      "1. open": "93.2200",
+      "2. high": "93.7500",
+      "3. low": "92.5100",
+      "4. close": "93.0100",
+      "5. volume": "892385"
+    },
+    "2016-05-10": {
+      "1. open": "93.1900",
+      "2. high": "93.6400",
+      "3. low": "92.7600",
+      "4. close": "93.6300",
+      "5. volume": "1120280"
+    },
+    "2016-05-09": {
+      "1. open": "92.2700",
+      "2. high": "93.2500",
+      "3. low": "91.7000",
+      "4. close": "93.1600",
+      "5. volume": "1105314"
+    },
+    "2016-05-06": {
+      "1. open": "91.2000",
+      "2. high": "92.6300",
+      "3. low": "90.8600",
+      "4. close": "92.1800",
+      "5. volume": "1076389"
+    },
+    "2016-05-05": {
+      "1. open": "91.3200",
+      "2. high": "92.2500",
+      "3. low": "90.7800",
+      "4. close": "91.4500",
+      "5. volume": "861044"
+    },
+    "2016-05-04": {
+      "1. open": "88.8400",
+      "2. high": "91.5800",
+      "3. low": "88.8400",
+      "4. close": "91.4400",
+      "5. volume": "916750"
+    },
+    "2016-05-03": {
+      "1. open": "89.2200",
+      "2. high": "89.5000",
+      "3. low": "88.5000",
+      "4. close": "89.3300",
+      "5. volume": "846042"
+    },
+    "2016-05-02": {
+      "1. open": "88.3800",
+      "2. high": "89.6000",
+      "3. low": "88.0200",
+      "4. close": "89.4900",
+      "5. volume": "974989"
+    },
+    "2016-04-29": {
+      "1. open": "90.6600",
+      "2. high": "91.5000",
+      "3. low": "87.1800",
+      "4. close": "87.9800",
+      "5. volume": "1148729"
+    },
+    "2016-04-28": {
+      "1. open": "87.2900",
+      "2. high": "88.4200",
+      "3. low": "87.2400",
+      "4. close": "88.0300",
+      "5. volume": "1015419"
+    },
+    "2016-04-27": {
+      "1. open": "87.4000",
+      "2. high": "87.9300",
+      "3. low": "86.9300",
+      "4. close": "87.6200",
+      "5. volume": "695557"
+    },
+    "2016-04-26": {
+      "1. open": "87.6900",
+      "2. high": "88.2500",
+      "3. low": "87.0300",
+      "4. close": "87.4600",
+      "5. volume": "1053190"
+    },
+    "2016-04-25": {
+      "1. open": "86.7000",
+      "2. high": "87.4100",
+      "3. low": "86.4800",
+      "4. close": "87.4100",
+      "5. volume": "852316"
+    },
+    "2016-04-22": {
+      "1. open": "85.7200",
+      "2. high": "86.6100",
+      "3. low": "85.7150",
+      "4. close": "86.1700",
+      "5. volume": "757197"
+    },
+    "2016-04-21": {
+      "1. open": "87.1000",
+      "2. high": "87.4050",
+      "3. low": "85.5000",
+      "4. close": "85.6200",
+      "5. volume": "987715"
+    },
+    "2016-04-20": {
+      "1. open": "88.8100",
+      "2. high": "88.9000",
+      "3. low": "86.9200",
+      "4. close": "87.0600",
+      "5. volume": "798418"
+    },
+    "2016-04-19": {
+      "1. open": "88.8800",
+      "2. high": "88.8900",
+      "3. low": "88.0500",
+      "4. close": "88.7100",
+      "5. volume": "686429"
+    },
+    "2016-04-18": {
+      "1. open": "87.7000",
+      "2. high": "88.5500",
+      "3. low": "86.6500",
+      "4. close": "88.3500",
+      "5. volume": "795247"
+    },
+    "2016-04-15": {
+      "1. open": "87.3700",
+      "2. high": "88.9100",
+      "3. low": "87.0400",
+      "4. close": "87.9700",
+      "5. volume": "1436698"
+    },
+    "2016-04-14": {
+      "1. open": "89.2300",
+      "2. high": "89.2300",
+      "3. low": "86.7100",
+      "4. close": "87.6300",
+      "5. volume": "1942336"
+    },
+    "2016-04-13": {
+      "1. open": "91.7300",
+      "2. high": "91.8350",
+      "3. low": "88.8100",
+      "4. close": "89.1600",
+      "5. volume": "1229952"
+    },
+    "2016-04-12": {
+      "1. open": "90.5800",
+      "2. high": "91.5213",
+      "3. low": "90.2800",
+      "4. close": "91.4000",
+      "5. volume": "1095548"
+    },
+    "2016-04-11": {
+      "1. open": "90.6400",
+      "2. high": "91.1350",
+      "3. low": "90.0000",
+      "4. close": "90.4100",
+      "5. volume": "547971"
+    },
+    "2016-04-08": {
+      "1. open": "90.3300",
+      "2. high": "90.8675",
+      "3. low": "89.7600",
+      "4. close": "90.5400",
+      "5. volume": "1132908"
+    },
+    "2016-04-07": {
+      "1. open": "89.5300",
+      "2. high": "90.5700",
+      "3. low": "89.3600",
+      "4. close": "90.0700",
+      "5. volume": "1158898"
+    },
+    "2016-04-06": {
+      "1. open": "88.4600",
+      "2. high": "90.0800",
+      "3. low": "87.9100",
+      "4. close": "89.9800",
+      "5. volume": "1185568"
+    },
+    "2016-04-05": {
+      "1. open": "89.1400",
+      "2. high": "90.0200",
+      "3. low": "88.6500",
+      "4. close": "88.8400",
+      "5. volume": "1163214"
+    },
+    "2016-04-04": {
+      "1. open": "89.4700",
+      "2. high": "89.9500",
+      "3. low": "88.7700",
+      "4. close": "89.4300",
+      "5. volume": "902996"
+    },
+    "2016-04-01": {
+      "1. open": "88.0800",
+      "2. high": "89.5500",
+      "3. low": "88.0800",
+      "4. close": "89.4600",
+      "5. volume": "1011536"
+    },
+    "2016-03-31": {
+      "1. open": "88.2200",
+      "2. high": "88.5800",
+      "3. low": "87.8200",
+      "4. close": "88.4900",
+      "5. volume": "933895"
+    },
+    "2016-03-30": {
+      "1. open": "88.4200",
+      "2. high": "89.3400",
+      "3. low": "88.1900",
+      "4. close": "88.3300",
+      "5. volume": "643665"
+    },
+    "2016-03-29": {
+      "1. open": "87.1100",
+      "2. high": "88.4400",
+      "3. low": "86.7300",
+      "4. close": "88.4400",
+      "5. volume": "1088244"
+    },
+    "2016-03-28": {
+      "1. open": "86.3500",
+      "2. high": "87.2900",
+      "3. low": "86.2800",
+      "4. close": "86.9400",
+      "5. volume": "838826"
+    },
+    "2016-03-24": {
+      "1. open": "86.9600",
+      "2. high": "86.9600",
+      "3. low": "85.7400",
+      "4. close": "86.1600",
+      "5. volume": "1259609"
+    },
+    "2016-03-23": {
+      "1. open": "87.1300",
+      "2. high": "88.0600",
+      "3. low": "86.3600",
+      "4. close": "87.1200",
+      "5. volume": "1145559"
+    },
+    "2016-03-22": {
+      "1. open": "86.3400",
+      "2. high": "88.2300",
+      "3. low": "86.1500",
+      "4. close": "87.1300",
+      "5. volume": "1243230"
+    },
+    "2016-03-21": {
+      "1. open": "87.5500",
+      "2. high": "87.7800",
+      "3. low": "86.0200",
+      "4. close": "86.4700",
+      "5. volume": "1152645"
+    },
+    "2016-03-18": {
+      "1. open": "88.0000",
+      "2. high": "88.5800",
+      "3. low": "87.5100",
+      "4. close": "88.4400",
+      "5. volume": "1574692"
+    },
+    "2016-03-17": {
+      "1. open": "86.7900",
+      "2. high": "88.7100",
+      "3. low": "86.5700",
+      "4. close": "88.4100",
+      "5. volume": "1433789"
+    },
+    "2016-03-16": {
+      "1. open": "86.3900",
+      "2. high": "87.4200",
+      "3. low": "85.8500",
+      "4. close": "87.0700",
+      "5. volume": "869093"
+    },
+    "2016-03-15": {
+      "1. open": "84.7600",
+      "2. high": "87.0400",
+      "3. low": "84.5800",
+      "4. close": "86.6000",
+      "5. volume": "1201660"
+    },
+    "2016-03-14": {
+      "1. open": "85.3600",
+      "2. high": "85.7700",
+      "3. low": "84.6900",
+      "4. close": "85.0900",
+      "5. volume": "1009209"
+    },
+    "2016-03-11": {
+      "1. open": "84.7400",
+      "2. high": "85.8100",
+      "3. low": "84.0500",
+      "4. close": "85.5800",
+      "5. volume": "1439552"
+    },
+    "2016-03-10": {
+      "1. open": "85.9300",
+      "2. high": "86.1400",
+      "3. low": "84.4900",
+      "4. close": "85.2300",
+      "5. volume": "1726320"
+    },
+    "2016-03-09": {
+      "1. open": "83.9000",
+      "2. high": "85.8100",
+      "3. low": "83.4000",
+      "4. close": "85.6500",
+      "5. volume": "1913704"
+    },
+    "2016-03-08": {
+      "1. open": "82.6500",
+      "2. high": "84.0000",
+      "3. low": "82.2850",
+      "4. close": "83.9400",
+      "5. volume": "1439450"
+    },
+    "2016-03-07": {
+      "1. open": "81.4700",
+      "2. high": "82.5100",
+      "3. low": "81.4250",
+      "4. close": "82.4700",
+      "5. volume": "1151689"
+    },
+    "2016-03-04": {
+      "1. open": "81.8900",
+      "2. high": "82.2600",
+      "3. low": "80.6924",
+      "4. close": "81.8900",
+      "5. volume": "1615423"
+    },
+    "2016-03-03": {
+      "1. open": "82.6600",
+      "2. high": "82.6739",
+      "3. low": "81.0200",
+      "4. close": "82.2700",
+      "5. volume": "1201337"
+    },
+    "2016-03-02": {
+      "1. open": "81.4700",
+      "2. high": "82.5400",
+      "3. low": "80.9100",
+      "4. close": "82.3900",
+      "5. volume": "1248845"
+    },
+    "2016-03-01": {
+      "1. open": "79.3400",
+      "2. high": "81.7300",
+      "3. low": "78.9400",
+      "4. close": "81.7300",
+      "5. volume": "1974453"
+    },
+    "2016-02-29": {
+      "1. open": "79.0900",
+      "2. high": "79.8300",
+      "3. low": "78.6200",
+      "4. close": "79.0700",
+      "5. volume": "2750398"
+    },
+    "2016-02-26": {
+      "1. open": "81.6100",
+      "2. high": "81.7900",
+      "3. low": "76.9300",
+      "4. close": "78.9500",
+      "5. volume": "2685253"
+    },
+    "2016-02-25": {
+      "1. open": "81.4000",
+      "2. high": "82.2000",
+      "3. low": "80.8800",
+      "4. close": "81.8500",
+      "5. volume": "1305598"
+    },
+    "2016-02-24": {
+      "1. open": "80.5900",
+      "2. high": "81.0800",
+      "3. low": "78.7500",
+      "4. close": "80.5000",
+      "5. volume": "1266574"
+    },
+    "2016-02-23": {
+      "1. open": "81.5000",
+      "2. high": "82.5000",
+      "3. low": "80.7300",
+      "4. close": "81.0000",
+      "5. volume": "1164380"
+    },
+    "2016-02-22": {
+      "1. open": "82.0500",
+      "2. high": "82.7000",
+      "3. low": "81.4200",
+      "4. close": "81.5700",
+      "5. volume": "1025016"
+    },
+    "2016-02-19": {
+      "1. open": "80.0100",
+      "2. high": "82.0700",
+      "3. low": "79.8100",
+      "4. close": "81.4200",
+      "5. volume": "1154791"
+    },
+    "2016-02-18": {
+      "1. open": "79.7600",
+      "2. high": "80.5500",
+      "3. low": "79.0000",
+      "4. close": "79.9000",
+      "5. volume": "1361956"
+    },
+    "2016-02-17": {
+      "1. open": "80.8300",
+      "2. high": "81.4600",
+      "3. low": "79.6200",
+      "4. close": "79.7700",
+      "5. volume": "1179339"
+    },
+    "2016-02-16": {
+      "1. open": "79.7100",
+      "2. high": "80.7600",
+      "3. low": "79.0800",
+      "4. close": "80.4000",
+      "5. volume": "1027294"
+    },
+    "2016-02-12": {
+      "1. open": "78.1100",
+      "2. high": "79.4300",
+      "3. low": "77.5000",
+      "4. close": "79.2400",
+      "5. volume": "1008318"
+    },
+    "2016-02-11": {
+      "1. open": "77.1600",
+      "2. high": "77.9000",
+      "3. low": "76.4303",
+      "4. close": "77.0800",
+      "5. volume": "1707884"
+    },
+    "2016-02-10": {
+      "1. open": "77.4500",
+      "2. high": "78.5500",
+      "3. low": "76.5100",
+      "4. close": "77.9300",
+      "5. volume": "1647351"
+    },
+    "2016-02-09": {
+      "1. open": "77.6800",
+      "2. high": "78.3900",
+      "3. low": "76.3600",
+      "4. close": "77.1500",
+      "5. volume": "1932334"
+    },
+    "2016-02-08": {
+      "1. open": "81.0800",
+      "2. high": "81.2900",
+      "3. low": "77.7200",
+      "4. close": "78.4900",
+      "5. volume": "2694596"
+    },
+    "2016-02-05": {
+      "1. open": "81.0000",
+      "2. high": "82.2400",
+      "3. low": "80.5030",
+      "4. close": "81.7600",
+      "5. volume": "1329758"
+    },
+    "2016-02-04": {
+      "1. open": "80.3900",
+      "2. high": "81.9700",
+      "3. low": "79.8500",
+      "4. close": "81.3500",
+      "5. volume": "1064338"
+    },
+    "2016-02-03": {
+      "1. open": "79.9500",
+      "2. high": "80.9900",
+      "3. low": "79.8700",
+      "4. close": "80.8300",
+      "5. volume": "1799434"
+    },
+    "2016-02-02": {
+      "1. open": "79.4900",
+      "2. high": "80.0800",
+      "3. low": "78.7400",
+      "4. close": "79.6000",
+      "5. volume": "1085973"
+    },
+    "2016-02-01": {
+      "1. open": "80.0000",
+      "2. high": "80.1300",
+      "3. low": "78.7500",
+      "4. close": "79.6200",
+      "5. volume": "1585421"
+    },
+    "2016-01-29": {
+      "1. open": "79.7700",
+      "2. high": "80.2700",
+      "3. low": "78.6518",
+      "4. close": "80.0800",
+      "5. volume": "2382671"
+    },
+    "2016-01-28": {
+      "1. open": "77.5400",
+      "2. high": "80.8000",
+      "3. low": "77.0800",
+      "4. close": "79.4700",
+      "5. volume": "2239202"
+    },
+    "2016-01-27": {
+      "1. open": "78.0900",
+      "2. high": "78.3800",
+      "3. low": "76.5100",
+      "4. close": "77.0400",
+      "5. volume": "1611204"
+    },
+    "2016-01-26": {
+      "1. open": "75.8700",
+      "2. high": "78.5300",
+      "3. low": "75.7400",
+      "4. close": "78.5300",
+      "5. volume": "2177220"
+    },
+    "2016-01-25": {
+      "1. open": "74.7700",
+      "2. high": "76.4200",
+      "3. low": "74.2900",
+      "4. close": "75.7200",
+      "5. volume": "1475658"
+    },
+    "2016-01-22": {
+      "1. open": "73.1600",
+      "2. high": "74.8480",
+      "3. low": "73.0300",
+      "4. close": "74.7600",
+      "5. volume": "958281"
+    },
+    "2016-01-21": {
+      "1. open": "72.9300",
+      "2. high": "73.5400",
+      "3. low": "71.8700",
+      "4. close": "72.5000",
+      "5. volume": "1537699"
+    },
+    "2016-01-20": {
+      "1. open": "74.2900",
+      "2. high": "74.2900",
+      "3. low": "69.8900",
+      "4. close": "72.6400",
+      "5. volume": "2154461"
+    },
+    "2016-01-19": {
+      "1. open": "76.7200",
+      "2. high": "77.2800",
+      "3. low": "75.0200",
+      "4. close": "75.1000",
+      "5. volume": "1753156"
+    },
+    "2016-01-15": {
+      "1. open": "77.3200",
+      "2. high": "78.2300",
+      "3. low": "76.2000",
+      "4. close": "76.3200",
+      "5. volume": "1868870"
+    },
+    "2016-01-14": {
+      "1. open": "77.9500",
+      "2. high": "78.7300",
+      "3. low": "77.3100",
+      "4. close": "78.3600",
+      "5. volume": "1871958"
+    },
+    "2016-01-13": {
+      "1. open": "78.2100",
+      "2. high": "78.5500",
+      "3. low": "77.4127",
+      "4. close": "77.6300",
+      "5. volume": "1127949"
+    },
+    "2016-01-12": {
+      "1. open": "79.3000",
+      "2. high": "79.5400",
+      "3. low": "77.9100",
+      "4. close": "78.0800",
+      "5. volume": "1972767"
+    },
+    "2016-01-11": {
+      "1. open": "77.1200",
+      "2. high": "78.9500",
+      "3. low": "77.0500",
+      "4. close": "78.6000",
+      "5. volume": "2000988"
+    },
+    "2016-01-08": {
+      "1. open": "77.0200",
+      "2. high": "77.6650",
+      "3. low": "76.7900",
+      "4. close": "77.0400",
+      "5. volume": "1496879"
+    },
+    "2016-01-07": {
+      "1. open": "76.2800",
+      "2. high": "77.0400",
+      "3. low": "76.1101",
+      "4. close": "76.7800",
+      "5. volume": "1349395"
+    },
+    "2016-01-06": {
+      "1. open": "75.9100",
+      "2. high": "77.3400",
+      "3. low": "75.8100",
+      "4. close": "77.0000",
+      "5. volume": "1385943"
+    },
+    "2016-01-05": {
+      "1. open": "76.1900",
+      "2. high": "76.4500",
+      "3. low": "75.4800",
+      "4. close": "76.2900",
+      "5. volume": "1344496"
+    },
+    "2016-01-04": {
+      "1. open": "74.8600",
+      "2. high": "76.6000",
+      "3. low": "74.8600",
+      "4. close": "76.2000",
+      "5. volume": "1840052"
+    },
+    "2015-12-31": {
+      "1. open": "76.8500",
+      "2. high": "76.8500",
+      "3. low": "75.5900",
+      "4. close": "75.6200",
+      "5. volume": "751033"
+    },
+    "2015-12-30": {
+      "1. open": "76.8000",
+      "2. high": "77.2550",
+      "3. low": "76.6800",
+      "4. close": "76.9300",
+      "5. volume": "909563"
+    },
+    "2015-12-29": {
+      "1. open": "76.3900",
+      "2. high": "77.0600",
+      "3. low": "76.2200",
+      "4. close": "77.0100",
+      "5. volume": "1103635"
+    },
+    "2015-12-28": {
+      "1. open": "75.4000",
+      "2. high": "76.1500",
+      "3. low": "75.2700",
+      "4. close": "76.1000",
+      "5. volume": "1819380"
+    },
+    "2015-12-24": {
+      "1. open": "75.7500",
+      "2. high": "75.8050",
+      "3. low": "75.1700",
+      "4. close": "75.5600",
+      "5. volume": "343875"
+    },
+    "2015-12-23": {
+      "1. open": "75.5000",
+      "2. high": "75.9700",
+      "3. low": "74.7800",
+      "4. close": "75.8000",
+      "5. volume": "1097471"
+    },
+    "2015-12-22": {
+      "1. open": "75.2000",
+      "2. high": "75.8000",
+      "3. low": "75.0300",
+      "4. close": "75.2600",
+      "5. volume": "1319876"
+    },
+    "2015-12-21": {
+      "1. open": "75.2400",
+      "2. high": "75.8000",
+      "3. low": "74.6401",
+      "4. close": "75.1900",
+      "5. volume": "1636650"
+    },
+    "2015-12-18": {
+      "1. open": "73.8700",
+      "2. high": "75.2800",
+      "3. low": "73.8700",
+      "4. close": "74.8000",
+      "5. volume": "4015526"
+    },
+    "2015-12-17": {
+      "1. open": "72.7900",
+      "2. high": "74.4000",
+      "3. low": "72.5300",
+      "4. close": "73.8700",
+      "5. volume": "1251189"
+    },
+    "2015-12-16": {
+      "1. open": "70.8800",
+      "2. high": "72.7450",
+      "3. low": "70.7900",
+      "4. close": "72.5600",
+      "5. volume": "1302401"
+    },
+    "2015-12-15": {
+      "1. open": "70.9900",
+      "2. high": "71.3100",
+      "3. low": "70.4401",
+      "4. close": "70.5800",
+      "5. volume": "1086211"
+    },
+    "2015-12-14": {
+      "1. open": "69.8900",
+      "2. high": "70.7400",
+      "3. low": "69.7900",
+      "4. close": "70.6800",
+      "5. volume": "1119828"
+    },
+    "2015-12-11": {
+      "1. open": "69.3200",
+      "2. high": "70.2600",
+      "3. low": "69.0000",
+      "4. close": "69.9600",
+      "5. volume": "1290161"
+    },
+    "2015-12-10": {
+      "1. open": "71.4800",
+      "2. high": "71.9050",
+      "3. low": "70.3100",
+      "4. close": "70.3800",
+      "5. volume": "1486678"
+    },
+    "2015-12-09": {
+      "1. open": "71.9000",
+      "2. high": "72.2400",
+      "3. low": "71.1300",
+      "4. close": "71.4800",
+      "5. volume": "602893"
+    },
+    "2015-12-08": {
+      "1. open": "72.0000",
+      "2. high": "72.7200",
+      "3. low": "71.6000",
+      "4. close": "72.1200",
+      "5. volume": "640135"
+    },
+    "2015-12-07": {
+      "1. open": "72.8400",
+      "2. high": "72.8900",
+      "3. low": "71.7600",
+      "4. close": "72.1600",
+      "5. volume": "588855"
+    },
+    "2015-12-04": {
+      "1. open": "71.5300",
+      "2. high": "73.0900",
+      "3. low": "71.2800",
+      "4. close": "72.9300",
+      "5. volume": "978764"
+    },
+    "2015-12-03": {
+      "1. open": "72.0900",
+      "2. high": "72.3400",
+      "3. low": "71.0000",
+      "4. close": "71.5100",
+      "5. volume": "1017558"
+    },
+    "2015-12-02": {
+      "1. open": "72.5900",
+      "2. high": "73.0000",
+      "3. low": "72.0400",
+      "4. close": "72.0900",
+      "5. volume": "850187"
+    },
+    "2015-12-01": {
+      "1. open": "72.5600",
+      "2. high": "73.0600",
+      "3. low": "72.2500",
+      "4. close": "72.8000",
+      "5. volume": "623643"
+    },
+    "2015-11-30": {
+      "1. open": "72.2700",
+      "2. high": "72.7700",
+      "3. low": "71.8774",
+      "4. close": "72.1100",
+      "5. volume": "1117524"
+    },
+    "2015-11-27": {
+      "1. open": "71.6100",
+      "2. high": "72.5400",
+      "3. low": "71.6100",
+      "4. close": "72.1700",
+      "5. volume": "305740"
+    },
+    "2015-11-25": {
+      "1. open": "71.8800",
+      "2. high": "72.2200",
+      "3. low": "71.5000",
+      "4. close": "71.7400",
+      "5. volume": "419240"
+    },
+    "2015-11-24": {
+      "1. open": "71.9200",
+      "2. high": "72.1100",
+      "3. low": "71.5100",
+      "4. close": "71.8200",
+      "5. volume": "516666"
+    },
+    "2015-11-23": {
+      "1. open": "72.6100",
+      "2. high": "72.9599",
+      "3. low": "72.3084",
+      "4. close": "72.4100",
+      "5. volume": "616563"
+    },
+    "2015-11-20": {
+      "1. open": "71.5200",
+      "2. high": "72.8500",
+      "3. low": "71.3400",
+      "4. close": "72.6400",
+      "5. volume": "659916"
+    },
+    "2015-11-19": {
+      "1. open": "71.5000",
+      "2. high": "71.7146",
+      "3. low": "70.8300",
+      "4. close": "71.3200",
+      "5. volume": "973826"
+    },
+    "2015-11-18": {
+      "1. open": "71.8500",
+      "2. high": "71.9600",
+      "3. low": "71.1850",
+      "4. close": "71.7400",
+      "5. volume": "819241"
+    },
+    "2015-11-17": {
+      "1. open": "71.3100",
+      "2. high": "71.9300",
+      "3. low": "71.0100",
+      "4. close": "71.6400",
+      "5. volume": "525094"
+    },
+    "2015-11-16": {
+      "1. open": "71.2900",
+      "2. high": "71.8000",
+      "3. low": "70.9100",
+      "4. close": "71.5500",
+      "5. volume": "662096"
+    },
+    "2015-11-13": {
+      "1. open": "72.3600",
+      "2. high": "72.5300",
+      "3. low": "71.0400",
+      "4. close": "71.2200",
+      "5. volume": "721460"
+    },
+    "2015-11-12": {
+      "1. open": "72.9500",
+      "2. high": "73.0900",
+      "3. low": "71.9500",
+      "4. close": "72.0500",
+      "5. volume": "821212"
+    },
+    "2015-11-11": {
+      "1. open": "72.7200",
+      "2. high": "73.2400",
+      "3. low": "72.2600",
+      "4. close": "73.0800",
+      "5. volume": "568475"
+    },
+    "2015-11-10": {
+      "1. open": "71.8600",
+      "2. high": "72.9900",
+      "3. low": "71.7400",
+      "4. close": "72.5800",
+      "5. volume": "855836"
+    },
+    "2015-11-09": {
+      "1. open": "72.0700",
+      "2. high": "72.0700",
+      "3. low": "71.0300",
+      "4. close": "71.8700",
+      "5. volume": "1029740"
+    },
+    "2015-11-06": {
+      "1. open": "73.2100",
+      "2. high": "73.4900",
+      "3. low": "71.3300",
+      "4. close": "72.1800",
+      "5. volume": "2683327"
+    },
+    "2015-11-05": {
+      "1. open": "73.5000",
+      "2. high": "74.4800",
+      "3. low": "73.4600",
+      "4. close": "73.8900",
+      "5. volume": "1620111"
+    },
+    "2015-11-04": {
+      "1. open": "74.1700",
+      "2. high": "74.4300",
+      "3. low": "73.3600",
+      "4. close": "73.6500",
+      "5. volume": "988632"
+    },
+    "2015-11-03": {
+      "1. open": "74.6700",
+      "2. high": "75.0000",
+      "3. low": "73.9400",
+      "4. close": "73.9400",
+      "5. volume": "1475413"
+    },
+    "2015-11-02": {
+      "1. open": "73.8600",
+      "2. high": "75.2000",
+      "3. low": "73.5450",
+      "4. close": "74.9200",
+      "5. volume": "1619110"
+    },
+    "2015-10-30": {
+      "1. open": "71.2100",
+      "2. high": "74.1200",
+      "3. low": "71.1400",
+      "4. close": "73.9600",
+      "5. volume": "1874846"
+    },
+    "2015-10-29": {
+      "1. open": "72.1300",
+      "2. high": "72.7200",
+      "3. low": "71.2300",
+      "4. close": "71.8500",
+      "5. volume": "1624637"
+    },
+    "2015-10-28": {
+      "1. open": "72.8000",
+      "2. high": "73.3000",
+      "3. low": "71.4900",
+      "4. close": "72.5300",
+      "5. volume": "1231510"
+    },
+    "2015-10-27": {
+      "1. open": "73.0400",
+      "2. high": "73.5100",
+      "3. low": "71.9700",
+      "4. close": "72.8900",
+      "5. volume": "1428391"
+    },
+    "2015-10-26": {
+      "1. open": "73.4600",
+      "2. high": "73.7750",
+      "3. low": "73.1000",
+      "4. close": "73.4700",
+      "5. volume": "659811"
+    },
+    "2015-10-23": {
+      "1. open": "73.0200",
+      "2. high": "73.4200",
+      "3. low": "72.4400",
+      "4. close": "73.3900",
+      "5. volume": "808695"
+    },
+    "2015-10-22": {
+      "1. open": "71.8100",
+      "2. high": "73.1900",
+      "3. low": "71.7200",
+      "4. close": "72.9300",
+      "5. volume": "1308041"
+    },
+    "2015-10-21": {
+      "1. open": "72.2700",
+      "2. high": "72.7000",
+      "3. low": "71.5000",
+      "4. close": "71.5800",
+      "5. volume": "986292"
+    },
+    "2015-10-20": {
+      "1. open": "71.6000",
+      "2. high": "72.3500",
+      "3. low": "71.3200",
+      "4. close": "72.2500",
+      "5. volume": "1034292"
+    },
+    "2015-10-19": {
+      "1. open": "71.1000",
+      "2. high": "71.7700",
+      "3. low": "70.8800",
+      "4. close": "71.5700",
+      "5. volume": "966715"
+    },
+    "2015-10-16": {
+      "1. open": "71.3700",
+      "2. high": "71.7700",
+      "3. low": "70.8500",
+      "4. close": "71.1700",
+      "5. volume": "1085634"
+    },
+    "2015-10-15": {
+      "1. open": "70.3200",
+      "2. high": "71.3400",
+      "3. low": "70.3200",
+      "4. close": "71.2200",
+      "5. volume": "941448"
+    },
+    "2015-10-14": {
+      "1. open": "70.6600",
+      "2. high": "70.8600",
+      "3. low": "69.8700",
+      "4. close": "70.2500",
+      "5. volume": "1213110"
+    },
+    "2015-10-13": {
+      "1. open": "69.5900",
+      "2. high": "70.8500",
+      "3. low": "69.5000",
+      "4. close": "70.4700",
+      "5. volume": "1335327"
+    },
+    "2015-10-12": {
+      "1. open": "69.4400",
+      "2. high": "70.1600",
+      "3. low": "69.2100",
+      "4. close": "69.9500",
+      "5. volume": "1016085"
+    },
+    "2015-10-09": {
+      "1. open": "69.0900",
+      "2. high": "69.4100",
+      "3. low": "68.6800",
+      "4. close": "69.2700",
+      "5. volume": "1219001"
+    },
+    "2015-10-08": {
+      "1. open": "69.0000",
+      "2. high": "69.1200",
+      "3. low": "68.2700",
+      "4. close": "69.0800",
+      "5. volume": "1107873"
+    },
+    "2015-10-07": {
+      "1. open": "67.3700",
+      "2. high": "68.9200",
+      "3. low": "67.2200",
+      "4. close": "68.6600",
+      "5. volume": "5547429"
+    },
+    "2015-10-06": {
+      "1. open": "65.8400",
+      "2. high": "67.4000",
+      "3. low": "64.9800",
+      "4. close": "67.3300",
+      "5. volume": "1482000"
+    },
+    "2015-10-05": {
+      "1. open": "65.7300",
+      "2. high": "66.1900",
+      "3. low": "65.3000",
+      "4. close": "65.7500",
+      "5. volume": "2889182"
+    },
+    "2015-10-02": {
+      "1. open": "64.6000",
+      "2. high": "65.9280",
+      "3. low": "64.1100",
+      "4. close": "65.7300",
+      "5. volume": "2600516"
+    },
+    "2015-10-01": {
+      "1. open": "65.4300",
+      "2. high": "65.5199",
+      "3. low": "64.4000",
+      "4. close": "64.7500",
+      "5. volume": "1090545"
+    },
+    "2015-09-30": {
+      "1. open": "64.0500",
+      "2. high": "65.5000",
+      "3. low": "63.7100",
+      "4. close": "65.3200",
+      "5. volume": "1190256"
+    },
+    "2015-09-29": {
+      "1. open": "63.4700",
+      "2. high": "64.0650",
+      "3. low": "62.7000",
+      "4. close": "63.5300",
+      "5. volume": "2157835"
+    },
+    "2015-09-28": {
+      "1. open": "63.6400",
+      "2. high": "63.8100",
+      "3. low": "62.4200",
+      "4. close": "62.8500",
+      "5. volume": "826336"
+    },
+    "2015-09-25": {
+      "1. open": "63.9800",
+      "2. high": "64.2900",
+      "3. low": "63.5450",
+      "4. close": "63.9800",
+      "5. volume": "780314"
+    },
+    "2015-09-24": {
+      "1. open": "64.0900",
+      "2. high": "64.4000",
+      "3. low": "63.3400",
+      "4. close": "63.9100",
+      "5. volume": "926096"
+    },
+    "2015-09-23": {
+      "1. open": "64.1600",
+      "2. high": "64.4800",
+      "3. low": "63.6900",
+      "4. close": "64.1500",
+      "5. volume": "945037"
+    },
+    "2015-09-22": {
+      "1. open": "64.4000",
+      "2. high": "64.7200",
+      "3. low": "63.5900",
+      "4. close": "63.9400",
+      "5. volume": "949424"
+    },
+    "2015-09-21": {
+      "1. open": "64.7800",
+      "2. high": "65.3400",
+      "3. low": "64.7400",
+      "4. close": "64.9700",
+      "5. volume": "745757"
+    },
+    "2015-09-18": {
+      "1. open": "63.7700",
+      "2. high": "65.4500",
+      "3. low": "63.7700",
+      "4. close": "64.7200",
+      "5. volume": "1477493"
+    },
+    "2015-09-17": {
+      "1. open": "63.7500",
+      "2. high": "65.3100",
+      "3. low": "63.2200",
+      "4. close": "64.4600",
+      "5. volume": "790531"
+    },
+    "2015-09-16": {
+      "1. open": "62.9100",
+      "2. high": "64.1400",
+      "3. low": "62.8400",
+      "4. close": "63.9300",
+      "5. volume": "622156"
+    },
+    "2015-09-15": {
+      "1. open": "62.3900",
+      "2. high": "63.3900",
+      "3. low": "62.1400",
+      "4. close": "63.0000",
+      "5. volume": "834654"
+    },
+    "2015-09-14": {
+      "1. open": "62.0000",
+      "2. high": "62.6500",
+      "3. low": "61.7100",
+      "4. close": "62.4000",
+      "5. volume": "821381"
+    },
+    "2015-09-11": {
+      "1. open": "60.9000",
+      "2. high": "61.9700",
+      "3. low": "60.6600",
+      "4. close": "61.7100",
+      "5. volume": "824827"
+    },
+    "2015-09-10": {
+      "1. open": "61.6700",
+      "2. high": "62.4000",
+      "3. low": "61.5100",
+      "4. close": "61.7500",
+      "5. volume": "903239"
+    },
+    "2015-09-09": {
+      "1. open": "63.5000",
+      "2. high": "63.6300",
+      "3. low": "61.6100",
+      "4. close": "61.6900",
+      "5. volume": "1059880"
+    },
+    "2015-09-08": {
+      "1. open": "62.9600",
+      "2. high": "63.3925",
+      "3. low": "62.0900",
+      "4. close": "63.3200",
+      "5. volume": "1346856"
+    },
+    "2015-09-04": {
+      "1. open": "62.8000",
+      "2. high": "63.2500",
+      "3. low": "61.7000",
+      "4. close": "62.1500",
+      "5. volume": "1016811"
+    },
+    "2015-09-03": {
+      "1. open": "63.5100",
+      "2. high": "64.0600",
+      "3. low": "62.9100",
+      "4. close": "63.2000",
+      "5. volume": "1590460"
+    },
+    "2015-09-02": {
+      "1. open": "62.0500",
+      "2. high": "62.5800",
+      "3. low": "61.9300",
+      "4. close": "62.5500",
+      "5. volume": "923669"
+    },
+    "2015-09-01": {
+      "1. open": "62.7200",
+      "2. high": "63.1100",
+      "3. low": "61.1000",
+      "4. close": "61.5200",
+      "5. volume": "1425634"
+    },
+    "2015-08-31": {
+      "1. open": "65.0100",
+      "2. high": "65.0100",
+      "3. low": "63.2200",
+      "4. close": "63.3200",
+      "5. volume": "1505646"
+    },
+    "2015-08-28": {
+      "1. open": "64.9600",
+      "2. high": "65.1600",
+      "3. low": "64.5100",
+      "4. close": "65.0100",
+      "5. volume": "891549"
+    },
+    "2015-08-27": {
+      "1. open": "63.4000",
+      "2. high": "65.4500",
+      "3. low": "63.0900",
+      "4. close": "64.6900",
+      "5. volume": "977565"
+    },
+    "2015-08-26": {
+      "1. open": "62.6200",
+      "2. high": "63.5100",
+      "3. low": "62.0400",
+      "4. close": "63.2800",
+      "5. volume": "1341553"
+    },
+    "2015-08-25": {
+      "1. open": "64.3700",
+      "2. high": "64.4300",
+      "3. low": "61.7300",
+      "4. close": "61.8000",
+      "5. volume": "1705157"
+    },
+    "2015-08-24": {
+      "1. open": "63.4900",
+      "2. high": "64.9300",
+      "3. low": "62.1400",
+      "4. close": "62.8800",
+      "5. volume": "1904385"
+    },
+    "2015-08-21": {
+      "1. open": "66.4950",
+      "2. high": "67.2000",
+      "3. low": "65.8000",
+      "4. close": "65.9500",
+      "5. volume": "1444243"
+    },
+    "2015-08-20": {
+      "1. open": "66.6500",
+      "2. high": "67.2100",
+      "3. low": "66.4300",
+      "4. close": "66.6700",
+      "5. volume": "729332"
+    },
+    "2015-08-19": {
+      "1. open": "66.8200",
+      "2. high": "67.2000",
+      "3. low": "66.6000",
+      "4. close": "66.9100",
+      "5. volume": "670447"
+    },
+    "2015-08-18": {
+      "1. open": "67.0500",
+      "2. high": "67.2200",
+      "3. low": "66.7500",
+      "4. close": "67.1700",
+      "5. volume": "678169"
+    },
+    "2015-08-17": {
+      "1. open": "66.7900",
+      "2. high": "67.1000",
+      "3. low": "66.5300",
+      "4. close": "67.0900",
+      "5. volume": "703928"
+    },
+    "2015-08-14": {
+      "1. open": "65.9000",
+      "2. high": "66.8700",
+      "3. low": "65.6550",
+      "4. close": "66.8000",
+      "5. volume": "1075634"
+    },
+    "2015-08-13": {
+      "1. open": "65.5800",
+      "2. high": "66.4300",
+      "3. low": "65.2000",
+      "4. close": "66.0900",
+      "5. volume": "1339486"
+    },
+    "2015-08-12": {
+      "1. open": "65.0000",
+      "2. high": "65.6000",
+      "3. low": "64.8400",
+      "4. close": "65.5900",
+      "5. volume": "730757"
+    },
+    "2015-08-11": {
+      "1. open": "64.5900",
+      "2. high": "65.4600",
+      "3. low": "64.5400",
+      "4. close": "65.2700",
+      "5. volume": "999870"
+    },
+    "2015-08-10": {
+      "1. open": "65.4500",
+      "2. high": "65.6100",
+      "3. low": "64.4600",
+      "4. close": "64.7600",
+      "5. volume": "751770"
+    },
+    "2015-08-07": {
+      "1. open": "65.1500",
+      "2. high": "65.7800",
+      "3. low": "65.0000",
+      "4. close": "65.2700",
+      "5. volume": "906712"
+    },
+    "2015-08-06": {
+      "1. open": "64.9400",
+      "2. high": "65.2200",
+      "3. low": "64.2201",
+      "4. close": "65.2000",
+      "5. volume": "1611915"
+    },
+    "2015-08-05": {
+      "1. open": "65.3600",
+      "2. high": "66.1500",
+      "3. low": "64.7600",
+      "4. close": "65.0100",
+      "5. volume": "1711327"
+    },
+    "2015-08-04": {
+      "1. open": "64.6600",
+      "2. high": "65.7600",
+      "3. low": "64.3500",
+      "4. close": "65.3300",
+      "5. volume": "1514730"
+    },
+    "2015-08-03": {
+      "1. open": "64.3900",
+      "2. high": "64.7400",
+      "3. low": "64.0950",
+      "4. close": "64.6500",
+      "5. volume": "971061"
+    },
+    "2015-07-31": {
+      "1. open": "64.4600",
+      "2. high": "65.3100",
+      "3. low": "64.0000",
+      "4. close": "64.2700",
+      "5. volume": "2061998"
+    },
+    "2015-07-30": {
+      "1. open": "64.7100",
+      "2. high": "64.8500",
+      "3. low": "64.2700",
+      "4. close": "64.6400",
+      "5. volume": "1373382"
+    },
+    "2015-07-29": {
+      "1. open": "64.3300",
+      "2. high": "65.0400",
+      "3. low": "64.1600",
+      "4. close": "64.7800",
+      "5. volume": "1243917"
+    },
+    "2015-07-28": {
+      "1. open": "65.0300",
+      "2. high": "65.2900",
+      "3. low": "64.1600",
+      "4. close": "64.4100",
+      "5. volume": "1691366"
+    },
+    "2015-07-27": {
+      "1. open": "65.1500",
+      "2. high": "65.3950",
+      "3. low": "64.8700",
+      "4. close": "65.0100",
+      "5. volume": "1458743"
+    },
+    "2015-07-24": {
+      "1. open": "65.5200",
+      "2. high": "65.6900",
+      "3. low": "65.0200",
+      "4. close": "65.2000",
+      "5. volume": "1346932"
+    },
+    "2015-07-23": {
+      "1. open": "66.3100",
+      "2. high": "66.3100",
+      "3. low": "64.9900",
+      "4. close": "65.3000",
+      "5. volume": "1677340"
+    },
+    "2015-07-22": {
+      "1. open": "66.4800",
+      "2. high": "66.6900",
+      "3. low": "66.1800",
+      "4. close": "66.3000",
+      "5. volume": "1594785"
+    },
+    "2015-07-21": {
+      "1. open": "67.7900",
+      "2. high": "67.7900",
+      "3. low": "66.5000",
+      "4. close": "66.5000",
+      "5. volume": "2173865"
+    },
+    "2015-07-20": {
+      "1. open": "67.8200",
+      "2. high": "67.9900",
+      "3. low": "67.5000",
+      "4. close": "67.7800",
+      "5. volume": "4954919"
+    },
+    "2015-07-17": {
+      "1. open": "68.1000",
+      "2. high": "68.1000",
+      "3. low": "67.5000",
+      "4. close": "67.7300",
+      "5. volume": "1363469"
+    },
+    "2015-07-16": {
+      "1. open": "67.6800",
+      "2. high": "68.4266",
+      "3. low": "67.6500",
+      "4. close": "68.0300",
+      "5. volume": "3037393"
+    },
+    "2015-07-15": {
+      "1. open": "68.6400",
+      "2. high": "68.7300",
+      "3. low": "67.5300",
+      "4. close": "67.5400",
+      "5. volume": "9014703"
+    },
+    "2015-07-14": {
+      "1. open": "68.3000",
+      "2. high": "69.4400",
+      "3. low": "67.6700",
+      "4. close": "68.9300",
+      "5. volume": "2048278"
+    },
+    "2015-07-13": {
+      "1. open": "69.6300",
+      "2. high": "69.7640",
+      "3. low": "67.6700",
+      "4. close": "68.4200",
+      "5. volume": "1209820"
+    },
+    "2015-07-10": {
+      "1. open": "68.2000",
+      "2. high": "69.3584",
+      "3. low": "67.8200",
+      "4. close": "69.1300",
+      "5. volume": "1300638"
+    },
+    "2015-07-09": {
+      "1. open": "68.7700",
+      "2. high": "69.5598",
+      "3. low": "67.7000",
+      "4. close": "67.9300",
+      "5. volume": "834931"
+    },
+    "2015-07-08": {
+      "1. open": "68.5600",
+      "2. high": "69.0500",
+      "3. low": "68.3700",
+      "4. close": "68.7900",
+      "5. volume": "616475"
+    },
+    "2015-07-07": {
+      "1. open": "69.0000",
+      "2. high": "69.8300",
+      "3. low": "68.5900",
+      "4. close": "69.0300",
+      "5. volume": "1050137"
+    },
+    "2015-07-06": {
+      "1. open": "68.7600",
+      "2. high": "69.0700",
+      "3. low": "68.5050",
+      "4. close": "68.8300",
+      "5. volume": "1148080"
+    },
+    "2015-07-02": {
+      "1. open": "68.8000",
+      "2. high": "69.4600",
+      "3. low": "68.2700",
+      "4. close": "68.9100",
+      "5. volume": "1490386"
+    },
+    "2015-07-01": {
+      "1. open": "67.0600",
+      "2. high": "68.6200",
+      "3. low": "66.0800",
+      "4. close": "68.4600",
+      "5. volume": "2419361"
+    },
+    "2015-06-30": {
+      "1. open": "66.1300",
+      "2. high": "67.1800",
+      "3. low": "65.6625",
+      "4. close": "66.6800",
+      "5. volume": "1916606"
+    },
+    "2015-06-29": {
+      "1. open": "66.3600",
+      "2. high": "67.3600",
+      "3. low": "65.7500",
+      "4. close": "65.8900",
+      "5. volume": "966482"
+    },
+    "2015-06-26": {
+      "1. open": "66.3300",
+      "2. high": "66.8100",
+      "3. low": "65.9700",
+      "4. close": "66.5200",
+      "5. volume": "1801174"
+    },
+    "2015-06-25": {
+      "1. open": "66.2900",
+      "2. high": "66.6300",
+      "3. low": "66.0150",
+      "4. close": "66.2100",
+      "5. volume": "809619"
+    },
+    "2015-06-24": {
+      "1. open": "67.0000",
+      "2. high": "67.2500",
+      "3. low": "66.3900",
+      "4. close": "66.4400",
+      "5. volume": "449574"
+    },
+    "2015-06-23": {
+      "1. open": "67.4700",
+      "2. high": "67.7000",
+      "3. low": "66.7400",
+      "4. close": "66.8200",
+      "5. volume": "780739"
+    },
+    "2015-06-22": {
+      "1. open": "68.0900",
+      "2. high": "68.5000",
+      "3. low": "67.4700",
+      "4. close": "67.5600",
+      "5. volume": "554232"
+    },
+    "2015-06-19": {
+      "1. open": "68.5000",
+      "2. high": "68.5000",
+      "3. low": "67.6000",
+      "4. close": "67.9300",
+      "5. volume": "1126173"
+    },
+    "2015-06-18": {
+      "1. open": "67.4900",
+      "2. high": "69.1199",
+      "3. low": "67.4800",
+      "4. close": "68.7900",
+      "5. volume": "1730638"
+    },
+    "2015-06-17": {
+      "1. open": "67.0700",
+      "2. high": "67.7300",
+      "3. low": "66.4700",
+      "4. close": "67.6700",
+      "5. volume": "1078827"
+    },
+    "2015-06-16": {
+      "1. open": "66.4200",
+      "2. high": "67.0100",
+      "3. low": "65.9100",
+      "4. close": "67.0000",
+      "5. volume": "957710"
+    },
+    "2015-06-15": {
+      "1. open": "66.4100",
+      "2. high": "66.5800",
+      "3. low": "65.3300",
+      "4. close": "65.9600",
+      "5. volume": "1239364"
+    },
+    "2015-06-12": {
+      "1. open": "65.5300",
+      "2. high": "66.6100",
+      "3. low": "65.3600",
+      "4. close": "66.5700",
+      "5. volume": "1286419"
+    },
+    "2015-06-11": {
+      "1. open": "64.8500",
+      "2. high": "65.7300",
+      "3. low": "64.8500",
+      "4. close": "65.2000",
+      "5. volume": "1231502"
+    },
+    "2015-06-10": {
+      "1. open": "64.2500",
+      "2. high": "66.7500",
+      "3. low": "63.5500",
+      "4. close": "65.0000",
+      "5. volume": "1905927"
+    },
+    "2015-06-09": {
+      "1. open": "64.2500",
+      "2. high": "64.4800",
+      "3. low": "63.6800",
+      "4. close": "63.8500",
+      "5. volume": "564871"
+    },
+    "2015-06-08": {
+      "1. open": "64.3500",
+      "2. high": "64.5000",
+      "3. low": "64.1600",
+      "4. close": "64.1600",
+      "5. volume": "636658"
+    },
+    "2015-06-05": {
+      "1. open": "64.1800",
+      "2. high": "64.5400",
+      "3. low": "63.6500",
+      "4. close": "64.3500",
+      "5. volume": "905559"
+    },
+    "2015-06-04": {
+      "1. open": "65.0700",
+      "2. high": "65.4507",
+      "3. low": "64.4700",
+      "4. close": "64.7000",
+      "5. volume": "708624"
+    },
+    "2015-06-03": {
+      "1. open": "66.6200",
+      "2. high": "66.6305",
+      "3. low": "65.0600",
+      "4. close": "65.0900",
+      "5. volume": "875329"
+    },
+    "2015-06-02": {
+      "1. open": "66.4600",
+      "2. high": "66.5600",
+      "3. low": "66.0399",
+      "4. close": "66.3800",
+      "5. volume": "473714"
+    },
+    "2015-06-01": {
+      "1. open": "66.2600",
+      "2. high": "67.0000",
+      "3. low": "66.0100",
+      "4. close": "66.6600",
+      "5. volume": "695875"
+    },
+    "2015-05-29": {
+      "1. open": "66.3600",
+      "2. high": "66.7900",
+      "3. low": "65.7600",
+      "4. close": "66.0400",
+      "5. volume": "1468862"
+    },
+    "2015-05-28": {
+      "1. open": "66.5300",
+      "2. high": "67.1400",
+      "3. low": "66.1900",
+      "4. close": "66.5000",
+      "5. volume": "642816"
+    },
+    "2015-05-27": {
+      "1. open": "66.5000",
+      "2. high": "66.9600",
+      "3. low": "66.2200",
+      "4. close": "66.7200",
+      "5. volume": "697659"
+    },
+    "2015-05-26": {
+      "1. open": "66.1400",
+      "2. high": "66.5050",
+      "3. low": "65.6500",
+      "4. close": "66.3900",
+      "5. volume": "800521"
+    },
+    "2015-05-22": {
+      "1. open": "65.7300",
+      "2. high": "66.7100",
+      "3. low": "65.4600",
+      "4. close": "66.3000",
+      "5. volume": "424855"
+    },
+    "2015-05-21": {
+      "1. open": "66.2900",
+      "2. high": "66.3600",
+      "3. low": "65.4850",
+      "4. close": "65.9700",
+      "5. volume": "765508"
+    },
+    "2015-05-20": {
+      "1. open": "65.9400",
+      "2. high": "66.4700",
+      "3. low": "65.5700",
+      "4. close": "66.0800",
+      "5. volume": "569170"
+    },
+    "2015-05-19": {
+      "1. open": "66.1700",
+      "2. high": "66.4400",
+      "3. low": "65.7200",
+      "4. close": "65.9000",
+      "5. volume": "442379"
+    },
+    "2015-05-18": {
+      "1. open": "66.4600",
+      "2. high": "66.7900",
+      "3. low": "66.0050",
+      "4. close": "66.2700",
+      "5. volume": "774980"
+    },
+    "2015-05-15": {
+      "1. open": "65.9500",
+      "2. high": "66.7900",
+      "3. low": "65.9500",
+      "4. close": "66.7000",
+      "5. volume": "765034"
+    },
+    "2015-05-14": {
+      "1. open": "64.9100",
+      "2. high": "66.1000",
+      "3. low": "64.6900",
+      "4. close": "65.8800",
+      "5. volume": "773251"
+    },
+    "2015-05-13": {
+      "1. open": "64.7300",
+      "2. high": "65.5100",
+      "3. low": "64.3600",
+      "4. close": "64.7300",
+      "5. volume": "1024844"
+    },
+    "2015-05-12": {
+      "1. open": "64.2500",
+      "2. high": "64.7700",
+      "3. low": "63.7200",
+      "4. close": "64.5200",
+      "5. volume": "741789"
+    },
+    "2015-05-11": {
+      "1. open": "65.5100",
+      "2. high": "65.9999",
+      "3. low": "64.5800",
+      "4. close": "64.6800",
+      "5. volume": "689693"
+    },
+    "2015-05-08": {
+      "1. open": "65.4800",
+      "2. high": "66.9399",
+      "3. low": "65.2600",
+      "4. close": "65.7800",
+      "5. volume": "785957"
+    },
+    "2015-05-07": {
+      "1. open": "63.8400",
+      "2. high": "65.0450",
+      "3. low": "63.1600",
+      "4. close": "64.8400",
+      "5. volume": "1227696"
+    },
+    "2015-05-06": {
+      "1. open": "63.9200",
+      "2. high": "64.8500",
+      "3. low": "63.2000",
+      "4. close": "63.8500",
+      "5. volume": "1431792"
+    },
+    "2015-05-05": {
+      "1. open": "64.0200",
+      "2. high": "64.3100",
+      "3. low": "62.8900",
+      "4. close": "63.0900",
+      "5. volume": "1097653"
+    },
+    "2015-05-04": {
+      "1. open": "64.1300",
+      "2. high": "64.8800",
+      "3. low": "64.0300",
+      "4. close": "64.3200",
+      "5. volume": "748685"
+    },
+    "2015-05-01": {
+      "1. open": "63.4500",
+      "2. high": "64.1900",
+      "3. low": "63.4100",
+      "4. close": "64.1200",
+      "5. volume": "931534"
+    },
+    "2015-04-30": {
+      "1. open": "63.5500",
+      "2. high": "63.8200",
+      "3. low": "62.7600",
+      "4. close": "63.4100",
+      "5. volume": "1113535"
+    },
+    "2015-04-29": {
+      "1. open": "64.5700",
+      "2. high": "64.9200",
+      "3. low": "63.5930",
+      "4. close": "63.8500",
+      "5. volume": "1151355"
+    },
+    "2015-04-28": {
+      "1. open": "66.4800",
+      "2. high": "66.4800",
+      "3. low": "64.7100",
+      "4. close": "65.0500",
+      "5. volume": "1285236"
+    },
+    "2015-04-27": {
+      "1. open": "66.9300",
+      "2. high": "67.0100",
+      "3. low": "66.3000",
+      "4. close": "66.6500",
+      "5. volume": "818816"
+    },
+    "2015-04-24": {
+      "1. open": "66.2500",
+      "2. high": "67.1900",
+      "3. low": "65.8701",
+      "4. close": "66.7200",
+      "5. volume": "787811"
+    },
+    "2015-04-23": {
+      "1. open": "66.1500",
+      "2. high": "66.4900",
+      "3. low": "65.8600",
+      "4. close": "65.8600",
+      "5. volume": "718896"
+    },
+    "2015-04-22": {
+      "1. open": "66.4700",
+      "2. high": "66.5999",
+      "3. low": "66.0800",
+      "4. close": "66.2900",
+      "5. volume": "769987"
+    },
+    "2015-04-21": {
+      "1. open": "65.9800",
+      "2. high": "66.6400",
+      "3. low": "65.7100",
+      "4. close": "66.5200",
+      "5. volume": "1282480"
+    },
+    "2015-04-20": {
+      "1. open": "65.3100",
+      "2. high": "66.1500",
+      "3. low": "65.1950",
+      "4. close": "65.8000",
+      "5. volume": "1101503"
+    },
+    "2015-04-17": {
+      "1. open": "65.2100",
+      "2. high": "65.5050",
+      "3. low": "64.7100",
+      "4. close": "65.3100",
+      "5. volume": "832957"
+    },
+    "2015-04-16": {
+      "1. open": "64.9400",
+      "2. high": "65.5310",
+      "3. low": "64.3500",
+      "4. close": "65.4100",
+      "5. volume": "716226"
+    },
+    "2015-04-15": {
+      "1. open": "65.3900",
+      "2. high": "65.6100",
+      "3. low": "64.8500",
+      "4. close": "65.1100",
+      "5. volume": "568912"
+    },
+    "2015-04-14": {
+      "1. open": "65.3600",
+      "2. high": "65.7300",
+      "3. low": "65.2900",
+      "4. close": "65.4200",
+      "5. volume": "704836"
+    },
+    "2015-04-13": {
+      "1. open": "65.2100",
+      "2. high": "65.4300",
+      "3. low": "65.0600",
+      "4. close": "65.0600",
+      "5. volume": "694710"
+    },
+    "2015-04-10": {
+      "1. open": "65.7000",
+      "2. high": "66.2400",
+      "3. low": "64.9600",
+      "4. close": "65.2200",
+      "5. volume": "1076994"
+    },
+    "2015-04-09": {
+      "1. open": "66.1300",
+      "2. high": "66.6000",
+      "3. low": "65.0300",
+      "4. close": "65.3500",
+      "5. volume": "1254311"
+    },
+    "2015-04-08": {
+      "1. open": "66.0600",
+      "2. high": "66.4700",
+      "3. low": "65.9100",
+      "4. close": "66.3700",
+      "5. volume": "671200"
+    },
+    "2015-04-07": {
+      "1. open": "66.5300",
+      "2. high": "66.6600",
+      "3. low": "65.6800",
+      "4. close": "66.0300",
+      "5. volume": "651172"
+    },
+    "2015-04-06": {
+      "1. open": "65.7200",
+      "2. high": "66.8070",
+      "3. low": "65.7200",
+      "4. close": "66.3900",
+      "5. volume": "609688"
+    },
+    "2015-04-02": {
+      "1. open": "65.2600",
+      "2. high": "66.0499",
+      "3. low": "65.1850",
+      "4. close": "65.8400",
+      "5. volume": "651144"
+    },
+    "2015-04-01": {
+      "1. open": "66.0600",
+      "2. high": "66.2900",
+      "3. low": "64.7150",
+      "4. close": "65.1800",
+      "5. volume": "965245"
+    },
+    "2015-03-31": {
+      "1. open": "66.6900",
+      "2. high": "67.1600",
+      "3. low": "65.9500",
+      "4. close": "65.9600",
+      "5. volume": "959141"
+    },
+    "2015-03-30": {
+      "1. open": "66.1500",
+      "2. high": "66.8000",
+      "3. low": "65.4950",
+      "4. close": "66.7600",
+      "5. volume": "728505"
+    },
+    "2015-03-27": {
+      "1. open": "66.5500",
+      "2. high": "67.2400",
+      "3. low": "65.4200",
+      "4. close": "65.7300",
+      "5. volume": "1229346"
+    },
+    "2015-03-26": {
+      "1. open": "66.6200",
+      "2. high": "67.0000",
+      "3. low": "66.3300",
+      "4. close": "66.6700",
+      "5. volume": "1006116"
+    },
+    "2015-03-25": {
+      "1. open": "66.9200",
+      "2. high": "67.4700",
+      "3. low": "66.4000",
+      "4. close": "66.6100",
+      "5. volume": "1069376"
+    },
+    "2015-03-24": {
+      "1. open": "67.6200",
+      "2. high": "67.7000",
+      "3. low": "66.7200",
+      "4. close": "66.7800",
+      "5. volume": "678259"
+    },
+    "2015-03-23": {
+      "1. open": "68.2400",
+      "2. high": "68.2900",
+      "3. low": "67.4900",
+      "4. close": "67.5200",
+      "5. volume": "868031"
+    },
+    "2015-03-20": {
+      "1. open": "66.6400",
+      "2. high": "68.4500",
+      "3. low": "66.4800",
+      "4. close": "68.2800",
+      "5. volume": "949616"
+    },
+    "2015-03-19": {
+      "1. open": "66.0400",
+      "2. high": "66.9800",
+      "3. low": "65.8196",
+      "4. close": "66.5500",
+      "5. volume": "836490"
+    },
+    "2015-03-18": {
+      "1. open": "65.0000",
+      "2. high": "66.2100",
+      "3. low": "64.2800",
+      "4. close": "66.0400",
+      "5. volume": "1835769"
+    },
+    "2015-03-17": {
+      "1. open": "64.8700",
+      "2. high": "65.3200",
+      "3. low": "64.5300",
+      "4. close": "64.9800",
+      "5. volume": "1263532"
+    },
+    "2015-03-16": {
+      "1. open": "64.7400",
+      "2. high": "65.4400",
+      "3. low": "64.6300",
+      "4. close": "64.9500",
+      "5. volume": "1055615"
+    },
+    "2015-03-13": {
+      "1. open": "64.9300",
+      "2. high": "64.9700",
+      "3. low": "64.0800",
+      "4. close": "64.4700",
+      "5. volume": "877670"
+    },
+    "2015-03-12": {
+      "1. open": "64.7900",
+      "2. high": "65.3100",
+      "3. low": "64.5340",
+      "4. close": "64.9500",
+      "5. volume": "778647"
+    },
+    "2015-03-11": {
+      "1. open": "63.8900",
+      "2. high": "64.9100",
+      "3. low": "63.7600",
+      "4. close": "64.5100",
+      "5. volume": "1226311"
+    },
+    "2015-03-10": {
+      "1. open": "64.1800",
+      "2. high": "65.1300",
+      "3. low": "64.0000",
+      "4. close": "64.6000",
+      "5. volume": "1026627"
+    },
+    "2015-03-09": {
+      "1. open": "65.3700",
+      "2. high": "65.6700",
+      "3. low": "64.4200",
+      "4. close": "64.4900",
+      "5. volume": "790173"
+    },
+    "2015-03-06": {
+      "1. open": "64.5200",
+      "2. high": "65.0400",
+      "3. low": "63.3044",
+      "4. close": "64.9900",
+      "5. volume": "1594788"
+    },
+    "2015-03-05": {
+      "1. open": "65.9500",
+      "2. high": "66.5500",
+      "3. low": "65.7300",
+      "4. close": "65.8700",
+      "5. volume": "768366"
+    },
+    "2015-03-04": {
+      "1. open": "66.7500",
+      "2. high": "66.9400",
+      "3. low": "65.3200",
+      "4. close": "65.6000",
+      "5. volume": "917458"
+    },
+    "2015-03-03": {
+      "1. open": "66.7300",
+      "2. high": "66.9225",
+      "3. low": "65.7900",
+      "4. close": "66.7200",
+      "5. volume": "1033966"
+    },
+    "2015-03-02": {
+      "1. open": "67.1000",
+      "2. high": "67.7600",
+      "3. low": "66.6050",
+      "4. close": "66.9400",
+      "5. volume": "1468827"
+    },
+    "2015-02-27": {
+      "1. open": "65.5400",
+      "2. high": "66.4950",
+      "3. low": "65.3900",
+      "4. close": "66.3800",
+      "5. volume": "1042978"
+    },
+    "2015-02-26": {
+      "1. open": "66.2100",
+      "2. high": "66.3300",
+      "3. low": "64.9700",
+      "4. close": "65.4400",
+      "5. volume": "1300189"
+    },
+    "2015-02-25": {
+      "1. open": "66.7000",
+      "2. high": "67.1550",
+      "3. low": "65.8500",
+      "4. close": "66.1700",
+      "5. volume": "1243549"
+    },
+    "2015-02-24": {
+      "1. open": "67.7200",
+      "2. high": "67.8400",
+      "3. low": "66.5000",
+      "4. close": "66.7500",
+      "5. volume": "1093643"
+    },
+    "2015-02-23": {
+      "1. open": "67.8000",
+      "2. high": "68.4500",
+      "3. low": "67.4900",
+      "4. close": "67.9300",
+      "5. volume": "610809"
+    },
+    "2015-02-20": {
+      "1. open": "66.4700",
+      "2. high": "67.4700",
+      "3. low": "66.4300",
+      "4. close": "67.4200",
+      "5. volume": "1019106"
+    },
+    "2015-02-19": {
+      "1. open": "67.3200",
+      "2. high": "67.7400",
+      "3. low": "65.8700",
+      "4. close": "66.2700",
+      "5. volume": "1206889"
+    },
+    "2015-02-18": {
+      "1. open": "67.1400",
+      "2. high": "67.6800",
+      "3. low": "66.4128",
+      "4. close": "67.5800",
+      "5. volume": "1432076"
+    },
+    "2015-02-17": {
+      "1. open": "68.6200",
+      "2. high": "69.0000",
+      "3. low": "66.9469",
+      "4. close": "67.3000",
+      "5. volume": "1408278"
+    },
+    "2015-02-13": {
+      "1. open": "70.6300",
+      "2. high": "70.9600",
+      "3. low": "67.2700",
+      "4. close": "68.6500",
+      "5. volume": "2196401"
+    },
+    "2015-02-12": {
+      "1. open": "69.7000",
+      "2. high": "70.9000",
+      "3. low": "69.5900",
+      "4. close": "70.7200",
+      "5. volume": "1677320"
+    },
+    "2015-02-11": {
+      "1. open": "69.0600",
+      "2. high": "69.6700",
+      "3. low": "68.7200",
+      "4. close": "69.5300",
+      "5. volume": "1084707"
+    },
+    "2015-02-10": {
+      "1. open": "68.0600",
+      "2. high": "69.1700",
+      "3. low": "67.5700",
+      "4. close": "69.1500",
+      "5. volume": "1152791"
+    },
+    "2015-02-09": {
+      "1. open": "69.4700",
+      "2. high": "69.6700",
+      "3. low": "67.8850",
+      "4. close": "67.9800",
+      "5. volume": "1629234"
+    },
+    "2015-02-06": {
+      "1. open": "73.6300",
+      "2. high": "73.6600",
+      "3. low": "69.1000",
+      "4. close": "69.7200",
+      "5. volume": "2582428"
+    },
+    "2015-02-05": {
+      "1. open": "73.6900",
+      "2. high": "74.3000",
+      "3. low": "73.0630",
+      "4. close": "74.1800",
+      "5. volume": "1651167"
+    },
+    "2015-02-04": {
+      "1. open": "73.1400",
+      "2. high": "74.0100",
+      "3. low": "72.5100",
+      "4. close": "73.5100",
+      "5. volume": "910961"
+    },
+    "2015-02-03": {
+      "1. open": "72.6400",
+      "2. high": "73.4200",
+      "3. low": "72.2500",
+      "4. close": "73.3600",
+      "5. volume": "1002015"
+    },
+    "2015-02-02": {
+      "1. open": "73.0000",
+      "2. high": "73.4000",
+      "3. low": "72.0700",
+      "4. close": "73.2400",
+      "5. volume": "856147"
+    },
+    "2015-01-30": {
+      "1. open": "74.0900",
+      "2. high": "74.0900",
+      "3. low": "72.9400",
+      "4. close": "72.9400",
+      "5. volume": "1085376"
+    },
+    "2015-01-29": {
+      "1. open": "74.4200",
+      "2. high": "74.7900",
+      "3. low": "73.5150",
+      "4. close": "74.1000",
+      "5. volume": "960932"
+    },
+    "2015-01-28": {
+      "1. open": "74.3500",
+      "2. high": "75.3900",
+      "3. low": "74.1100",
+      "4. close": "74.3900",
+      "5. volume": "998564"
+    },
+    "2015-01-27": {
+      "1. open": "73.7300",
+      "2. high": "74.2800",
+      "3. low": "73.7300",
+      "4. close": "74.0200",
+      "5. volume": "722173"
+    },
+    "2015-01-26": {
+      "1. open": "73.8000",
+      "2. high": "74.0500",
+      "3. low": "73.5000",
+      "4. close": "74.0500",
+      "5. volume": "742334"
+    },
+    "2015-01-23": {
+      "1. open": "73.5100",
+      "2. high": "73.8800",
+      "3. low": "73.1622",
+      "4. close": "73.6500",
+      "5. volume": "616051"
+    },
+    "2015-01-22": {
+      "1. open": "72.7200",
+      "2. high": "73.7500",
+      "3. low": "72.7200",
+      "4. close": "73.5100",
+      "5. volume": "1394716"
+    },
+    "2015-01-21": {
+      "1. open": "72.6300",
+      "2. high": "72.8700",
+      "3. low": "72.1900",
+      "4. close": "72.5900",
+      "5. volume": "1047958"
+    },
+    "2015-01-20": {
+      "1. open": "72.4100",
+      "2. high": "73.1800",
+      "3. low": "72.2320",
+      "4. close": "72.7800",
+      "5. volume": "1622523"
+    },
+    "2015-01-16": {
+      "1. open": "71.6000",
+      "2. high": "72.1800",
+      "3. low": "71.2200",
+      "4. close": "72.1000",
+      "5. volume": "1230065"
+    },
+    "2015-01-15": {
+      "1. open": "71.2500",
+      "2. high": "71.6700",
+      "3. low": "70.8200",
+      "4. close": "71.5300",
+      "5. volume": "1088265"
+    },
+    "2015-01-14": {
+      "1. open": "69.2400",
+      "2. high": "71.0300",
+      "3. low": "69.2280",
+      "4. close": "71.0200",
+      "5. volume": "1215842"
+    },
+    "2015-01-13": {
+      "1. open": "69.1700",
+      "2. high": "69.8000",
+      "3. low": "68.9900",
+      "4. close": "69.7900",
+      "5. volume": "1225031"
+    },
+    "2015-01-12": {
+      "1. open": "67.8000",
+      "2. high": "68.9058",
+      "3. low": "67.7100",
+      "4. close": "68.8200",
+      "5. volume": "812272"
+    },
+    "2015-01-09": {
+      "1. open": "68.7700",
+      "2. high": "68.9600",
+      "3. low": "67.9900",
+      "4. close": "68.1800",
+      "5. volume": "564079"
+    },
+    "2015-01-08": {
+      "1. open": "68.2050",
+      "2. high": "69.1000",
+      "3. low": "67.8500",
+      "4. close": "68.9100",
+      "5. volume": "1165762"
+    },
+    "2015-01-07": {
+      "1. open": "67.8700",
+      "2. high": "68.1000",
+      "3. low": "67.1200",
+      "4. close": "68.0200",
+      "5. volume": "854663"
+    },
+    "2015-01-06": {
+      "1. open": "67.9500",
+      "2. high": "68.3700",
+      "3. low": "67.2200",
+      "4. close": "67.4800",
+      "5. volume": "1232298"
+    },
+    "2015-01-05": {
+      "1. open": "65.9300",
+      "2. high": "67.8300",
+      "3. low": "65.6200",
+      "4. close": "67.6900",
+      "5. volume": "1514903"
+    },
+    "2015-01-02": {
+      "1. open": "66.3500",
+      "2. high": "66.7200",
+      "3. low": "66.1800",
+      "4. close": "66.4100",
+      "5. volume": "659004"
+    },
+    "2014-12-31": {
+      "1. open": "67.1400",
+      "2. high": "67.9000",
+      "3. low": "66.1900",
+      "4. close": "66.3000",
+      "5. volume": "653666"
+    },
+    "2014-12-30": {
+      "1. open": "67.1000",
+      "2. high": "67.6700",
+      "3. low": "66.8900",
+      "4. close": "67.0700",
+      "5. volume": "482758"
+    },
+    "2014-12-29": {
+      "1. open": "66.9000",
+      "2. high": "67.4600",
+      "3. low": "66.8800",
+      "4. close": "67.2000",
+      "5. volume": "541062"
+    },
+    "2014-12-26": {
+      "1. open": "66.2700",
+      "2. high": "66.9390",
+      "3. low": "66.1400",
+      "4. close": "66.8700",
+      "5. volume": "411788"
+    },
+    "2014-12-24": {
+      "1. open": "66.4300",
+      "2. high": "66.5400",
+      "3. low": "66.0260",
+      "4. close": "66.1300",
+      "5. volume": "492018"
+    },
+    "2014-12-23": {
+      "1. open": "66.5700",
+      "2. high": "66.5900",
+      "3. low": "66.0600",
+      "4. close": "66.3400",
+      "5. volume": "1038601"
+    },
+    "2014-12-22": {
+      "1. open": "65.9100",
+      "2. high": "66.4500",
+      "3. low": "65.7600",
+      "4. close": "66.2900",
+      "5. volume": "1748420"
+    },
+    "2014-12-19": {
+      "1. open": "66.4400",
+      "2. high": "66.4700",
+      "3. low": "65.7500",
+      "4. close": "65.9100",
+      "5. volume": "1456446"
+    },
+    "2014-12-18": {
+      "1. open": "66.1100",
+      "2. high": "66.4800",
+      "3. low": "65.5500",
+      "4. close": "66.4400",
+      "5. volume": "991552"
+    },
+    "2014-12-17": {
+      "1. open": "64.6400",
+      "2. high": "65.7200",
+      "3. low": "64.0533",
+      "4. close": "65.6500",
+      "5. volume": "1566247"
+    },
+    "2014-12-16": {
+      "1. open": "64.8000",
+      "2. high": "65.3200",
+      "3. low": "64.1100",
+      "4. close": "64.4800",
+      "5. volume": "1190077"
+    },
+    "2014-12-15": {
+      "1. open": "66.6900",
+      "2. high": "66.8790",
+      "3. low": "64.8100",
+      "4. close": "64.9300",
+      "5. volume": "1485339"
+    },
+    "2014-12-12": {
+      "1. open": "66.8400",
+      "2. high": "68.0700",
+      "3. low": "66.5000",
+      "4. close": "66.5500",
+      "5. volume": "1294358"
+    },
+    "2014-12-11": {
+      "1. open": "68.2700",
+      "2. high": "68.2700",
+      "3. low": "66.9300",
+      "4. close": "66.9700",
+      "5. volume": "797781"
+    },
+    "2014-12-10": {
+      "1. open": "69.4300",
+      "2. high": "69.5500",
+      "3. low": "68.2541",
+      "4. close": "68.6600",
+      "5. volume": "956507"
+    },
+    "2014-12-09": {
+      "1. open": "68.6100",
+      "2. high": "69.8600",
+      "3. low": "68.3500",
+      "4. close": "69.2700",
+      "5. volume": "902513"
+    },
+    "2014-12-08": {
+      "1. open": "68.6900",
+      "2. high": "69.8100",
+      "3. low": "68.4300",
+      "4. close": "68.8800",
+      "5. volume": "903439"
+    },
+    "2014-12-05": {
+      "1. open": "68.4900",
+      "2. high": "68.7400",
+      "3. low": "67.7500",
+      "4. close": "68.6500",
+      "5. volume": "982273"
+    },
+    "2014-12-04": {
+      "1. open": "68.8800",
+      "2. high": "68.8800",
+      "3. low": "68.1600",
+      "4. close": "68.5300",
+      "5. volume": "992799"
+    },
+    "2014-12-03": {
+      "1. open": "69.3000",
+      "2. high": "69.4700",
+      "3. low": "68.5600",
+      "4. close": "68.7400",
+      "5. volume": "687733"
+    },
+    "2014-12-02": {
+      "1. open": "69.2100",
+      "2. high": "69.5850",
+      "3. low": "68.5200",
+      "4. close": "69.0900",
+      "5. volume": "720014"
+    },
+    "2014-12-01": {
+      "1. open": "70.2100",
+      "2. high": "70.4200",
+      "3. low": "69.1800",
+      "4. close": "69.3700",
+      "5. volume": "717005"
+    },
+    "2014-11-28": {
+      "1. open": "70.1100",
+      "2. high": "70.9200",
+      "3. low": "70.0000",
+      "4. close": "70.2700",
+      "5. volume": "594225"
+    },
+    "2014-11-26": {
+      "1. open": "68.8000",
+      "2. high": "70.4300",
+      "3. low": "68.8000",
+      "4. close": "69.8900",
+      "5. volume": "891443"
+    },
+    "2014-11-25": {
+      "1. open": "69.1000",
+      "2. high": "69.2400",
+      "3. low": "68.3700",
+      "4. close": "68.6100",
+      "5. volume": "915983"
+    },
+    "2014-11-24": {
+      "1. open": "69.4200",
+      "2. high": "69.4700",
+      "3. low": "68.8650",
+      "4. close": "68.9700",
+      "5. volume": "756813"
+    },
+    "2014-11-21": {
+      "1. open": "68.6400",
+      "2. high": "69.3900",
+      "3. low": "68.1600",
+      "4. close": "69.3900",
+      "5. volume": "1263740"
+    },
+    "2014-11-20": {
+      "1. open": "68.5800",
+      "2. high": "68.8500",
+      "3. low": "68.0700",
+      "4. close": "68.3100",
+      "5. volume": "693715"
+    },
+    "2014-11-19": {
+      "1. open": "68.7800",
+      "2. high": "69.1500",
+      "3. low": "68.3000",
+      "4. close": "68.5500",
+      "5. volume": "806512"
+    },
+    "2014-11-18": {
+      "1. open": "69.2100",
+      "2. high": "69.3400",
+      "3. low": "68.2707",
+      "4. close": "69.0100",
+      "5. volume": "754705"
+    },
+    "2014-11-17": {
+      "1. open": "68.9200",
+      "2. high": "69.5800",
+      "3. low": "68.8300",
+      "4. close": "69.4100",
+      "5. volume": "834757"
+    },
+    "2014-11-14": {
+      "1. open": "69.0600",
+      "2. high": "69.2550",
+      "3. low": "68.6000",
+      "4. close": "68.8300",
+      "5. volume": "1128360"
+    },
+    "2014-11-13": {
+      "1. open": "68.6100",
+      "2. high": "69.1156",
+      "3. low": "68.0700",
+      "4. close": "69.0600",
+      "5. volume": "949566"
+    },
+    "2014-11-12": {
+      "1. open": "68.4500",
+      "2. high": "68.7700",
+      "3. low": "68.0000",
+      "4. close": "68.4000",
+      "5. volume": "805997"
+    },
+    "2014-11-11": {
+      "1. open": "68.7000",
+      "2. high": "68.7250",
+      "3. low": "67.9839",
+      "4. close": "68.4500",
+      "5. volume": "734349"
+    },
+    "2014-11-10": {
+      "1. open": "67.9000",
+      "2. high": "68.9450",
+      "3. low": "67.6500",
+      "4. close": "68.6100",
+      "5. volume": "1305333"
+    },
+    "2014-11-07": {
+      "1. open": "67.6500",
+      "2. high": "68.0600",
+      "3. low": "66.9600",
+      "4. close": "67.7700",
+      "5. volume": "1122748"
+    },
+    "2014-11-06": {
+      "1. open": "68.4400",
+      "2. high": "68.7500",
+      "3. low": "67.5500",
+      "4. close": "67.6100",
+      "5. volume": "1131412"
+    },
+    "2014-11-05": {
+      "1. open": "67.9800",
+      "2. high": "68.2900",
+      "3. low": "67.5700",
+      "4. close": "68.2500",
+      "5. volume": "1022930"
+    },
+    "2014-11-04": {
+      "1. open": "67.6400",
+      "2. high": "67.8100",
+      "3. low": "67.1400",
+      "4. close": "67.7500",
+      "5. volume": "767198"
+    },
+    "2014-11-03": {
+      "1. open": "68.4800",
+      "2. high": "68.6600",
+      "3. low": "67.5900",
+      "4. close": "67.6700",
+      "5. volume": "1489081"
+    },
+    "2014-10-31": {
+      "1. open": "67.9800",
+      "2. high": "69.0400",
+      "3. low": "67.5000",
+      "4. close": "68.9900",
+      "5. volume": "1513194"
+    },
+    "2014-10-30": {
+      "1. open": "66.9500",
+      "2. high": "68.0100",
+      "3. low": "66.7300",
+      "4. close": "67.5000",
+      "5. volume": "1917415"
+    },
+    "2014-10-29": {
+      "1. open": "67.3100",
+      "2. high": "67.6550",
+      "3. low": "66.3932",
+      "4. close": "67.0200",
+      "5. volume": "1106862"
+    },
+    "2014-10-28": {
+      "1. open": "67.4000",
+      "2. high": "67.5400",
+      "3. low": "66.9800",
+      "4. close": "67.5300",
+      "5. volume": "892014"
+    },
+    "2014-10-27": {
+      "1. open": "66.3100",
+      "2. high": "67.4100",
+      "3. low": "66.3100",
+      "4. close": "67.4000",
+      "5. volume": "1263786"
+    },
+    "2014-10-24": {
+      "1. open": "66.4800",
+      "2. high": "66.8200",
+      "3. low": "66.1000",
+      "4. close": "66.3000",
+      "5. volume": "2406825"
+    },
+    "2014-10-23": {
+      "1. open": "66.4300",
+      "2. high": "66.6300",
+      "3. low": "66.0400",
+      "4. close": "66.3000",
+      "5. volume": "2070499"
+    },
+    "2014-10-22": {
+      "1. open": "66.4100",
+      "2. high": "66.7481",
+      "3. low": "65.8100",
+      "4. close": "66.2100",
+      "5. volume": "915152"
+    },
+    "2014-10-21": {
+      "1. open": "65.4900",
+      "2. high": "66.4100",
+      "3. low": "65.0531",
+      "4. close": "66.3500",
+      "5. volume": "997039"
+    },
+    "2014-10-20": {
+      "1. open": "64.4900",
+      "2. high": "65.4700",
+      "3. low": "64.2900",
+      "4. close": "65.2900",
+      "5. volume": "979748"
+    },
+    "2014-10-17": {
+      "1. open": "63.0500",
+      "2. high": "64.6400",
+      "3. low": "62.7800",
+      "4. close": "64.3900",
+      "5. volume": "1377778"
+    },
+    "2014-10-16": {
+      "1. open": "63.1800",
+      "2. high": "63.6700",
+      "3. low": "62.5600",
+      "4. close": "63.0200",
+      "5. volume": "1856061"
+    },
+    "2014-10-15": {
+      "1. open": "63.9900",
+      "2. high": "64.8447",
+      "3. low": "62.9400",
+      "4. close": "63.6500",
+      "5. volume": "1275337"
+    },
+    "2014-10-14": {
+      "1. open": "63.4200",
+      "2. high": "65.0000",
+      "3. low": "63.4111",
+      "4. close": "64.4000",
+      "5. volume": "952500"
+    },
+    "2014-10-13": {
+      "1. open": "62.9600",
+      "2. high": "63.9500",
+      "3. low": "62.6100",
+      "4. close": "63.3200",
+      "5. volume": "686721"
+    },
+    "2014-10-10": {
+      "1. open": "63.5800",
+      "2. high": "64.3100",
+      "3. low": "62.7900",
+      "4. close": "62.8500",
+      "5. volume": "874142"
+    },
+    "2014-10-09": {
+      "1. open": "63.2800",
+      "2. high": "64.4400",
+      "3. low": "63.2800",
+      "4. close": "63.5600",
+      "5. volume": "982104"
+    },
+    "2014-10-08": {
+      "1. open": "62.5000",
+      "2. high": "63.5300",
+      "3. low": "62.3500",
+      "4. close": "63.2500",
+      "5. volume": "1129720"
+    },
+    "2014-10-07": {
+      "1. open": "62.7000",
+      "2. high": "63.0500",
+      "3. low": "62.3900",
+      "4. close": "62.4000",
+      "5. volume": "702230"
+    },
+    "2014-10-06": {
+      "1. open": "62.8600",
+      "2. high": "63.2700",
+      "3. low": "62.6200",
+      "4. close": "62.7400",
+      "5. volume": "1225078"
+    },
+    "2014-10-03": {
+      "1. open": "63.1400",
+      "2. high": "63.2650",
+      "3. low": "62.2950",
+      "4. close": "62.8700",
+      "5. volume": "567094"
+    },
+    "2014-10-02": {
+      "1. open": "62.7400",
+      "2. high": "63.3300",
+      "3. low": "62.3300",
+      "4. close": "62.8300",
+      "5. volume": "1114311"
+    },
+    "2014-10-01": {
+      "1. open": "62.4200",
+      "2. high": "63.5400",
+      "3. low": "62.1900",
+      "4. close": "62.8900",
+      "5. volume": "1447884"
+    },
+    "2014-09-30": {
+      "1. open": "62.4800",
+      "2. high": "62.6800",
+      "3. low": "61.8500",
+      "4. close": "62.3800",
+      "5. volume": "723917"
+    },
+    "2014-09-29": {
+      "1. open": "62.1300",
+      "2. high": "62.5700",
+      "3. low": "61.4500",
+      "4. close": "62.5700",
+      "5. volume": "626487"
+    },
+    "2014-09-26": {
+      "1. open": "61.7900",
+      "2. high": "62.4500",
+      "3. low": "61.3300",
+      "4. close": "62.3600",
+      "5. volume": "514668"
+    },
+    "2014-09-25": {
+      "1. open": "61.7800",
+      "2. high": "62.1240",
+      "3. low": "61.5600",
+      "4. close": "61.7600",
+      "5. volume": "654414"
+    },
+    "2014-09-24": {
+      "1. open": "61.6900",
+      "2. high": "62.1600",
+      "3. low": "61.3800",
+      "4. close": "61.7500",
+      "5. volume": "928981"
+    },
+    "2014-09-23": {
+      "1. open": "62.6400",
+      "2. high": "62.8900",
+      "3. low": "61.6700",
+      "4. close": "61.6800",
+      "5. volume": "1085273"
+    },
+    "2014-09-22": {
+      "1. open": "62.9600",
+      "2. high": "63.1060",
+      "3. low": "62.4700",
+      "4. close": "62.6200",
+      "5. volume": "579524"
+    },
+    "2014-09-19": {
+      "1. open": "63.0500",
+      "2. high": "63.3500",
+      "3. low": "62.9100",
+      "4. close": "62.9600",
+      "5. volume": "1231700"
+    },
+    "2014-09-18": {
+      "1. open": "63.6700",
+      "2. high": "63.7100",
+      "3. low": "62.5300",
+      "4. close": "62.8600",
+      "5. volume": "1125800"
+    },
+    "2014-09-17": {
+      "1. open": "64.1800",
+      "2. high": "64.4700",
+      "3. low": "63.4000",
+      "4. close": "63.4700",
+      "5. volume": "1193700"
+    },
+    "2014-09-16": {
+      "1. open": "63.5200",
+      "2. high": "64.2000",
+      "3. low": "63.2600",
+      "4. close": "63.9300",
+      "5. volume": "1255900"
+    },
+    "2014-09-15": {
+      "1. open": "64.2500",
+      "2. high": "64.5700",
+      "3. low": "63.1900",
+      "4. close": "63.6300",
+      "5. volume": "1189300"
+    },
+    "2014-09-12": {
+      "1. open": "65.8400",
+      "2. high": "65.9000",
+      "3. low": "63.6900",
+      "4. close": "64.3800",
+      "5. volume": "2647600"
+    },
+    "2014-09-11": {
+      "1. open": "65.7100",
+      "2. high": "66.4000",
+      "3. low": "65.2900",
+      "4. close": "66.0000",
+      "5. volume": "2603200"
+    },
+    "2014-09-10": {
+      "1. open": "67.1900",
+      "2. high": "67.3100",
+      "3. low": "66.2400",
+      "4. close": "66.5400",
+      "5. volume": "1139900"
+    },
+    "2014-09-09": {
+      "1. open": "67.4700",
+      "2. high": "67.5300",
+      "3. low": "67.0800",
+      "4. close": "67.3700",
+      "5. volume": "945800"
+    },
+    "2014-09-08": {
+      "1. open": "66.8900",
+      "2. high": "67.7500",
+      "3. low": "66.7300",
+      "4. close": "67.5400",
+      "5. volume": "1306900"
+    },
+    "2014-09-05": {
+      "1. open": "65.9900",
+      "2. high": "66.8000",
+      "3. low": "65.8700",
+      "4. close": "66.7400",
+      "5. volume": "941100"
+    },
+    "2014-09-04": {
+      "1. open": "65.8700",
+      "2. high": "66.2000",
+      "3. low": "65.4100",
+      "4. close": "65.9500",
+      "5. volume": "726500"
+    },
+    "2014-09-03": {
+      "1. open": "65.5200",
+      "2. high": "66.2300",
+      "3. low": "65.4600",
+      "4. close": "65.8100",
+      "5. volume": "810800"
+    },
+    "2014-09-02": {
+      "1. open": "65.4700",
+      "2. high": "65.5900",
+      "3. low": "65.0200",
+      "4. close": "65.5300",
+      "5. volume": "1177600"
+    },
+    "2014-08-29": {
+      "1. open": "65.6800",
+      "2. high": "65.7100",
+      "3. low": "65.2400",
+      "4. close": "65.2500",
+      "5. volume": "1679000"
+    },
+    "2014-08-28": {
+      "1. open": "65.5900",
+      "2. high": "65.7200",
+      "3. low": "65.3300",
+      "4. close": "65.4700",
+      "5. volume": "631100"
+    },
+    "2014-08-27": {
+      "1. open": "65.7200",
+      "2. high": "65.8900",
+      "3. low": "65.5600",
+      "4. close": "65.6000",
+      "5. volume": "605800"
+    },
+    "2014-08-26": {
+      "1. open": "65.5900",
+      "2. high": "65.9100",
+      "3. low": "65.5600",
+      "4. close": "65.6000",
+      "5. volume": "748400"
+    },
+    "2014-08-25": {
+      "1. open": "65.9100",
+      "2. high": "65.9300",
+      "3. low": "65.4400",
+      "4. close": "65.6700",
+      "5. volume": "909300"
+    },
+    "2014-08-22": {
+      "1. open": "67.3500",
+      "2. high": "67.4000",
+      "3. low": "65.7900",
+      "4. close": "65.8900",
+      "5. volume": "1135800"
+    },
+    "2014-08-21": {
+      "1. open": "67.1200",
+      "2. high": "67.7500",
+      "3. low": "66.9100",
+      "4. close": "67.5200",
+      "5. volume": "976700"
+    },
+    "2014-08-20": {
+      "1. open": "66.5000",
+      "2. high": "67.3400",
+      "3. low": "66.1700",
+      "4. close": "66.9400",
+      "5. volume": "1288600"
+    },
+    "2014-08-19": {
+      "1. open": "66.5100",
+      "2. high": "67.0900",
+      "3. low": "66.0600",
+      "4. close": "66.3800",
+      "5. volume": "1077800"
+    },
+    "2014-08-18": {
+      "1. open": "65.9100",
+      "2. high": "66.6800",
+      "3. low": "65.6600",
+      "4. close": "66.4900",
+      "5. volume": "754300"
+    },
+    "2014-08-15": {
+      "1. open": "65.9500",
+      "2. high": "66.1000",
+      "3. low": "65.4900",
+      "4. close": "65.5000",
+      "5. volume": "799600"
+    },
+    "2014-08-14": {
+      "1. open": "66.0300",
+      "2. high": "66.3000",
+      "3. low": "65.5600",
+      "4. close": "65.7700",
+      "5. volume": "580000"
+    },
+    "2014-08-13": {
+      "1. open": "64.9300",
+      "2. high": "65.8900",
+      "3. low": "64.8100",
+      "4. close": "65.8900",
+      "5. volume": "566200"
+    },
+    "2014-08-12": {
+      "1. open": "64.9400",
+      "2. high": "65.3300",
+      "3. low": "64.8200",
+      "4. close": "64.8200",
+      "5. volume": "736100"
+    },
+    "2014-08-11": {
+      "1. open": "64.7800",
+      "2. high": "65.3900",
+      "3. low": "64.3700",
+      "4. close": "64.9800",
+      "5. volume": "673400"
+    },
+    "2014-08-08": {
+      "1. open": "64.1700",
+      "2. high": "64.6400",
+      "3. low": "63.7800",
+      "4. close": "64.6100",
+      "5. volume": "611700"
+    },
+    "2014-08-07": {
+      "1. open": "64.0500",
+      "2. high": "64.4500",
+      "3. low": "63.6700",
+      "4. close": "64.0000",
+      "5. volume": "1127400"
+    },
+    "2014-08-06": {
+      "1. open": "64.1800",
+      "2. high": "64.6500",
+      "3. low": "64.0000",
+      "4. close": "64.0400",
+      "5. volume": "903900"
+    },
+    "2014-08-05": {
+      "1. open": "64.3500",
+      "2. high": "65.4100",
+      "3. low": "64.2700",
+      "4. close": "64.5100",
+      "5. volume": "2162200"
+    },
+    "2014-08-04": {
+      "1. open": "64.2900",
+      "2. high": "64.5200",
+      "3. low": "63.6500",
+      "4. close": "64.3500",
+      "5. volume": "2439900"
+    },
+    "2014-08-01": {
+      "1. open": "64.3200",
+      "2. high": "64.9200",
+      "3. low": "63.9900",
+      "4. close": "64.0900",
+      "5. volume": "1818300"
+    },
+    "2014-07-31": {
+      "1. open": "64.3500",
+      "2. high": "65.1500",
+      "3. low": "64.1300",
+      "4. close": "64.3900",
+      "5. volume": "2840800"
+    },
+    "2014-07-30": {
+      "1. open": "63.4000",
+      "2. high": "65.2300",
+      "3. low": "63.0100",
+      "4. close": "64.7800",
+      "5. volume": "2949700"
+    },
+    "2014-07-29": {
+      "1. open": "63.5000",
+      "2. high": "63.9600",
+      "3. low": "63.1800",
+      "4. close": "63.9100",
+      "5. volume": "1653200"
+    },
+    "2014-07-28": {
+      "1. open": "62.9900",
+      "2. high": "63.8100",
+      "3. low": "62.6900",
+      "4. close": "63.4900",
+      "5. volume": "1056000"
+    },
+    "2014-07-25": {
+      "1. open": "63.2700",
+      "2. high": "63.6700",
+      "3. low": "62.6800",
+      "4. close": "62.9200",
+      "5. volume": "2684200"
+    },
+    "2014-07-24": {
+      "1. open": "63.3300",
+      "2. high": "63.9900",
+      "3. low": "63.2200",
+      "4. close": "63.4700",
+      "5. volume": "1721400"
+    },
+    "2014-07-23": {
+      "1. open": "62.6600",
+      "2. high": "63.3700",
+      "3. low": "62.4000",
+      "4. close": "63.1700",
+      "5. volume": "1667600"
+    },
+    "2014-07-22": {
+      "1. open": "61.9800",
+      "2. high": "62.5400",
+      "3. low": "61.4600",
+      "4. close": "62.2900",
+      "5. volume": "1036900"
+    },
+    "2014-07-21": {
+      "1. open": "61.2300",
+      "2. high": "61.5200",
+      "3. low": "60.9100",
+      "4. close": "61.2300",
+      "5. volume": "752000"
+    },
+    "2014-07-18": {
+      "1. open": "60.4100",
+      "2. high": "61.2300",
+      "3. low": "60.0500",
+      "4. close": "61.2300",
+      "5. volume": "711000"
+    },
+    "2014-07-17": {
+      "1. open": "60.3600",
+      "2. high": "60.7000",
+      "3. low": "60.1800",
+      "4. close": "60.4100",
+      "5. volume": "922600"
+    },
+    "2014-07-16": {
+      "1. open": "60.4200",
+      "2. high": "60.7000",
+      "3. low": "60.1100",
+      "4. close": "60.5500",
+      "5. volume": "743700"
+    },
+    "2014-07-15": {
+      "1. open": "60.0300",
+      "2. high": "60.6100",
+      "3. low": "59.9700",
+      "4. close": "60.3900",
+      "5. volume": "1091600"
+    },
+    "2014-07-14": {
+      "1. open": "59.9300",
+      "2. high": "60.2000",
+      "3. low": "59.6200",
+      "4. close": "59.9700",
+      "5. volume": "690700"
+    },
+    "2014-07-11": {
+      "1. open": "59.8700",
+      "2. high": "60.0900",
+      "3. low": "59.3800",
+      "4. close": "59.6500",
+      "5. volume": "855900"
+    },
+    "2014-07-10": {
+      "1. open": "59.1300",
+      "2. high": "60.1100",
+      "3. low": "59.0500",
+      "4. close": "59.8000",
+      "5. volume": "1104900"
+    },
+    "2014-07-09": {
+      "1. open": "59.2100",
+      "2. high": "59.3100",
+      "3. low": "58.5800",
+      "4. close": "59.2800",
+      "5. volume": "749900"
+    },
+    "2014-07-08": {
+      "1. open": "58.5700",
+      "2. high": "59.4300",
+      "3. low": "58.2700",
+      "4. close": "59.2000",
+      "5. volume": "797400"
+    },
+    "2014-07-07": {
+      "1. open": "58.2100",
+      "2. high": "58.7400",
+      "3. low": "58.1100",
+      "4. close": "58.6300",
+      "5. volume": "592900"
+    },
+    "2014-07-03": {
+      "1. open": "58.6000",
+      "2. high": "58.8700",
+      "3. low": "57.6400",
+      "4. close": "58.1700",
+      "5. volume": "599600"
+    },
+    "2014-07-02": {
+      "1. open": "58.7600",
+      "2. high": "58.8900",
+      "3. low": "58.1300",
+      "4. close": "58.6700",
+      "5. volume": "661800"
+    },
+    "2014-07-01": {
+      "1. open": "58.4800",
+      "2. high": "59.0500",
+      "3. low": "57.9800",
+      "4. close": "58.8800",
+      "5. volume": "787800"
+    },
+    "2014-06-30": {
+      "1. open": "58.2500",
+      "2. high": "58.5600",
+      "3. low": "57.7700",
+      "4. close": "58.3200",
+      "5. volume": "853500"
+    },
+    "2014-06-27": {
+      "1. open": "57.7300",
+      "2. high": "58.4900",
+      "3. low": "57.6700",
+      "4. close": "58.4000",
+      "5. volume": "2273900"
+    },
+    "2014-06-26": {
+      "1. open": "57.5000",
+      "2. high": "57.7400",
+      "3. low": "57.2700",
+      "4. close": "57.6900",
+      "5. volume": "622800"
+    },
+    "2014-06-25": {
+      "1. open": "57.8500",
+      "2. high": "57.9800",
+      "3. low": "57.4900",
+      "4. close": "57.6000",
+      "5. volume": "862200"
+    },
+    "2014-06-24": {
+      "1. open": "57.4800",
+      "2. high": "58.4500",
+      "3. low": "57.4800",
+      "4. close": "57.7200",
+      "5. volume": "981100"
+    },
+    "2014-06-23": {
+      "1. open": "58.0000",
+      "2. high": "58.0000",
+      "3. low": "57.4300",
+      "4. close": "57.4700",
+      "5. volume": "800600"
+    },
+    "2014-06-20": {
+      "1. open": "58.0700",
+      "2. high": "58.2200",
+      "3. low": "57.4300",
+      "4. close": "57.8900",
+      "5. volume": "1647300"
+    },
+    "2014-06-19": {
+      "1. open": "57.9200",
+      "2. high": "58.5800",
+      "3. low": "57.6500",
+      "4. close": "58.0800",
+      "5. volume": "950900"
+    },
+    "2014-06-18": {
+      "1. open": "57.7600",
+      "2. high": "57.8400",
+      "3. low": "56.8500",
+      "4. close": "57.7100",
+      "5. volume": "798600"
+    },
+    "2014-06-17": {
+      "1. open": "57.3500",
+      "2. high": "57.9900",
+      "3. low": "57.1200",
+      "4. close": "57.8700",
+      "5. volume": "855700"
+    },
+    "2014-06-16": {
+      "1. open": "57.2800",
+      "2. high": "58.1700",
+      "3. low": "57.2800",
+      "4. close": "57.6100",
+      "5. volume": "1006300"
+    },
+    "2014-06-13": {
+      "1. open": "56.7300",
+      "2. high": "56.8000",
+      "3. low": "56.2400",
+      "4. close": "56.6600",
+      "5. volume": "736900"
+    },
+    "2014-06-12": {
+      "1. open": "56.7600",
+      "2. high": "57.0200",
+      "3. low": "55.9600",
+      "4. close": "56.6800",
+      "5. volume": "1051500"
+    },
+    "2014-06-11": {
+      "1. open": "57.3000",
+      "2. high": "57.5000",
+      "3. low": "56.3000",
+      "4. close": "56.7000",
+      "5. volume": "1267700"
+    },
+    "2014-06-10": {
+      "1. open": "58.0300",
+      "2. high": "58.3400",
+      "3. low": "57.7700",
+      "4. close": "58.2900",
+      "5. volume": "900300"
+    },
+    "2014-06-09": {
+      "1. open": "58.6900",
+      "2. high": "58.9000",
+      "3. low": "57.9600",
+      "4. close": "58.0200",
+      "5. volume": "1137800"
+    },
+    "2014-06-06": {
+      "1. open": "59.5000",
+      "2. high": "59.5000",
+      "3. low": "58.5100",
+      "4. close": "58.6600",
+      "5. volume": "1003200"
+    },
+    "2014-06-05": {
+      "1. open": "58.0600",
+      "2. high": "59.3500",
+      "3. low": "58.0600",
+      "4. close": "59.3000",
+      "5. volume": "1949900"
+    },
+    "2014-06-04": {
+      "1. open": "57.9600",
+      "2. high": "58.6000",
+      "3. low": "57.8200",
+      "4. close": "58.3800",
+      "5. volume": "900500"
+    },
+    "2014-06-03": {
+      "1. open": "57.7800",
+      "2. high": "58.0700",
+      "3. low": "57.5100",
+      "4. close": "58.0700",
+      "5. volume": "785500"
+    },
+    "2014-06-02": {
+      "1. open": "57.5400",
+      "2. high": "58.1500",
+      "3. low": "57.4700",
+      "4. close": "58.1000",
+      "5. volume": "828700"
+    },
+    "2014-05-30": {
+      "1. open": "57.4700",
+      "2. high": "57.9700",
+      "3. low": "57.2800",
+      "4. close": "57.5000",
+      "5. volume": "1351500"
+    },
+    "2014-05-29": {
+      "1. open": "57.1800",
+      "2. high": "57.6100",
+      "3. low": "56.5100",
+      "4. close": "57.4000",
+      "5. volume": "1341200"
+    },
+    "2014-05-28": {
+      "1. open": "57.6000",
+      "2. high": "58.0000",
+      "3. low": "57.2300",
+      "4. close": "57.6400",
+      "5. volume": "964000"
+    },
+    "2014-05-27": {
+      "1. open": "57.7700",
+      "2. high": "57.8700",
+      "3. low": "57.3000",
+      "4. close": "57.5800",
+      "5. volume": "927000"
+    },
+    "2014-05-23": {
+      "1. open": "57.6100",
+      "2. high": "58.0000",
+      "3. low": "56.9600",
+      "4. close": "57.3600",
+      "5. volume": "1344200"
+    },
+    "2014-05-22": {
+      "1. open": "57.7500",
+      "2. high": "57.9900",
+      "3. low": "57.2800",
+      "4. close": "57.4600",
+      "5. volume": "1136200"
+    },
+    "2014-05-21": {
+      "1. open": "58.2500",
+      "2. high": "58.3200",
+      "3. low": "56.8400",
+      "4. close": "57.7500",
+      "5. volume": "1446400"
+    },
+    "2014-05-20": {
+      "1. open": "58.9100",
+      "2. high": "59.2600",
+      "3. low": "58.5300",
+      "4. close": "58.8200",
+      "5. volume": "1159400"
+    },
+    "2014-05-19": {
+      "1. open": "59.1100",
+      "2. high": "59.3100",
+      "3. low": "58.5900",
+      "4. close": "58.9800",
+      "5. volume": "1077000"
+    },
+    "2014-05-16": {
+      "1. open": "58.5200",
+      "2. high": "59.4100",
+      "3. low": "58.2200",
+      "4. close": "59.3300",
+      "5. volume": "2743100"
+    },
+    "2014-05-15": {
+      "1. open": "58.5900",
+      "2. high": "58.7700",
+      "3. low": "57.8800",
+      "4. close": "58.2400",
+      "5. volume": "1683100"
+    },
+    "2014-05-14": {
+      "1. open": "58.5600",
+      "2. high": "59.0900",
+      "3. low": "58.2000",
+      "4. close": "58.8000",
+      "5. volume": "2077600"
+    },
+    "2014-05-13": {
+      "1. open": "58.6300",
+      "2. high": "59.3400",
+      "3. low": "58.2800",
+      "4. close": "58.5900",
+      "5. volume": "3207000"
+    },
+    "2014-05-12": {
+      "1. open": "57.9000",
+      "2. high": "59.3800",
+      "3. low": "57.9000",
+      "4. close": "58.4800",
+      "5. volume": "2788300"
+    },
+    "2014-05-09": {
+      "1. open": "56.0900",
+      "2. high": "58.1300",
+      "3. low": "56.0900",
+      "4. close": "57.8700",
+      "5. volume": "2258100"
+    },
+    "2014-05-08": {
+      "1. open": "55.8900",
+      "2. high": "56.2500",
+      "3. low": "55.7400",
+      "4. close": "56.2300",
+      "5. volume": "2680900"
+    },
+    "2014-05-07": {
+      "1. open": "55.2800",
+      "2. high": "56.4500",
+      "3. low": "54.5000",
+      "4. close": "55.7900",
+      "5. volume": "2806500"
+    },
+    "2014-05-06": {
+      "1. open": "54.0800",
+      "2. high": "54.6700",
+      "3. low": "53.7800",
+      "4. close": "54.5000",
+      "5. volume": "1722800"
+    },
+    "2014-05-05": {
+      "1. open": "53.7500",
+      "2. high": "54.3200",
+      "3. low": "53.6000",
+      "4. close": "54.1800",
+      "5. volume": "803600"
+    },
+    "2014-05-02": {
+      "1. open": "53.3500",
+      "2. high": "54.1400",
+      "3. low": "53.3000",
+      "4. close": "54.0000",
+      "5. volume": "970900"
+    },
+    "2014-05-01": {
+      "1. open": "53.2900",
+      "2. high": "53.8400",
+      "3. low": "52.7800",
+      "4. close": "53.5400",
+      "5. volume": "1425300"
+    },
+    "2014-04-30": {
+      "1. open": "53.2500",
+      "2. high": "53.4500",
+      "3. low": "53.0000",
+      "4. close": "53.4000",
+      "5. volume": "2183800"
+    },
+    "2014-04-29": {
+      "1. open": "52.7600",
+      "2. high": "53.4200",
+      "3. low": "52.7300",
+      "4. close": "53.2600",
+      "5. volume": "1613500"
+    },
+    "2014-04-28": {
+      "1. open": "52.6300",
+      "2. high": "52.8800",
+      "3. low": "52.4000",
+      "4. close": "52.7400",
+      "5. volume": "2617200"
+    },
+    "2014-04-25": {
+      "1. open": "52.8100",
+      "2. high": "52.9900",
+      "3. low": "52.3900",
+      "4. close": "52.6200",
+      "5. volume": "2208800"
+    },
+    "2014-04-24": {
+      "1. open": "52.8200",
+      "2. high": "53.1200",
+      "3. low": "52.5300",
+      "4. close": "52.8600",
+      "5. volume": "2262400"
+    },
+    "2014-04-23": {
+      "1. open": "53.5200",
+      "2. high": "53.5900",
+      "3. low": "52.2600",
+      "4. close": "52.7500",
+      "5. volume": "3886100"
+    },
+    "2014-04-22": {
+      "1. open": "53.6500",
+      "2. high": "53.8000",
+      "3. low": "53.3700",
+      "4. close": "53.4300",
+      "5. volume": "1603200"
+    },
+    "2014-04-21": {
+      "1. open": "53.7200",
+      "2. high": "54.0900",
+      "3. low": "53.3300",
+      "4. close": "53.5800",
+      "5. volume": "1174300"
+    },
+    "2014-04-17": {
+      "1. open": "53.9000",
+      "2. high": "54.0100",
+      "3. low": "52.9400",
+      "4. close": "53.4700",
+      "5. volume": "1277100"
+    },
+    "2014-04-16": {
+      "1. open": "53.6200",
+      "2. high": "54.1500",
+      "3. low": "53.1600",
+      "4. close": "53.8300",
+      "5. volume": "1115200"
+    },
+    "2014-04-15": {
+      "1. open": "52.3200",
+      "2. high": "53.6400",
+      "3. low": "52.1200",
+      "4. close": "53.3200",
+      "5. volume": "1405600"
+    },
+    "2014-04-14": {
+      "1. open": "51.9100",
+      "2. high": "52.5900",
+      "3. low": "51.5400",
+      "4. close": "52.1100",
+      "5. volume": "1250400"
+    },
+    "2014-04-11": {
+      "1. open": "52.5600",
+      "2. high": "52.8000",
+      "3. low": "51.3300",
+      "4. close": "51.6800",
+      "5. volume": "3158000"
+    },
+    "2014-04-10": {
+      "1. open": "54.4300",
+      "2. high": "55.0700",
+      "3. low": "52.4500",
+      "4. close": "52.8800",
+      "5. volume": "1658200"
+    },
+    "2014-04-09": {
+      "1. open": "53.6300",
+      "2. high": "54.3500",
+      "3. low": "52.8000",
+      "4. close": "54.1800",
+      "5. volume": "3936200"
+    },
+    "2014-04-08": {
+      "1. open": "53.2000",
+      "2. high": "54.3100",
+      "3. low": "53.2000",
+      "4. close": "53.6000",
+      "5. volume": "4115200"
+    },
+    "2014-04-07": {
+      "1. open": "53.1100",
+      "2. high": "53.6500",
+      "3. low": "52.7900",
+      "4. close": "53.3300",
+      "5. volume": "2520900"
+    },
+    "2014-04-04": {
+      "1. open": "52.9100",
+      "2. high": "54.6600",
+      "3. low": "52.7800",
+      "4. close": "53.1800",
+      "5. volume": "2543800"
+    },
+    "2014-04-03": {
+      "1. open": "52.1800",
+      "2. high": "53.3700",
+      "3. low": "51.8100",
+      "4. close": "53.1200",
+      "5. volume": "1616500"
+    },
+    "2014-04-02": {
+      "1. open": "52.8100",
+      "2. high": "52.9100",
+      "3. low": "52.0000",
+      "4. close": "52.2200",
+      "5. volume": "1293600"
+    },
+    "2014-04-01": {
+      "1. open": "53.3100",
+      "2. high": "53.5700",
+      "3. low": "52.3500",
+      "4. close": "52.9400",
+      "5. volume": "1467800"
+    },
+    "2014-03-31": {
+      "1. open": "53.6900",
+      "2. high": "53.7000",
+      "3. low": "52.8000",
+      "4. close": "53.0800",
+      "5. volume": "1231000"
+    },
+    "2014-03-28": {
+      "1. open": "53.4500",
+      "2. high": "54.2400",
+      "3. low": "52.6100",
+      "4. close": "53.5000",
+      "5. volume": "1760200"
+    },
+    "2014-03-27": {
+      "1. open": "51.9200",
+      "2. high": "53.6500",
+      "3. low": "51.9200",
+      "4. close": "53.1600",
+      "5. volume": "2258500"
+    },
+    "2014-03-26": {
+      "1. open": "52.0100",
+      "2. high": "52.7200",
+      "3. low": "51.2600",
+      "4. close": "52.0800",
+      "5. volume": "1372200"
+    },
+    "2014-03-25": {
+      "1. open": "50.8800",
+      "2. high": "51.7600",
+      "3. low": "50.6900",
+      "4. close": "51.7500",
+      "5. volume": "1243400"
+    },
+    "2014-03-24": {
+      "1. open": "50.0700",
+      "2. high": "50.5500",
+      "3. low": "49.7400",
+      "4. close": "50.3400",
+      "5. volume": "1112500"
+    },
+    "2014-03-21": {
+      "1. open": "49.8400",
+      "2. high": "50.2200",
+      "3. low": "49.6100",
+      "4. close": "49.9700",
+      "5. volume": "1510700"
+    },
+    "2014-03-20": {
+      "1. open": "50.1400",
+      "2. high": "50.3400",
+      "3. low": "48.8500",
+      "4. close": "49.7700",
+      "5. volume": "2193800"
+    },
+    "2014-03-19": {
+      "1. open": "51.9600",
+      "2. high": "52.9500",
+      "3. low": "50.1600",
+      "4. close": "50.2900",
+      "5. volume": "1466100"
+    },
+    "2014-03-18": {
+      "1. open": "52.4200",
+      "2. high": "52.6500",
+      "3. low": "50.0700",
+      "4. close": "51.9100",
+      "5. volume": "2321300"
+    },
+    "2014-03-17": {
+      "1. open": "52.1000",
+      "2. high": "52.9900",
+      "3. low": "51.8500",
+      "4. close": "52.7700",
+      "5. volume": "851000"
+    },
+    "2014-03-14": {
+      "1. open": "51.1300",
+      "2. high": "52.0200",
+      "3. low": "51.1300",
+      "4. close": "51.5100",
+      "5. volume": "646900"
+    },
+    "2014-03-13": {
+      "1. open": "52.5700",
+      "2. high": "52.7900",
+      "3. low": "51.0600",
+      "4. close": "51.2800",
+      "5. volume": "1211200"
+    },
+    "2014-03-12": {
+      "1. open": "52.0800",
+      "2. high": "52.7300",
+      "3. low": "51.7800",
+      "4. close": "52.6600",
+      "5. volume": "1170500"
+    },
+    "2014-03-11": {
+      "1. open": "52.2500",
+      "2. high": "53.4400",
+      "3. low": "52.2500",
+      "4. close": "53.2500",
+      "5. volume": "834700"
+    },
+    "2014-03-10": {
+      "1. open": "52.3500",
+      "2. high": "52.7600",
+      "3. low": "52.1000",
+      "4. close": "52.3900",
+      "5. volume": "1046100"
+    },
+    "2014-03-07": {
+      "1. open": "54.2300",
+      "2. high": "54.2500",
+      "3. low": "51.8700",
+      "4. close": "52.3600",
+      "5. volume": "1533200"
+    },
+    "2014-03-06": {
+      "1. open": "54.9400",
+      "2. high": "55.0800",
+      "3. low": "54.1500",
+      "4. close": "54.3000",
+      "5. volume": "786500"
+    },
+    "2014-03-05": {
+      "1. open": "55.0800",
+      "2. high": "55.1000",
+      "3. low": "54.3600",
+      "4. close": "54.7600",
+      "5. volume": "828900"
+    },
+    "2014-03-04": {
+      "1. open": "54.9500",
+      "2. high": "55.0000",
+      "3. low": "54.6000",
+      "4. close": "54.9400",
+      "5. volume": "885700"
+    },
+    "2014-03-03": {
+      "1. open": "53.7000",
+      "2. high": "54.4600",
+      "3. low": "53.5600",
+      "4. close": "54.3500",
+      "5. volume": "845300"
+    },
+    "2014-02-28": {
+      "1. open": "53.5800",
+      "2. high": "54.4400",
+      "3. low": "53.4200",
+      "4. close": "54.1600",
+      "5. volume": "1213700"
+    },
+    "2014-02-27": {
+      "1. open": "53.6400",
+      "2. high": "54.0500",
+      "3. low": "53.0000",
+      "4. close": "53.7100",
+      "5. volume": "695700"
+    },
+    "2014-02-26": {
+      "1. open": "54.0000",
+      "2. high": "54.0000",
+      "3. low": "52.8300",
+      "4. close": "53.5900",
+      "5. volume": "1658100"
+    },
+    "2014-02-25": {
+      "1. open": "55.0400",
+      "2. high": "57.5200",
+      "3. low": "52.3700",
+      "4. close": "53.5500",
+      "5. volume": "3925900"
+    },
+    "2014-02-24": {
+      "1. open": "53.4400",
+      "2. high": "54.5000",
+      "3. low": "53.3200",
+      "4. close": "54.1400",
+      "5. volume": "2668700"
+    },
+    "2014-02-21": {
+      "1. open": "52.1800",
+      "2. high": "53.5500",
+      "3. low": "52.1700",
+      "4. close": "53.4800",
+      "5. volume": "1764500"
+    },
+    "2014-02-20": {
+      "1. open": "52.6200",
+      "2. high": "53.0400",
+      "3. low": "51.7900",
+      "4. close": "52.0900",
+      "5. volume": "1665500"
+    },
+    "2014-02-19": {
+      "1. open": "53.4400",
+      "2. high": "53.5600",
+      "3. low": "52.4100",
+      "4. close": "52.6400",
+      "5. volume": "1555700"
+    },
+    "2014-02-18": {
+      "1. open": "53.6000",
+      "2. high": "53.7800",
+      "3. low": "53.2800",
+      "4. close": "53.5200",
+      "5. volume": "1169500"
+    },
+    "2014-02-14": {
+      "1. open": "53.4100",
+      "2. high": "53.7000",
+      "3. low": "53.1200",
+      "4. close": "53.3900",
+      "5. volume": "659500"
+    },
+    "2014-02-13": {
+      "1. open": "52.9400",
+      "2. high": "53.9500",
+      "3. low": "52.8000",
+      "4. close": "53.5700",
+      "5. volume": "1234700"
+    },
+    "2014-02-12": {
+      "1. open": "52.5000",
+      "2. high": "52.9100",
+      "3. low": "52.1200",
+      "4. close": "52.9100",
+      "5. volume": "1068700"
+    },
+    "2014-02-11": {
+      "1. open": "52.6000",
+      "2. high": "52.8000",
+      "3. low": "51.6400",
+      "4. close": "52.1100",
+      "5. volume": "1075700"
+    },
+    "2014-02-10": {
+      "1. open": "52.0400",
+      "2. high": "52.9900",
+      "3. low": "51.4600",
+      "4. close": "52.8600",
+      "5. volume": "997700"
+    },
+    "2014-02-07": {
+      "1. open": "51.4800",
+      "2. high": "52.1900",
+      "3. low": "51.2400",
+      "4. close": "51.8600",
+      "5. volume": "1448000"
+    },
+    "2014-02-06": {
+      "1. open": "51.9100",
+      "2. high": "52.1900",
+      "3. low": "50.8500",
+      "4. close": "51.4500",
+      "5. volume": "1343100"
+    },
+    "2014-02-05": {
+      "1. open": "52.0000",
+      "2. high": "52.0600",
+      "3. low": "51.4200",
+      "4. close": "51.9300",
+      "5. volume": "936000"
+    },
+    "2014-02-04": {
+      "1. open": "50.2600",
+      "2. high": "51.9100",
+      "3. low": "50.2600",
+      "4. close": "51.8500",
+      "5. volume": "1215600"
+    },
+    "2014-02-03": {
+      "1. open": "51.0600",
+      "2. high": "51.0800",
+      "3. low": "49.9800",
+      "4. close": "50.1100",
+      "5. volume": "1491600"
+    },
+    "2014-01-31": {
+      "1. open": "49.5400",
+      "2. high": "51.1900",
+      "3. low": "49.3300",
+      "4. close": "50.9900",
+      "5. volume": "1756800"
+    },
+    "2014-01-30": {
+      "1. open": "50.8600",
+      "2. high": "50.9500",
+      "3. low": "49.9000",
+      "4. close": "49.9500",
+      "5. volume": "1859100"
+    },
+    "2014-01-29": {
+      "1. open": "49.8900",
+      "2. high": "51.2400",
+      "3. low": "49.1800",
+      "4. close": "50.3000",
+      "5. volume": "3014600"
+    },
+    "2014-01-28": {
+      "1. open": "51.5000",
+      "2. high": "52.8600",
+      "3. low": "51.3800",
+      "4. close": "52.1200",
+      "5. volume": "1134500"
+    },
+    "2014-01-27": {
+      "1. open": "52.4000",
+      "2. high": "52.5300",
+      "3. low": "51.5000",
+      "4. close": "51.5100",
+      "5. volume": "1266300"
+    },
+    "2014-01-24": {
+      "1. open": "52.3500",
+      "2. high": "52.7700",
+      "3. low": "51.9100",
+      "4. close": "52.3500",
+      "5. volume": "2246800"
+    },
+    "2014-01-23": {
+      "1. open": "52.2400",
+      "2. high": "52.5500",
+      "3. low": "51.9800",
+      "4. close": "52.4500",
+      "5. volume": "1249900"
+    },
+    "2014-01-22": {
+      "1. open": "53.1200",
+      "2. high": "53.2200",
+      "3. low": "51.5700",
+      "4. close": "52.2600",
+      "5. volume": "1763700"
+    },
+    "2014-01-21": {
+      "1. open": "52.1500",
+      "2. high": "53.1400",
+      "3. low": "52.1200",
+      "4. close": "53.0300",
+      "5. volume": "2377500"
+    },
+    "2014-01-17": {
+      "1. open": "52.6900",
+      "2. high": "53.0000",
+      "3. low": "51.3200",
+      "4. close": "51.7700",
+      "5. volume": "1410800"
+    },
+    "2014-01-16": {
+      "1. open": "52.6400",
+      "2. high": "53.1200",
+      "3. low": "52.4600",
+      "4. close": "52.8300",
+      "5. volume": "2754300"
+    },
+    "2014-01-15": {
+      "1. open": "51.2300",
+      "2. high": "52.8700",
+      "3. low": "51.2300",
+      "4. close": "52.5100",
+      "5. volume": "2190000"
+    },
+    "2014-01-14": {
+      "1. open": "50.6500",
+      "2. high": "51.3100",
+      "3. low": "50.3700",
+      "4. close": "51.2000",
+      "5. volume": "1641800"
+    },
+    "2014-01-13": {
+      "1. open": "50.1700",
+      "2. high": "50.8800",
+      "3. low": "49.9500",
+      "4. close": "50.2100",
+      "5. volume": "1421500"
+    },
+    "2014-01-10": {
+      "1. open": "50.0300",
+      "2. high": "50.4700",
+      "3. low": "49.7200",
+      "4. close": "50.0000",
+      "5. volume": "1846500"
+    },
+    "2014-01-09": {
+      "1. open": "49.7600",
+      "2. high": "50.2300",
+      "3. low": "49.1000",
+      "4. close": "49.7000",
+      "5. volume": "894000"
+    },
+    "2014-01-08": {
+      "1. open": "49.7800",
+      "2. high": "50.0700",
+      "3. low": "49.0000",
+      "4. close": "49.4800",
+      "5. volume": "1603200"
+    },
+    "2014-01-07": {
+      "1. open": "50.3000",
+      "2. high": "50.7500",
+      "3. low": "49.7900",
+      "4. close": "49.8600",
+      "5. volume": "2426200"
+    },
+    "2014-01-06": {
+      "1. open": "50.5100",
+      "2. high": "50.6400",
+      "3. low": "49.5300",
+      "4. close": "49.7300",
+      "5. volume": "1147000"
+    },
+    "2014-01-03": {
+      "1. open": "49.8200",
+      "2. high": "50.2600",
+      "3. low": "49.1500",
+      "4. close": "49.8300",
+      "5. volume": "1215000"
+    },
+    "2014-01-02": {
+      "1. open": "49.6300",
+      "2. high": "50.8300",
+      "3. low": "49.3000",
+      "4. close": "49.4700",
+      "5. volume": "2584000"
+    },
+    "2013-12-31": {
+      "1. open": "48.7500",
+      "2. high": "49.4200",
+      "3. low": "48.7000",
+      "4. close": "49.1200",
+      "5. volume": "1259300"
+    },
+    "2013-12-30": {
+      "1. open": "48.8800",
+      "2. high": "49.5000",
+      "3. low": "48.8800",
+      "4. close": "48.9600",
+      "5. volume": "1296500"
+    },
+    "2013-12-27": {
+      "1. open": "49.0000",
+      "2. high": "49.1900",
+      "3. low": "48.7600",
+      "4. close": "49.1000",
+      "5. volume": "1156100"
+    },
+    "2013-12-26": {
+      "1. open": "49.2600",
+      "2. high": "49.8000",
+      "3. low": "48.7700",
+      "4. close": "49.1000",
+      "5. volume": "1114200"
+    },
+    "2013-12-24": {
+      "1. open": "48.3800",
+      "2. high": "49.1600",
+      "3. low": "48.1300",
+      "4. close": "49.1000",
+      "5. volume": "1132800"
+    },
+    "2013-12-23": {
+      "1. open": "47.5000",
+      "2. high": "48.5500",
+      "3. low": "47.4200",
+      "4. close": "48.5000",
+      "5. volume": "2032200"
+    },
+    "2013-12-20": {
+      "1. open": "45.8900",
+      "2. high": "47.4100",
+      "3. low": "45.8900",
+      "4. close": "47.4100",
+      "5. volume": "1642000"
+    },
+    "2013-12-19": {
+      "1. open": "46.2400",
+      "2. high": "46.4000",
+      "3. low": "45.5700",
+      "4. close": "46.2900",
+      "5. volume": "1159700"
+    },
+    "2013-12-18": {
+      "1. open": "45.8800",
+      "2. high": "46.7100",
+      "3. low": "45.4600",
+      "4. close": "46.4900",
+      "5. volume": "1577400"
+    },
+    "2013-12-17": {
+      "1. open": "44.8600",
+      "2. high": "46.3200",
+      "3. low": "44.7600",
+      "4. close": "46.1600",
+      "5. volume": "1608400"
+    },
+    "2013-12-16": {
+      "1. open": "44.5000",
+      "2. high": "45.0400",
+      "3. low": "44.4200",
+      "4. close": "44.8900",
+      "5. volume": "1732100"
+    },
+    "2013-12-13": {
+      "1. open": "44.7700",
+      "2. high": "45.5100",
+      "3. low": "44.4100",
+      "4. close": "44.6400",
+      "5. volume": "1317900"
+    },
+    "2013-12-12": {
+      "1. open": "45.3400",
+      "2. high": "45.3900",
+      "3. low": "44.3700",
+      "4. close": "44.6200",
+      "5. volume": "1606800"
+    },
+    "2013-12-11": {
+      "1. open": "46.0000",
+      "2. high": "46.2600",
+      "3. low": "45.1500",
+      "4. close": "45.4800",
+      "5. volume": "1712900"
+    },
+    "2013-12-10": {
+      "1. open": "45.6000",
+      "2. high": "47.1000",
+      "3. low": "45.5000",
+      "4. close": "46.7400",
+      "5. volume": "1818200"
+    },
+    "2013-12-09": {
+      "1. open": "45.9300",
+      "2. high": "46.0800",
+      "3. low": "45.4600",
+      "4. close": "45.6300",
+      "5. volume": "1475000"
+    },
+    "2013-12-06": {
+      "1. open": "46.5900",
+      "2. high": "46.9200",
+      "3. low": "45.8100",
+      "4. close": "46.0100",
+      "5. volume": "1507100"
+    },
+    "2013-12-05": {
+      "1. open": "45.0000",
+      "2. high": "46.6500",
+      "3. low": "44.9400",
+      "4. close": "46.2900",
+      "5. volume": "2677200"
+    },
+    "2013-12-04": {
+      "1. open": "44.1200",
+      "2. high": "45.9000",
+      "3. low": "43.9100",
+      "4. close": "45.0000",
+      "5. volume": "2271400"
+    },
+    "2013-12-03": {
+      "1. open": "44.9800",
+      "2. high": "44.9900",
+      "3. low": "43.0400",
+      "4. close": "44.5300",
+      "5. volume": "4793800"
+    },
+    "2013-12-02": {
+      "1. open": "47.0800",
+      "2. high": "47.1700",
+      "3. low": "45.4200",
+      "4. close": "45.9300",
+      "5. volume": "1419900"
+    },
+    "2013-11-29": {
+      "1. open": "47.5000",
+      "2. high": "47.6500",
+      "3. low": "47.1100",
+      "4. close": "47.2400",
+      "5. volume": "877500"
+    },
+    "2013-11-27": {
+      "1. open": "46.7800",
+      "2. high": "47.2500",
+      "3. low": "46.6100",
+      "4. close": "47.2300",
+      "5. volume": "1006100"
+    },
+    "2013-11-26": {
+      "1. open": "46.7800",
+      "2. high": "46.8900",
+      "3. low": "46.3300",
+      "4. close": "46.5600",
+      "5. volume": "1485200"
+    },
+    "2013-11-25": {
+      "1. open": "46.7100",
+      "2. high": "47.1900",
+      "3. low": "46.2800",
+      "4. close": "46.6700",
+      "5. volume": "1166200"
+    },
+    "2013-11-22": {
+      "1. open": "47.4900",
+      "2. high": "47.6900",
+      "3. low": "46.5000",
+      "4. close": "46.9200",
+      "5. volume": "1198600"
+    },
+    "2013-11-21": {
+      "1. open": "47.1200",
+      "2. high": "47.7400",
+      "3. low": "46.7800",
+      "4. close": "47.5400",
+      "5. volume": "1238800"
+    },
+    "2013-11-20": {
+      "1. open": "47.2600",
+      "2. high": "47.7600",
+      "3. low": "46.7800",
+      "4. close": "47.0300",
+      "5. volume": "1249100"
+    },
+    "2013-11-19": {
+      "1. open": "48.3200",
+      "2. high": "48.3200",
+      "3. low": "47.1000",
+      "4. close": "47.3000",
+      "5. volume": "1438200"
+    },
+    "2013-11-18": {
+      "1. open": "47.9700",
+      "2. high": "48.5700",
+      "3. low": "47.7800",
+      "4. close": "48.1700",
+      "5. volume": "1907300"
+    },
+    "2013-11-15": {
+      "1. open": "47.0700",
+      "2. high": "48.0500",
+      "3. low": "46.8000",
+      "4. close": "47.9700",
+      "5. volume": "2173300"
+    },
+    "2013-11-14": {
+      "1. open": "46.7700",
+      "2. high": "47.4700",
+      "3. low": "46.2500",
+      "4. close": "47.1200",
+      "5. volume": "1803800"
+    },
+    "2013-11-13": {
+      "1. open": "46.2400",
+      "2. high": "46.8200",
+      "3. low": "45.7000",
+      "4. close": "46.2900",
+      "5. volume": "3913200"
+    },
+    "2013-11-12": {
+      "1. open": "46.1300",
+      "2. high": "46.6200",
+      "3. low": "45.7700",
+      "4. close": "46.3800",
+      "5. volume": "1759300"
+    },
+    "2013-11-11": {
+      "1. open": "45.6200",
+      "2. high": "46.5300",
+      "3. low": "45.3100",
+      "4. close": "46.4000",
+      "5. volume": "1195100"
+    },
+    "2013-11-08": {
+      "1. open": "46.5100",
+      "2. high": "46.7000",
+      "3. low": "45.2200",
+      "4. close": "45.8100",
+      "5. volume": "2036100"
+    },
+    "2013-11-07": {
+      "1. open": "47.2600",
+      "2. high": "47.4300",
+      "3. low": "46.1200",
+      "4. close": "46.6300",
+      "5. volume": "2771500"
+    },
+    "2013-11-06": {
+      "1. open": "47.8800",
+      "2. high": "48.0800",
+      "3. low": "47.1200",
+      "4. close": "47.2500",
+      "5. volume": "2126800"
+    },
+    "2013-11-05": {
+      "1. open": "47.9800",
+      "2. high": "48.2000",
+      "3. low": "47.5500",
+      "4. close": "47.9100",
+      "5. volume": "2255600"
+    },
+    "2013-11-04": {
+      "1. open": "48.1600",
+      "2. high": "48.4200",
+      "3. low": "47.3000",
+      "4. close": "47.9000",
+      "5. volume": "2146900"
+    },
+    "2013-11-01": {
+      "1. open": "48.0000",
+      "2. high": "48.5700",
+      "3. low": "47.5600",
+      "4. close": "48.5000",
+      "5. volume": "2271200"
+    },
+    "2013-10-31": {
+      "1. open": "49.2200",
+      "2. high": "49.2500",
+      "3. low": "46.6500",
+      "4. close": "47.6600",
+      "5. volume": "5565200"
+    },
+    "2013-10-30": {
+      "1. open": "53.0000",
+      "2. high": "53.0000",
+      "3. low": "48.5000",
+      "4. close": "49.1700",
+      "5. volume": "10980800"
+    },
+    "2013-10-29": {
+      "1. open": "58.2000",
+      "2. high": "58.2300",
+      "3. low": "57.2600",
+      "4. close": "58.0300",
+      "5. volume": "1659100"
+    },
+    "2013-10-28": {
+      "1. open": "57.8000",
+      "2. high": "58.3500",
+      "3. low": "57.1600",
+      "4. close": "58.2500",
+      "5. volume": "1873900"
+    },
+    "2013-10-25": {
+      "1. open": "57.3000",
+      "2. high": "58.1000",
+      "3. low": "56.9900",
+      "4. close": "57.9100",
+      "5. volume": "1124700"
+    },
+    "2013-10-24": {
+      "1. open": "56.3300",
+      "2. high": "57.3000",
+      "3. low": "56.1200",
+      "4. close": "57.3000",
+      "5. volume": "896100"
+    },
+    "2013-10-23": {
+      "1. open": "56.2400",
+      "2. high": "56.3900",
+      "3. low": "55.5600",
+      "4. close": "56.3700",
+      "5. volume": "1211200"
+    },
+    "2013-10-22": {
+      "1. open": "55.5600",
+      "2. high": "56.7300",
+      "3. low": "55.3700",
+      "4. close": "56.2200",
+      "5. volume": "1379900"
+    },
+    "2013-10-21": {
+      "1. open": "56.3600",
+      "2. high": "56.5500",
+      "3. low": "55.7500",
+      "4. close": "56.2400",
+      "5. volume": "649900"
+    },
+    "2013-10-18": {
+      "1. open": "57.3400",
+      "2. high": "57.3400",
+      "3. low": "55.9000",
+      "4. close": "56.2400",
+      "5. volume": "1216300"
+    },
+    "2013-10-17": {
+      "1. open": "55.1500",
+      "2. high": "57.4700",
+      "3. low": "54.8200",
+      "4. close": "57.2800",
+      "5. volume": "1627600"
+    },
+    "2013-10-16": {
+      "1. open": "54.3000",
+      "2. high": "55.0400",
+      "3. low": "54.0700",
+      "4. close": "54.9900",
+      "5. volume": "789700"
+    },
+    "2013-10-15": {
+      "1. open": "54.3600",
+      "2. high": "54.9200",
+      "3. low": "54.3400",
+      "4. close": "54.3900",
+      "5. volume": "1091900"
+    },
+    "2013-10-14": {
+      "1. open": "54.8100",
+      "2. high": "55.2200",
+      "3. low": "54.2500",
+      "4. close": "54.6200",
+      "5. volume": "944100"
+    },
+    "2013-10-11": {
+      "1. open": "54.8100",
+      "2. high": "55.6100",
+      "3. low": "53.9900",
+      "4. close": "55.2500",
+      "5. volume": "1436300"
+    },
+    "2013-10-10": {
+      "1. open": "53.1700",
+      "2. high": "54.1000",
+      "3. low": "53.1700",
+      "4. close": "53.8900",
+      "5. volume": "826800"
+    },
+    "2013-10-09": {
+      "1. open": "52.6300",
+      "2. high": "53.3000",
+      "3. low": "52.4300",
+      "4. close": "52.8100",
+      "5. volume": "876700"
+    },
+    "2013-10-08": {
+      "1. open": "53.8100",
+      "2. high": "54.0300",
+      "3. low": "52.5000",
+      "4. close": "52.5000",
+      "5. volume": "1150300"
+    },
+    "2013-10-07": {
+      "1. open": "52.1900",
+      "2. high": "54.0800",
+      "3. low": "52.1100",
+      "4. close": "53.9400",
+      "5. volume": "1595900"
+    },
+    "2013-10-04": {
+      "1. open": "53.0500",
+      "2. high": "53.6300",
+      "3. low": "52.1900",
+      "4. close": "52.5000",
+      "5. volume": "1877100"
+    },
+    "2013-10-03": {
+      "1. open": "54.6900",
+      "2. high": "55.1200",
+      "3. low": "52.6800",
+      "4. close": "52.8200",
+      "5. volume": "1969400"
+    },
+    "2013-10-02": {
+      "1. open": "54.5000",
+      "2. high": "55.1000",
+      "3. low": "54.1700",
+      "4. close": "54.5600",
+      "5. volume": "1304000"
+    },
+    "2013-10-01": {
+      "1. open": "53.2200",
+      "2. high": "54.6300",
+      "3. low": "52.1100",
+      "4. close": "54.4200",
+      "5. volume": "1757000"
+    },
+    "2013-09-30": {
+      "1. open": "54.4500",
+      "2. high": "54.5100",
+      "3. low": "53.0900",
+      "4. close": "53.1000",
+      "5. volume": "1622300"
+    },
+    "2013-09-27": {
+      "1. open": "55.8100",
+      "2. high": "55.9500",
+      "3. low": "54.3200",
+      "4. close": "54.6500",
+      "5. volume": "1379000"
+    },
+    "2013-09-26": {
+      "1. open": "55.5500",
+      "2. high": "56.3400",
+      "3. low": "55.5500",
+      "4. close": "56.0300",
+      "5. volume": "1093300"
+    },
+    "2013-09-25": {
+      "1. open": "55.5100",
+      "2. high": "56.0000",
+      "3. low": "54.9900",
+      "4. close": "55.5200",
+      "5. volume": "1205700"
+    },
+    "2013-09-24": {
+      "1. open": "55.6000",
+      "2. high": "56.2300",
+      "3. low": "55.1000",
+      "4. close": "55.7700",
+      "5. volume": "1563800"
+    },
+    "2013-09-23": {
+      "1. open": "55.0000",
+      "2. high": "56.1300",
+      "3. low": "54.9000",
+      "4. close": "55.7400",
+      "5. volume": "1623600"
+    },
+    "2013-09-20": {
+      "1. open": "56.9200",
+      "2. high": "56.9900",
+      "3. low": "55.0700",
+      "4. close": "55.1300",
+      "5. volume": "1312500"
+    },
+    "2013-09-19": {
+      "1. open": "57.5000",
+      "2. high": "57.8500",
+      "3. low": "56.8000",
+      "4. close": "56.9400",
+      "5. volume": "986300"
+    },
+    "2013-09-18": {
+      "1. open": "54.8200",
+      "2. high": "58.0300",
+      "3. low": "54.5800",
+      "4. close": "57.6400",
+      "5. volume": "1180300"
+    },
+    "2013-09-17": {
+      "1. open": "54.7500",
+      "2. high": "55.3800",
+      "3. low": "54.5900",
+      "4. close": "55.0500",
+      "5. volume": "1213900"
+    },
+    "2013-09-16": {
+      "1. open": "55.2100",
+      "2. high": "55.4400",
+      "3. low": "54.5200",
+      "4. close": "54.6200",
+      "5. volume": "1035500"
+    },
+    "2013-09-13": {
+      "1. open": "54.2000",
+      "2. high": "54.9900",
+      "3. low": "54.1000",
+      "4. close": "54.5100",
+      "5. volume": "968500"
+    },
+    "2013-09-12": {
+      "1. open": "54.8500",
+      "2. high": "55.2700",
+      "3. low": "53.7900",
+      "4. close": "54.2600",
+      "5. volume": "2742700"
+    },
+    "2013-09-11": {
+      "1. open": "52.9800",
+      "2. high": "54.5600",
+      "3. low": "52.8200",
+      "4. close": "54.5600",
+      "5. volume": "1814400"
+    },
+    "2013-09-10": {
+      "1. open": "52.9500",
+      "2. high": "53.4000",
+      "3. low": "52.6300",
+      "4. close": "53.3700",
+      "5. volume": "1847100"
+    },
+    "2013-09-09": {
+      "1. open": "52.1300",
+      "2. high": "52.8500",
+      "3. low": "51.9800",
+      "4. close": "52.6700",
+      "5. volume": "1596500"
+    },
+    "2013-09-06": {
+      "1. open": "52.0800",
+      "2. high": "52.3800",
+      "3. low": "51.5200",
+      "4. close": "51.8800",
+      "5. volume": "2235400"
+    },
+    "2013-09-05": {
+      "1. open": "52.9900",
+      "2. high": "52.9900",
+      "3. low": "51.0100",
+      "4. close": "51.5800",
+      "5. volume": "2742300"
+    },
+    "2013-09-04": {
+      "1. open": "53.8200",
+      "2. high": "54.1100",
+      "3. low": "52.7500",
+      "4. close": "52.7800",
+      "5. volume": "1294300"
+    },
+    "2013-09-03": {
+      "1. open": "56.1100",
+      "2. high": "56.2800",
+      "3. low": "53.9300",
+      "4. close": "54.1000",
+      "5. volume": "1421100"
+    },
+    "2013-08-30": {
+      "1. open": "55.8200",
+      "2. high": "56.4800",
+      "3. low": "55.3300",
+      "4. close": "55.6000",
+      "5. volume": "1239000"
+    },
+    "2013-08-29": {
+      "1. open": "54.8500",
+      "2. high": "56.0300",
+      "3. low": "54.8000",
+      "4. close": "55.6800",
+      "5. volume": "1277000"
+    },
+    "2013-08-28": {
+      "1. open": "55.3100",
+      "2. high": "55.5200",
+      "3. low": "54.0500",
+      "4. close": "55.2700",
+      "5. volume": "1938600"
+    },
+    "2013-08-27": {
+      "1. open": "54.1800",
+      "2. high": "55.4300",
+      "3. low": "54.0600",
+      "4. close": "55.4100",
+      "5. volume": "1177700"
+    },
+    "2013-08-26": {
+      "1. open": "54.7800",
+      "2. high": "54.7800",
+      "3. low": "54.0700",
+      "4. close": "54.6300",
+      "5. volume": "842500"
+    },
+    "2013-08-23": {
+      "1. open": "53.4000",
+      "2. high": "54.7500",
+      "3. low": "53.3600",
+      "4. close": "54.7300",
+      "5. volume": "1085500"
+    },
+    "2013-08-22": {
+      "1. open": "52.7600",
+      "2. high": "53.4300",
+      "3. low": "52.5600",
+      "4. close": "53.3000",
+      "5. volume": "1086300"
+    },
+    "2013-08-21": {
+      "1. open": "52.7300",
+      "2. high": "53.5200",
+      "3. low": "52.0000",
+      "4. close": "52.5800",
+      "5. volume": "1104000"
+    },
+    "2013-08-20": {
+      "1. open": "51.4400",
+      "2. high": "52.7400",
+      "3. low": "51.3100",
+      "4. close": "52.6900",
+      "5. volume": "1460600"
+    },
+    "2013-08-19": {
+      "1. open": "51.9100",
+      "2. high": "52.3000",
+      "3. low": "50.9800",
+      "4. close": "51.0600",
+      "5. volume": "1805200"
+    },
+    "2013-08-16": {
+      "1. open": "53.1500",
+      "2. high": "53.2200",
+      "3. low": "52.0200",
+      "4. close": "52.3000",
+      "5. volume": "1342000"
+    },
+    "2013-08-15": {
+      "1. open": "54.0000",
+      "2. high": "54.0000",
+      "3. low": "53.2300",
+      "4. close": "53.3800",
+      "5. volume": "1320500"
+    },
+    "2013-08-14": {
+      "1. open": "54.1200",
+      "2. high": "54.4200",
+      "3. low": "53.7400",
+      "4. close": "54.2500",
+      "5. volume": "1665800"
+    },
+    "2013-08-13": {
+      "1. open": "55.1000",
+      "2. high": "55.2800",
+      "3. low": "53.8100",
+      "4. close": "54.5800",
+      "5. volume": "1868700"
+    },
+    "2013-08-12": {
+      "1. open": "56.2700",
+      "2. high": "56.3700",
+      "3. low": "55.1200",
+      "4. close": "55.2000",
+      "5. volume": "1138100"
+    },
+    "2013-08-09": {
+      "1. open": "55.2500",
+      "2. high": "56.6100",
+      "3. low": "55.1200",
+      "4. close": "56.2700",
+      "5. volume": "1001900"
+    },
+    "2013-08-08": {
+      "1. open": "55.8300",
+      "2. high": "55.9600",
+      "3. low": "55.0400",
+      "4. close": "55.4200",
+      "5. volume": "809300"
+    },
+    "2013-08-07": {
+      "1. open": "55.3200",
+      "2. high": "55.9100",
+      "3. low": "55.0600",
+      "4. close": "55.6400",
+      "5. volume": "1765100"
+    },
+    "2013-08-06": {
+      "1. open": "55.3200",
+      "2. high": "55.7700",
+      "3. low": "55.1100",
+      "4. close": "55.4600",
+      "5. volume": "1267100"
+    },
+    "2013-08-05": {
+      "1. open": "54.2000",
+      "2. high": "55.0600",
+      "3. low": "53.9200",
+      "4. close": "55.0100",
+      "5. volume": "1345300"
+    },
+    "2013-08-02": {
+      "1. open": "54.8300",
+      "2. high": "55.2400",
+      "3. low": "54.1000",
+      "4. close": "54.3300",
+      "5. volume": "1795100"
+    },
+    "2013-08-01": {
+      "1. open": "55.2900",
+      "2. high": "55.4900",
+      "3. low": "54.3100",
+      "4. close": "54.7000",
+      "5. volume": "4392600"
+    },
+    "2013-07-31": {
+      "1. open": "56.7400",
+      "2. high": "56.9900",
+      "3. low": "54.6200",
+      "4. close": "55.2900",
+      "5. volume": "3991300"
+    },
+    "2013-07-30": {
+      "1. open": "57.3500",
+      "2. high": "57.9200",
+      "3. low": "56.6300",
+      "4. close": "56.7300",
+      "5. volume": "2161100"
+    },
+    "2013-07-29": {
+      "1. open": "59.1600",
+      "2. high": "59.1600",
+      "3. low": "56.9200",
+      "4. close": "57.3200",
+      "5. volume": "3107300"
+    },
+    "2013-07-26": {
+      "1. open": "63.7400",
+      "2. high": "65.4300",
+      "3. low": "56.0700",
+      "4. close": "58.2800",
+      "5. volume": "5710200"
+    },
+    "2013-07-25": {
+      "1. open": "63.1200",
+      "2. high": "63.2900",
+      "3. low": "62.5100",
+      "4. close": "62.9900",
+      "5. volume": "1247700"
+    },
+    "2013-07-24": {
+      "1. open": "64.4000",
+      "2. high": "64.4800",
+      "3. low": "62.6400",
+      "4. close": "63.1400",
+      "5. volume": "1260500"
+    },
+    "2013-07-23": {
+      "1. open": "64.3200",
+      "2. high": "64.7000",
+      "3. low": "63.9600",
+      "4. close": "64.2500",
+      "5. volume": "836200"
+    },
+    "2013-07-22": {
+      "1. open": "64.1600",
+      "2. high": "64.9100",
+      "3. low": "63.8400",
+      "4. close": "64.5000",
+      "5. volume": "1036600"
+    },
+    "2013-07-19": {
+      "1. open": "64.3600",
+      "2. high": "64.7800",
+      "3. low": "63.8500",
+      "4. close": "64.4000",
+      "5. volume": "570300"
+    },
+    "2013-07-18": {
+      "1. open": "63.9200",
+      "2. high": "64.5300",
+      "3. low": "63.6700",
+      "4. close": "64.3600",
+      "5. volume": "609400"
+    },
+    "2013-07-17": {
+      "1. open": "63.9400",
+      "2. high": "64.4000",
+      "3. low": "63.2100",
+      "4. close": "63.9800",
+      "5. volume": "1174000"
+    },
+    "2013-07-16": {
+      "1. open": "63.7800",
+      "2. high": "64.0600",
+      "3. low": "63.1000",
+      "4. close": "63.8700",
+      "5. volume": "998400"
+    },
+    "2013-07-15": {
+      "1. open": "63.5100",
+      "2. high": "63.9200",
+      "3. low": "63.0400",
+      "4. close": "63.6500",
+      "5. volume": "587900"
+    },
+    "2013-07-12": {
+      "1. open": "64.3200",
+      "2. high": "64.3900",
+      "3. low": "63.0400",
+      "4. close": "63.5300",
+      "5. volume": "1524100"
+    },
+    "2013-07-11": {
+      "1. open": "62.0400",
+      "2. high": "64.6000",
+      "3. low": "61.9100",
+      "4. close": "64.5800",
+      "5. volume": "3198900"
+    },
+    "2013-07-10": {
+      "1. open": "61.2100",
+      "2. high": "61.9300",
+      "3. low": "61.0700",
+      "4. close": "61.2500",
+      "5. volume": "1895200"
+    },
+    "2013-07-09": {
+      "1. open": "59.3900",
+      "2. high": "60.5000",
+      "3. low": "59.3600",
+      "4. close": "60.3800",
+      "5. volume": "1176500"
+    },
+    "2013-07-08": {
+      "1. open": "59.3600",
+      "2. high": "59.7600",
+      "3. low": "59.2400",
+      "4. close": "59.3000",
+      "5. volume": "1399400"
+    },
+    "2013-07-05": {
+      "1. open": "60.2600",
+      "2. high": "60.4500",
+      "3. low": "58.4100",
+      "4. close": "59.4200",
+      "5. volume": "1252500"
+    },
+    "2013-07-03": {
+      "1. open": "60.1800",
+      "2. high": "60.4100",
+      "3. low": "59.6700",
+      "4. close": "60.1700",
+      "5. volume": "785000"
+    },
+    "2013-07-02": {
+      "1. open": "59.9500",
+      "2. high": "60.7300",
+      "3. low": "59.8400",
+      "4. close": "60.2100",
+      "5. volume": "1268800"
+    },
+    "2013-07-01": {
+      "1. open": "61.5900",
+      "2. high": "61.8200",
+      "3. low": "59.9300",
+      "4. close": "60.0000",
+      "5. volume": "1218900"
+    },
+    "2013-06-28": {
+      "1. open": "60.9600",
+      "2. high": "61.5600",
+      "3. low": "59.9600",
+      "4. close": "61.0000",
+      "5. volume": "1883300"
+    },
+    "2013-06-27": {
+      "1. open": "59.6500",
+      "2. high": "60.8000",
+      "3. low": "59.6500",
+      "4. close": "60.2700",
+      "5. volume": "1508300"
+    },
+    "2013-06-26": {
+      "1. open": "58.3500",
+      "2. high": "59.4500",
+      "3. low": "58.2700",
+      "4. close": "59.3500",
+      "5. volume": "2026000"
+    },
+    "2013-06-25": {
+      "1. open": "58.1800",
+      "2. high": "58.4900",
+      "3. low": "57.6700",
+      "4. close": "58.2200",
+      "5. volume": "2144400"
+    },
+    "2013-06-24": {
+      "1. open": "57.7600",
+      "2. high": "58.6500",
+      "3. low": "57.4400",
+      "4. close": "57.7300",
+      "5. volume": "2406200"
+    },
+    "2013-06-21": {
+      "1. open": "56.4800",
+      "2. high": "58.5500",
+      "3. low": "56.4800",
+      "4. close": "58.3400",
+      "5. volume": "1964000"
+    },
+    "2013-06-20": {
+      "1. open": "58.9200",
+      "2. high": "59.0100",
+      "3. low": "56.0200",
+      "4. close": "56.2800",
+      "5. volume": "2037600"
+    },
+    "2013-06-19": {
+      "1. open": "61.8100",
+      "2. high": "62.0400",
+      "3. low": "58.9100",
+      "4. close": "58.9900",
+      "5. volume": "2259300"
+    },
+    "2013-06-18": {
+      "1. open": "61.5300",
+      "2. high": "62.0700",
+      "3. low": "61.0000",
+      "4. close": "61.5300",
+      "5. volume": "1039200"
+    },
+    "2013-06-17": {
+      "1. open": "61.6700",
+      "2. high": "62.3300",
+      "3. low": "60.9000",
+      "4. close": "61.5500",
+      "5. volume": "1820600"
+    },
+    "2013-06-14": {
+      "1. open": "59.7300",
+      "2. high": "61.2500",
+      "3. low": "59.5000",
+      "4. close": "61.2100",
+      "5. volume": "1734200"
+    },
+    "2013-06-13": {
+      "1. open": "58.4000",
+      "2. high": "59.9300",
+      "3. low": "58.2900",
+      "4. close": "59.6200",
+      "5. volume": "1076100"
+    },
+    "2013-06-12": {
+      "1. open": "60.0800",
+      "2. high": "60.1200",
+      "3. low": "58.2900",
+      "4. close": "58.6000",
+      "5. volume": "1281300"
+    },
+    "2013-06-11": {
+      "1. open": "61.4800",
+      "2. high": "61.8600",
+      "3. low": "61.0200",
+      "4. close": "61.0900",
+      "5. volume": "2838400"
+    },
+    "2013-06-10": {
+      "1. open": "61.0500",
+      "2. high": "61.9100",
+      "3. low": "60.5200",
+      "4. close": "61.5300",
+      "5. volume": "1439700"
+    },
+    "2013-06-07": {
+      "1. open": "62.8200",
+      "2. high": "63.2300",
+      "3. low": "59.5500",
+      "4. close": "60.4000",
+      "5. volume": "2936500"
+    },
+    "2013-06-06": {
+      "1. open": "62.2700",
+      "2. high": "63.0600",
+      "3. low": "61.1300",
+      "4. close": "62.3900",
+      "5. volume": "2324400"
+    },
+    "2013-06-05": {
+      "1. open": "58.6700",
+      "2. high": "62.5300",
+      "3. low": "58.2300",
+      "4. close": "61.7900",
+      "5. volume": "3188900"
+    },
+    "2013-06-04": {
+      "1. open": "59.4900",
+      "2. high": "59.9300",
+      "3. low": "58.7900",
+      "4. close": "58.8000",
+      "5. volume": "1573700"
+    },
+    "2013-06-03": {
+      "1. open": "60.8900",
+      "2. high": "61.0800",
+      "3. low": "58.7900",
+      "4. close": "59.1800",
+      "5. volume": "1957100"
+    },
+    "2013-05-31": {
+      "1. open": "60.9000",
+      "2. high": "61.4900",
+      "3. low": "60.8600",
+      "4. close": "60.9100",
+      "5. volume": "1817300"
+    },
+    "2013-05-30": {
+      "1. open": "60.9300",
+      "2. high": "61.5200",
+      "3. low": "60.7800",
+      "4. close": "61.2300",
+      "5. volume": "1367200"
+    },
+    "2013-05-29": {
+      "1. open": "61.4400",
+      "2. high": "61.7400",
+      "3. low": "60.1200",
+      "4. close": "60.9300",
+      "5. volume": "1870900"
+    },
+    "2013-05-28": {
+      "1. open": "63.4400",
+      "2. high": "63.8900",
+      "3. low": "61.6700",
+      "4. close": "62.0400",
+      "5. volume": "857100"
+    },
+    "2013-05-24": {
+      "1. open": "62.6600",
+      "2. high": "63.1800",
+      "3. low": "61.9500",
+      "4. close": "63.0300",
+      "5. volume": "890400"
+    },
+    "2013-05-23": {
+      "1. open": "61.8800",
+      "2. high": "63.7000",
+      "3. low": "61.3300",
+      "4. close": "62.9900",
+      "5. volume": "1912100"
+    },
+    "2013-05-22": {
+      "1. open": "63.8700",
+      "2. high": "64.5700",
+      "3. low": "62.3500",
+      "4. close": "62.5900",
+      "5. volume": "1721000"
+    },
+    "2013-05-21": {
+      "1. open": "63.5400",
+      "2. high": "64.6000",
+      "3. low": "63.3900",
+      "4. close": "64.0700",
+      "5. volume": "1758900"
+    },
+    "2013-05-20": {
+      "1. open": "63.0300",
+      "2. high": "63.6000",
+      "3. low": "62.9300",
+      "4. close": "63.3000",
+      "5. volume": "1038700"
+    },
+    "2013-05-17": {
+      "1. open": "63.7800",
+      "2. high": "64.0800",
+      "3. low": "62.9100",
+      "4. close": "63.0300",
+      "5. volume": "1626300"
+    },
+    "2013-05-16": {
+      "1. open": "63.7000",
+      "2. high": "64.1300",
+      "3. low": "63.2600",
+      "4. close": "63.5200",
+      "5. volume": "1884500"
+    },
+    "2013-05-15": {
+      "1. open": "65.4800",
+      "2. high": "65.6100",
+      "3. low": "63.4600",
+      "4. close": "63.7600",
+      "5. volume": "3623100"
+    },
+    "2013-05-14": {
+      "1. open": "66.8800",
+      "2. high": "66.9900",
+      "3. low": "65.1500",
+      "4. close": "65.4500",
+      "5. volume": "1644600"
+    },
+    "2013-05-13": {
+      "1. open": "65.1000",
+      "2. high": "66.8200",
+      "3. low": "65.1000",
+      "4. close": "66.7200",
+      "5. volume": "2591900"
+    },
+    "2013-05-10": {
+      "1. open": "65.7600",
+      "2. high": "66.2700",
+      "3. low": "65.2300",
+      "4. close": "65.5100",
+      "5. volume": "1905800"
+    },
+    "2013-05-09": {
+      "1. open": "66.1200",
+      "2. high": "66.9200",
+      "3. low": "63.9400",
+      "4. close": "66.0700",
+      "5. volume": "8691700"
+    },
+    "2013-05-08": {
+      "1. open": "68.8700",
+      "2. high": "69.3000",
+      "3. low": "67.9500",
+      "4. close": "69.0200",
+      "5. volume": "1363600"
+    },
+    "2013-05-07": {
+      "1. open": "68.6300",
+      "2. high": "69.2700",
+      "3. low": "68.3300",
+      "4. close": "68.8700",
+      "5. volume": "1436600"
+    },
+    "2013-05-06": {
+      "1. open": "68.4500",
+      "2. high": "68.6900",
+      "3. low": "68.1100",
+      "4. close": "68.5000",
+      "5. volume": "1301200"
+    },
+    "2013-05-03": {
+      "1. open": "69.7000",
+      "2. high": "69.8700",
+      "3. low": "68.3900",
+      "4. close": "68.4000",
+      "5. volume": "1329800"
+    },
+    "2013-05-02": {
+      "1. open": "70.4300",
+      "2. high": "70.5700",
+      "3. low": "68.9600",
+      "4. close": "69.1700",
+      "5. volume": "1291000"
+    },
+    "2013-05-01": {
+      "1. open": "70.5600",
+      "2. high": "70.8700",
+      "3. low": "69.5200",
+      "4. close": "69.8600",
+      "5. volume": "1258100"
+    },
+    "2013-04-30": {
+      "1. open": "70.0100",
+      "2. high": "70.5200",
+      "3. low": "69.5700",
+      "4. close": "70.5200",
+      "5. volume": "1322400"
+    },
+    "2013-04-29": {
+      "1. open": "69.5600",
+      "2. high": "70.0000",
+      "3. low": "68.5400",
+      "4. close": "69.9200",
+      "5. volume": "1082500"
+    },
+    "2013-04-26": {
+      "1. open": "71.5000",
+      "2. high": "72.1800",
+      "3. low": "69.7000",
+      "4. close": "69.8600",
+      "5. volume": "1928600"
+    },
+    "2013-04-25": {
+      "1. open": "72.8100",
+      "2. high": "73.0500",
+      "3. low": "71.7300",
+      "4. close": "71.8400",
+      "5. volume": "1327500"
+    },
+    "2013-04-24": {
+      "1. open": "73.7300",
+      "2. high": "73.8400",
+      "3. low": "72.4600",
+      "4. close": "72.6000",
+      "5. volume": "1156500"
+    },
+    "2013-04-23": {
+      "1. open": "73.6800",
+      "2. high": "73.9300",
+      "3. low": "73.3000",
+      "4. close": "73.6500",
+      "5. volume": "813400"
+    },
+    "2013-04-22": {
+      "1. open": "73.9100",
+      "2. high": "74.0000",
+      "3. low": "72.9100",
+      "4. close": "73.2500",
+      "5. volume": "1007700"
+    },
+    "2013-04-19": {
+      "1. open": "72.0900",
+      "2. high": "73.8100",
+      "3. low": "71.8500",
+      "4. close": "73.7700",
+      "5. volume": "975700"
+    },
+    "2013-04-18": {
+      "1. open": "72.1000",
+      "2. high": "72.2400",
+      "3. low": "71.4900",
+      "4. close": "71.9700",
+      "5. volume": "792400"
+    },
+    "2013-04-17": {
+      "1. open": "71.5300",
+      "2. high": "71.9500",
+      "3. low": "70.6900",
+      "4. close": "71.8100",
+      "5. volume": "934500"
+    },
+    "2013-04-16": {
+      "1. open": "70.9800",
+      "2. high": "71.5700",
+      "3. low": "69.8600",
+      "4. close": "71.5400",
+      "5. volume": "1012700"
+    },
+    "2013-04-15": {
+      "1. open": "70.9000",
+      "2. high": "71.4000",
+      "3. low": "70.1100",
+      "4. close": "70.1800",
+      "5. volume": "1065800"
+    },
+    "2013-04-12": {
+      "1. open": "70.9600",
+      "2. high": "71.3100",
+      "3. low": "70.6400",
+      "4. close": "71.3100",
+      "5. volume": "836800"
+    },
+    "2013-04-11": {
+      "1. open": "69.9400",
+      "2. high": "71.3500",
+      "3. low": "69.7000",
+      "4. close": "71.1700",
+      "5. volume": "1185500"
+    },
+    "2013-04-10": {
+      "1. open": "70.5400",
+      "2. high": "70.9800",
+      "3. low": "70.3600",
+      "4. close": "70.9500",
+      "5. volume": "985900"
+    },
+    "2013-04-09": {
+      "1. open": "69.7000",
+      "2. high": "70.5500",
+      "3. low": "69.3700",
+      "4. close": "70.4400",
+      "5. volume": "1169400"
+    },
+    "2013-04-08": {
+      "1. open": "68.2400",
+      "2. high": "69.8600",
+      "3. low": "68.0300",
+      "4. close": "69.8500",
+      "5. volume": "1179600"
+    },
+    "2013-04-05": {
+      "1. open": "67.1000",
+      "2. high": "68.5000",
+      "3. low": "66.9100",
+      "4. close": "68.3500",
+      "5. volume": "1095500"
+    },
+    "2013-04-04": {
+      "1. open": "66.3100",
+      "2. high": "67.6900",
+      "3. low": "66.0900",
+      "4. close": "67.5600",
+      "5. volume": "1221800"
+    },
+    "2013-04-03": {
+      "1. open": "66.7300",
+      "2. high": "66.9000",
+      "3. low": "65.8900",
+      "4. close": "65.9800",
+      "5. volume": "1021400"
+    },
+    "2013-04-02": {
+      "1. open": "66.4900",
+      "2. high": "67.4100",
+      "3. low": "66.1500",
+      "4. close": "66.3800",
+      "5. volume": "1259200"
+    },
+    "2013-04-01": {
+      "1. open": "66.6400",
+      "2. high": "66.8000",
+      "3. low": "65.6800",
+      "4. close": "66.5000",
+      "5. volume": "1564900"
+    },
+    "2013-03-28": {
+      "1. open": "67.1400",
+      "2. high": "67.3000",
+      "3. low": "65.9200",
+      "4. close": "66.9100",
+      "5. volume": "2616800"
+    },
+    "2013-03-27": {
+      "1. open": "67.0000",
+      "2. high": "67.1700",
+      "3. low": "66.4300",
+      "4. close": "67.0100",
+      "5. volume": "1192600"
+    },
+    "2013-03-26": {
+      "1. open": "66.9300",
+      "2. high": "67.0800",
+      "3. low": "66.6400",
+      "4. close": "67.0800",
+      "5. volume": "1172400"
+    },
+    "2013-03-25": {
+      "1. open": "66.2500",
+      "2. high": "66.6800",
+      "3. low": "66.0900",
+      "4. close": "66.5900",
+      "5. volume": "929100"
+    },
+    "2013-03-22": {
+      "1. open": "66.4000",
+      "2. high": "66.4900",
+      "3. low": "65.8000",
+      "4. close": "65.9000",
+      "5. volume": "968900"
+    },
+    "2013-03-21": {
+      "1. open": "66.0400",
+      "2. high": "66.9000",
+      "3. low": "65.9900",
+      "4. close": "66.1500",
+      "5. volume": "947200"
+    },
+    "2013-03-20": {
+      "1. open": "66.3700",
+      "2. high": "66.5600",
+      "3. low": "65.5300",
+      "4. close": "65.9000",
+      "5. volume": "1354100"
+    },
+    "2013-03-19": {
+      "1. open": "67.1500",
+      "2. high": "67.1500",
+      "3. low": "65.8100",
+      "4. close": "66.2100",
+      "5. volume": "1310600"
+    },
+    "2013-03-18": {
+      "1. open": "67.1000",
+      "2. high": "67.6200",
+      "3. low": "66.6900",
+      "4. close": "67.0300",
+      "5. volume": "1544000"
+    },
+    "2013-03-15": {
+      "1. open": "68.0800",
+      "2. high": "68.1600",
+      "3. low": "67.1700",
+      "4. close": "67.4500",
+      "5. volume": "1802500"
+    },
+    "2013-03-14": {
+      "1. open": "68.0000",
+      "2. high": "68.3800",
+      "3. low": "67.9100",
+      "4. close": "68.3000",
+      "5. volume": "909000"
+    },
+    "2013-03-13": {
+      "1. open": "67.4200",
+      "2. high": "68.0700",
+      "3. low": "67.1800",
+      "4. close": "68.0000",
+      "5. volume": "1028400"
+    },
+    "2013-03-12": {
+      "1. open": "68.7300",
+      "2. high": "68.7500",
+      "3. low": "68.1600",
+      "4. close": "68.3700",
+      "5. volume": "927100"
+    },
+    "2013-03-11": {
+      "1. open": "68.2600",
+      "2. high": "68.6600",
+      "3. low": "68.2200",
+      "4. close": "68.6600",
+      "5. volume": "1286600"
+    },
+    "2013-03-08": {
+      "1. open": "68.2100",
+      "2. high": "68.5200",
+      "3. low": "67.8100",
+      "4. close": "68.5200",
+      "5. volume": "1500400"
+    },
+    "2013-03-07": {
+      "1. open": "68.2500",
+      "2. high": "68.6800",
+      "3. low": "67.7700",
+      "4. close": "68.0300",
+      "5. volume": "1042600"
+    },
+    "2013-03-06": {
+      "1. open": "68.0400",
+      "2. high": "68.6400",
+      "3. low": "67.5600",
+      "4. close": "68.2500",
+      "5. volume": "1281500"
+    },
+    "2013-03-05": {
+      "1. open": "67.9200",
+      "2. high": "68.2500",
+      "3. low": "67.8500",
+      "4. close": "68.0100",
+      "5. volume": "974000"
+    },
+    "2013-03-04": {
+      "1. open": "67.4700",
+      "2. high": "68.2800",
+      "3. low": "67.4400",
+      "4. close": "67.8000",
+      "5. volume": "1000700"
+    },
+    "2013-03-01": {
+      "1. open": "66.8600",
+      "2. high": "67.7700",
+      "3. low": "66.6500",
+      "4. close": "67.6600",
+      "5. volume": "1351100"
+    },
+    "2013-02-28": {
+      "1. open": "66.4200",
+      "2. high": "67.2900",
+      "3. low": "65.9800",
+      "4. close": "66.9800",
+      "5. volume": "1391200"
+    },
+    "2013-02-27": {
+      "1. open": "66.0900",
+      "2. high": "66.3600",
+      "3. low": "65.8200",
+      "4. close": "66.1300",
+      "5. volume": "1059800"
+    },
+    "2013-02-26": {
+      "1. open": "66.7500",
+      "2. high": "67.2000",
+      "3. low": "65.7800",
+      "4. close": "65.9200",
+      "5. volume": "1106100"
+    },
+    "2013-02-25": {
+      "1. open": "67.0600",
+      "2. high": "67.5200",
+      "3. low": "66.4900",
+      "4. close": "66.5100",
+      "5. volume": "1141200"
+    },
+    "2013-02-22": {
+      "1. open": "66.1600",
+      "2. high": "67.2600",
+      "3. low": "66.0300",
+      "4. close": "67.1100",
+      "5. volume": "1601500"
+    },
+    "2013-02-21": {
+      "1. open": "65.6500",
+      "2. high": "66.3000",
+      "3. low": "65.4900",
+      "4. close": "66.1700",
+      "5. volume": "2044100"
+    },
+    "2013-02-20": {
+      "1. open": "64.4400",
+      "2. high": "66.3000",
+      "3. low": "64.4000",
+      "4. close": "65.9700",
+      "5. volume": "2378100"
+    },
+    "2013-02-19": {
+      "1. open": "63.7700",
+      "2. high": "64.6800",
+      "3. low": "63.0000",
+      "4. close": "64.6200",
+      "5. volume": "2387900"
+    },
+    "2013-02-15": {
+      "1. open": "65.4600",
+      "2. high": "65.4800",
+      "3. low": "62.7500",
+      "4. close": "63.6500",
+      "5. volume": "5572000"
+    },
+    "2013-02-14": {
+      "1. open": "65.1500",
+      "2. high": "65.9900",
+      "3. low": "65.1000",
+      "4. close": "65.3700",
+      "5. volume": "1463300"
+    },
+    "2013-02-13": {
+      "1. open": "65.8700",
+      "2. high": "66.0200",
+      "3. low": "65.3500",
+      "4. close": "65.5000",
+      "5. volume": "870100"
+    },
+    "2013-02-12": {
+      "1. open": "65.9800",
+      "2. high": "66.4300",
+      "3. low": "65.0000",
+      "4. close": "65.6900",
+      "5. volume": "1378700"
+    },
+    "2013-02-11": {
+      "1. open": "65.4000",
+      "2. high": "65.4400",
+      "3. low": "64.7100",
+      "4. close": "65.2100",
+      "5. volume": "1067000"
+    },
+    "2013-02-08": {
+      "1. open": "65.4000",
+      "2. high": "65.7200",
+      "3. low": "65.1300",
+      "4. close": "65.4000",
+      "5. volume": "1201200"
+    },
+    "2013-02-07": {
+      "1. open": "66.0000",
+      "2. high": "66.2700",
+      "3. low": "64.8700",
+      "4. close": "65.1500",
+      "5. volume": "1731200"
+    },
+    "2013-02-06": {
+      "1. open": "65.1500",
+      "2. high": "67.0200",
+      "3. low": "64.3400",
+      "4. close": "66.3100",
+      "5. volume": "2742700"
+    },
+    "2013-02-05": {
+      "1. open": "68.8200",
+      "2. high": "69.2000",
+      "3. low": "67.2300",
+      "4. close": "67.3800",
+      "5. volume": "1734100"
+    },
+    "2013-02-04": {
+      "1. open": "67.8200",
+      "2. high": "68.5100",
+      "3. low": "67.8000",
+      "4. close": "68.2900",
+      "5. volume": "1141300"
+    },
+    "2013-02-01": {
+      "1. open": "68.1100",
+      "2. high": "68.8800",
+      "3. low": "67.9100",
+      "4. close": "68.2100",
+      "5. volume": "1549400"
+    },
+    "2013-01-31": {
+      "1. open": "69.4700",
+      "2. high": "69.6900",
+      "3. low": "65.7600",
+      "4. close": "67.9100",
+      "5. volume": "3356200"
+    },
+    "2013-01-30": {
+      "1. open": "70.7600",
+      "2. high": "70.8600",
+      "3. low": "69.8700",
+      "4. close": "70.1000",
+      "5. volume": "1167800"
+    },
+    "2013-01-29": {
+      "1. open": "71.1300",
+      "2. high": "71.5400",
+      "3. low": "70.0200",
+      "4. close": "70.7500",
+      "5. volume": "2334800"
+    },
+    "2013-01-28": {
+      "1. open": "72.3600",
+      "2. high": "72.9200",
+      "3. low": "72.3400",
+      "4. close": "72.7300",
+      "5. volume": "1164600"
+    },
+    "2013-01-25": {
+      "1. open": "70.4300",
+      "2. high": "72.3500",
+      "3. low": "70.2300",
+      "4. close": "72.3400",
+      "5. volume": "1173900"
+    },
+    "2013-01-24": {
+      "1. open": "70.4700",
+      "2. high": "70.7200",
+      "3. low": "69.9200",
+      "4. close": "70.1700",
+      "5. volume": "1425300"
+    },
+    "2013-01-23": {
+      "1. open": "71.1900",
+      "2. high": "71.3800",
+      "3. low": "70.4900",
+      "4. close": "70.5800",
+      "5. volume": "1055000"
+    },
+    "2013-01-22": {
+      "1. open": "71.5800",
+      "2. high": "72.0100",
+      "3. low": "71.1400",
+      "4. close": "71.1400",
+      "5. volume": "1181200"
+    },
+    "2013-01-18": {
+      "1. open": "70.9000",
+      "2. high": "71.9200",
+      "3. low": "70.6300",
+      "4. close": "71.4900",
+      "5. volume": "1656000"
+    },
+    "2013-01-17": {
+      "1. open": "71.0200",
+      "2. high": "71.0200",
+      "3. low": "70.4300",
+      "4. close": "70.5700",
+      "5. volume": "897600"
+    },
+    "2013-01-16": {
+      "1. open": "70.8800",
+      "2. high": "71.4400",
+      "3. low": "70.5700",
+      "4. close": "70.7800",
+      "5. volume": "1164500"
+    },
+    "2013-01-15": {
+      "1. open": "70.5200",
+      "2. high": "71.2400",
+      "3. low": "69.9200",
+      "4. close": "71.1600",
+      "5. volume": "1214600"
+    },
+    "2013-01-14": {
+      "1. open": "69.9100",
+      "2. high": "70.5300",
+      "3. low": "69.5600",
+      "4. close": "70.5300",
+      "5. volume": "1261500"
+    },
+    "2013-01-11": {
+      "1. open": "69.0000",
+      "2. high": "69.8400",
+      "3. low": "68.8900",
+      "4. close": "69.8400",
+      "5. volume": "1054400"
+    },
+    "2013-01-10": {
+      "1. open": "69.2200",
+      "2. high": "69.4600",
+      "3. low": "68.9000",
+      "4. close": "69.2200",
+      "5. volume": "911400"
+    },
+    "2013-01-09": {
+      "1. open": "68.8300",
+      "2. high": "69.1400",
+      "3. low": "68.6500",
+      "4. close": "69.0000",
+      "5. volume": "976900"
+    },
+    "2013-01-08": {
+      "1. open": "68.7900",
+      "2. high": "68.8700",
+      "3. low": "68.3100",
+      "4. close": "68.5000",
+      "5. volume": "872900"
+    },
+    "2013-01-07": {
+      "1. open": "68.8400",
+      "2. high": "69.1200",
+      "3. low": "68.4600",
+      "4. close": "68.6100",
+      "5. volume": "873300"
+    },
+    "2013-01-04": {
+      "1. open": "68.5000",
+      "2. high": "68.7600",
+      "3. low": "68.3000",
+      "4. close": "68.7200",
+      "5. volume": "935100"
+    },
+    "2013-01-03": {
+      "1. open": "68.9300",
+      "2. high": "69.1000",
+      "3. low": "68.3400",
+      "4. close": "68.4800",
+      "5. volume": "954400"
+    },
+    "2013-01-02": {
+      "1. open": "68.8600",
+      "2. high": "69.2200",
+      "3. low": "68.2400",
+      "4. close": "68.7600",
+      "5. volume": "918100"
+    },
+    "2012-12-31": {
+      "1. open": "67.3800",
+      "2. high": "67.9800",
+      "3. low": "67.2300",
+      "4. close": "67.8900",
+      "5. volume": "757000"
+    },
+    "2012-12-28": {
+      "1. open": "67.3500",
+      "2. high": "68.1600",
+      "3. low": "67.2200",
+      "4. close": "67.6900",
+      "5. volume": "516800"
+    },
+    "2012-12-27": {
+      "1. open": "67.6000",
+      "2. high": "68.0400",
+      "3. low": "67.0100",
+      "4. close": "67.6900",
+      "5. volume": "475600"
+    },
+    "2012-12-26": {
+      "1. open": "67.6500",
+      "2. high": "68.7500",
+      "3. low": "67.0800",
+      "4. close": "67.5000",
+      "5. volume": "447000"
+    },
+    "2012-12-24": {
+      "1. open": "67.1000",
+      "2. high": "67.9600",
+      "3. low": "65.5000",
+      "4. close": "67.6200",
+      "5. volume": "224500"
+    },
+    "2012-12-21": {
+      "1. open": "67.2800",
+      "2. high": "67.9400",
+      "3. low": "66.7100",
+      "4. close": "67.3800",
+      "5. volume": "5039600"
+    },
+    "2012-12-20": {
+      "1. open": "67.6800",
+      "2. high": "67.8800",
+      "3. low": "67.4000",
+      "4. close": "67.8400",
+      "5. volume": "707100"
+    },
+    "2012-12-19": {
+      "1. open": "66.7500",
+      "2. high": "67.9800",
+      "3. low": "66.7100",
+      "4. close": "67.7200",
+      "5. volume": "1339700"
+    },
+    "2012-12-18": {
+      "1. open": "65.7400",
+      "2. high": "66.6100",
+      "3. low": "65.6200",
+      "4. close": "66.5800",
+      "5. volume": "1154300"
+    },
+    "2012-12-17": {
+      "1. open": "66.2100",
+      "2. high": "66.2100",
+      "3. low": "65.3100",
+      "4. close": "65.7200",
+      "5. volume": "1276900"
+    },
+    "2012-12-14": {
+      "1. open": "66.6300",
+      "2. high": "66.7200",
+      "3. low": "65.9100",
+      "4. close": "66.0500",
+      "5. volume": "1187300"
+    },
+    "2012-12-13": {
+      "1. open": "66.4700",
+      "2. high": "66.9200",
+      "3. low": "66.4100",
+      "4. close": "66.5700",
+      "5. volume": "1276400"
+    },
+    "2012-12-12": {
+      "1. open": "66.3100",
+      "2. high": "67.0400",
+      "3. low": "65.6800",
+      "4. close": "66.6500",
+      "5. volume": "1344400"
+    },
+    "2012-12-11": {
+      "1. open": "66.7500",
+      "2. high": "67.3400",
+      "3. low": "66.4100",
+      "4. close": "67.3400",
+      "5. volume": "1237900"
+    },
+    "2012-12-10": {
+      "1. open": "65.9200",
+      "2. high": "66.4300",
+      "3. low": "65.7900",
+      "4. close": "66.4000",
+      "5. volume": "841600"
+    },
+    "2012-12-07": {
+      "1. open": "65.9200",
+      "2. high": "66.2000",
+      "3. low": "65.4500",
+      "4. close": "65.9300",
+      "5. volume": "759000"
+    },
+    "2012-12-06": {
+      "1. open": "65.9700",
+      "2. high": "66.4200",
+      "3. low": "65.3200",
+      "4. close": "65.6500",
+      "5. volume": "1269100"
+    },
+    "2012-12-05": {
+      "1. open": "66.0100",
+      "2. high": "66.2500",
+      "3. low": "65.4300",
+      "4. close": "65.5900",
+      "5. volume": "1168100"
+    },
+    "2012-12-04": {
+      "1. open": "65.7000",
+      "2. high": "66.1800",
+      "3. low": "65.1300",
+      "4. close": "65.8300",
+      "5. volume": "928900"
+    },
+    "2012-12-03": {
+      "1. open": "65.2400",
+      "2. high": "65.8500",
+      "3. low": "65.0800",
+      "4. close": "65.7100",
+      "5. volume": "1763600"
+    },
+    "2012-11-30": {
+      "1. open": "64.6100",
+      "2. high": "65.0700",
+      "3. low": "64.2500",
+      "4. close": "64.5400",
+      "5. volume": "1227100"
+    },
+    "2012-11-29": {
+      "1. open": "64.7100",
+      "2. high": "64.7200",
+      "3. low": "63.9000",
+      "4. close": "64.3300",
+      "5. volume": "811900"
+    },
+    "2012-11-28": {
+      "1. open": "64.2500",
+      "2. high": "64.4500",
+      "3. low": "63.5700",
+      "4. close": "64.2900",
+      "5. volume": "780900"
+    },
+    "2012-11-27": {
+      "1. open": "63.4400",
+      "2. high": "64.4000",
+      "3. low": "63.3600",
+      "4. close": "64.2600",
+      "5. volume": "1163600"
+    },
+    "2012-11-26": {
+      "1. open": "64.0700",
+      "2. high": "64.9100",
+      "3. low": "63.4600",
+      "4. close": "64.1300",
+      "5. volume": "888000"
+    },
+    "2012-11-23": {
+      "1. open": "63.6000",
+      "2. high": "64.4200",
+      "3. low": "63.6000",
+      "4. close": "64.3800",
+      "5. volume": "343500"
+    },
+    "2012-11-21": {
+      "1. open": "63.4100",
+      "2. high": "64.1400",
+      "3. low": "63.2000",
+      "4. close": "63.4000",
+      "5. volume": "1067000"
+    },
+    "2012-11-20": {
+      "1. open": "62.8900",
+      "2. high": "63.7200",
+      "3. low": "62.5200",
+      "4. close": "63.7100",
+      "5. volume": "1599100"
+    },
+    "2012-11-19": {
+      "1. open": "62.3500",
+      "2. high": "62.8000",
+      "3. low": "61.6800",
+      "4. close": "62.6800",
+      "5. volume": "1266400"
+    },
+    "2012-11-16": {
+      "1. open": "61.0700",
+      "2. high": "61.9600",
+      "3. low": "60.6500",
+      "4. close": "61.8900",
+      "5. volume": "1014800"
+    },
+    "2012-11-15": {
+      "1. open": "60.4100",
+      "2. high": "61.9600",
+      "3. low": "60.3700",
+      "4. close": "61.0000",
+      "5. volume": "1176200"
+    },
+    "2012-11-14": {
+      "1. open": "61.6700",
+      "2. high": "61.8500",
+      "3. low": "60.0300",
+      "4. close": "60.3400",
+      "5. volume": "1522600"
+    },
+    "2012-11-13": {
+      "1. open": "61.2100",
+      "2. high": "62.3100",
+      "3. low": "61.0900",
+      "4. close": "61.9500",
+      "5. volume": "1550800"
+    },
+    "2012-11-12": {
+      "1. open": "61.1200",
+      "2. high": "61.8700",
+      "3. low": "60.8100",
+      "4. close": "61.7700",
+      "5. volume": "911300"
+    },
+    "2012-11-09": {
+      "1. open": "61.0200",
+      "2. high": "61.6700",
+      "3. low": "60.6500",
+      "4. close": "61.3600",
+      "5. volume": "1022600"
+    },
+    "2012-11-08": {
+      "1. open": "61.5000",
+      "2. high": "61.7700",
+      "3. low": "61.1300",
+      "4. close": "61.2900",
+      "5. volume": "1751300"
+    },
+    "2012-11-07": {
+      "1. open": "60.2600",
+      "2. high": "61.7500",
+      "3. low": "60.0800",
+      "4. close": "61.4500",
+      "5. volume": "2412600"
+    },
+    "2012-11-06": {
+      "1. open": "59.7900",
+      "2. high": "60.7200",
+      "3. low": "59.6400",
+      "4. close": "60.6800",
+      "5. volume": "2404100"
+    },
+    "2012-11-05": {
+      "1. open": "60.1800",
+      "2. high": "60.2800",
+      "3. low": "59.2500",
+      "4. close": "59.2800",
+      "5. volume": "1448500"
+    },
+    "2012-11-02": {
+      "1. open": "60.6300",
+      "2. high": "60.9000",
+      "3. low": "59.9500",
+      "4. close": "59.9800",
+      "5. volume": "1473600"
+    },
+    "2012-11-01": {
+      "1. open": "61.3700",
+      "2. high": "61.7500",
+      "3. low": "60.1300",
+      "4. close": "60.3000",
+      "5. volume": "1811100"
+    },
+    "2012-10-31": {
+      "1. open": "61.3700",
+      "2. high": "61.9100",
+      "3. low": "61.2100",
+      "4. close": "61.4300",
+      "5. volume": "1965100"
+    },
+    "2012-10-26": {
+      "1. open": "63.2300",
+      "2. high": "64.2100",
+      "3. low": "59.9800",
+      "4. close": "61.1500",
+      "5. volume": "4705700"
+    },
+    "2012-10-25": {
+      "1. open": "64.0200",
+      "2. high": "64.4100",
+      "3. low": "59.3500",
+      "4. close": "64.1200",
+      "5. volume": "5177800"
+    },
+    "2012-10-24": {
+      "1. open": "64.0100",
+      "2. high": "64.3200",
+      "3. low": "63.4800",
+      "4. close": "63.7000",
+      "5. volume": "1247700"
+    },
+    "2012-10-23": {
+      "1. open": "63.5100",
+      "2. high": "64.2800",
+      "3. low": "63.1600",
+      "4. close": "63.9200",
+      "5. volume": "1986100"
+    },
+    "2012-10-22": {
+      "1. open": "65.0500",
+      "2. high": "65.7200",
+      "3. low": "64.5100",
+      "4. close": "64.7800",
+      "5. volume": "1187600"
+    },
+    "2012-10-19": {
+      "1. open": "66.3300",
+      "2. high": "66.4700",
+      "3. low": "65.1400",
+      "4. close": "65.2400",
+      "5. volume": "1379400"
+    },
+    "2012-10-18": {
+      "1. open": "66.4500",
+      "2. high": "66.9700",
+      "3. low": "66.2800",
+      "4. close": "66.3900",
+      "5. volume": "664700"
+    },
+    "2012-10-17": {
+      "1. open": "66.8700",
+      "2. high": "66.9600",
+      "3. low": "66.2300",
+      "4. close": "66.5000",
+      "5. volume": "1337800"
+    },
+    "2012-10-16": {
+      "1. open": "66.0900",
+      "2. high": "66.9900",
+      "3. low": "65.8600",
+      "4. close": "66.9500",
+      "5. volume": "1231000"
+    },
+    "2012-10-15": {
+      "1. open": "66.0700",
+      "2. high": "66.2900",
+      "3. low": "65.0600",
+      "4. close": "65.7400",
+      "5. volume": "2262000"
+    },
+    "2012-10-12": {
+      "1. open": "67.1200",
+      "2. high": "67.3500",
+      "3. low": "66.0200",
+      "4. close": "66.0700",
+      "5. volume": "815800"
+    },
+    "2012-10-11": {
+      "1. open": "67.7900",
+      "2. high": "68.1000",
+      "3. low": "66.9700",
+      "4. close": "67.0300",
+      "5. volume": "1295900"
+    },
+    "2012-10-10": {
+      "1. open": "67.5000",
+      "2. high": "68.2400",
+      "3. low": "67.2200",
+      "4. close": "67.3700",
+      "5. volume": "1296600"
+    },
+    "2012-10-09": {
+      "1. open": "68.2300",
+      "2. high": "68.8300",
+      "3. low": "67.5200",
+      "4. close": "67.5300",
+      "5. volume": "990900"
+    },
+    "2012-10-08": {
+      "1. open": "68.1000",
+      "2. high": "68.2700",
+      "3. low": "67.8500",
+      "4. close": "68.0500",
+      "5. volume": "800000"
+    },
+    "2012-10-05": {
+      "1. open": "69.1600",
+      "2. high": "69.1600",
+      "3. low": "68.0100",
+      "4. close": "68.1500",
+      "5. volume": "1808300"
+    },
+    "2012-10-04": {
+      "1. open": "69.8100",
+      "2. high": "70.1600",
+      "3. low": "68.5100",
+      "4. close": "68.7900",
+      "5. volume": "1121100"
+    },
+    "2012-10-03": {
+      "1. open": "69.1900",
+      "2. high": "69.7600",
+      "3. low": "68.9600",
+      "4. close": "69.7100",
+      "5. volume": "936700"
+    },
+    "2012-10-02": {
+      "1. open": "69.4000",
+      "2. high": "69.4800",
+      "3. low": "68.0500",
+      "4. close": "68.8600",
+      "5. volume": "1079800"
+    },
+    "2012-10-01": {
+      "1. open": "70.0400",
+      "2. high": "70.0800",
+      "3. low": "68.0200",
+      "4. close": "69.0100",
+      "5. volume": "1482400"
+    },
+    "2012-09-28": {
+      "1. open": "68.6300",
+      "2. high": "69.8500",
+      "3. low": "68.1300",
+      "4. close": "69.8500",
+      "5. volume": "2206600"
+    },
+    "2012-09-27": {
+      "1. open": "68.3700",
+      "2. high": "68.9300",
+      "3. low": "68.2100",
+      "4. close": "68.6500",
+      "5. volume": "1174000"
+    },
+    "2012-09-26": {
+      "1. open": "67.2600",
+      "2. high": "68.4600",
+      "3. low": "66.7000",
+      "4. close": "68.2700",
+      "5. volume": "1494400"
+    },
+    "2012-09-25": {
+      "1. open": "68.7600",
+      "2. high": "68.9800",
+      "3. low": "67.1600",
+      "4. close": "67.3700",
+      "5. volume": "1341300"
+    },
+    "2012-09-24": {
+      "1. open": "69.0300",
+      "2. high": "69.4000",
+      "3. low": "68.6800",
+      "4. close": "68.8000",
+      "5. volume": "1482300"
+    },
+    "2012-09-21": {
+      "1. open": "69.4600",
+      "2. high": "70.0000",
+      "3. low": "69.1000",
+      "4. close": "69.2300",
+      "5. volume": "1719900"
+    },
+    "2012-09-20": {
+      "1. open": "72.2000",
+      "2. high": "72.2000",
+      "3. low": "68.5500",
+      "4. close": "69.0200",
+      "5. volume": "2743300"
+    },
+    "2012-09-19": {
+      "1. open": "73.3500",
+      "2. high": "73.8000",
+      "3. low": "71.9400",
+      "4. close": "71.9900",
+      "5. volume": "1586800"
+    },
+    "2012-09-18": {
+      "1. open": "73.4100",
+      "2. high": "73.5800",
+      "3. low": "72.8300",
+      "4. close": "73.2600",
+      "5. volume": "630900"
+    },
+    "2012-09-17": {
+      "1. open": "74.4700",
+      "2. high": "74.7700",
+      "3. low": "73.3400",
+      "4. close": "73.4500",
+      "5. volume": "556700"
+    },
+    "2012-09-14": {
+      "1. open": "73.9700",
+      "2. high": "75.0500",
+      "3. low": "73.9600",
+      "4. close": "74.6600",
+      "5. volume": "1041200"
+    },
+    "2012-09-13": {
+      "1. open": "72.3600",
+      "2. high": "74.0100",
+      "3. low": "72.2800",
+      "4. close": "73.8400",
+      "5. volume": "1647000"
+    },
+    "2012-09-12": {
+      "1. open": "72.9000",
+      "2. high": "73.2300",
+      "3. low": "72.1900",
+      "4. close": "72.3600",
+      "5. volume": "767500"
+    },
+    "2012-09-11": {
+      "1. open": "73.3900",
+      "2. high": "73.5700",
+      "3. low": "72.8500",
+      "4. close": "73.3700",
+      "5. volume": "817900"
+    },
+    "2012-09-10": {
+      "1. open": "73.2000",
+      "2. high": "73.4000",
+      "3. low": "72.9400",
+      "4. close": "73.2200",
+      "5. volume": "983400"
+    },
+    "2012-09-07": {
+      "1. open": "74.5700",
+      "2. high": "74.6900",
+      "3. low": "73.1100",
+      "4. close": "73.4100",
+      "5. volume": "956300"
+    },
+    "2012-09-06": {
+      "1. open": "74.5400",
+      "2. high": "74.8900",
+      "3. low": "74.1100",
+      "4. close": "74.5300",
+      "5. volume": "1039700"
+    },
+    "2012-09-05": {
+      "1. open": "74.7400",
+      "2. high": "74.9900",
+      "3. low": "73.8400",
+      "4. close": "74.0900",
+      "5. volume": "673500"
+    },
+    "2012-09-04": {
+      "1. open": "74.7400",
+      "2. high": "75.0000",
+      "3. low": "73.5000",
+      "4. close": "74.8300",
+      "5. volume": "720300"
+    },
+    "2012-08-31": {
+      "1. open": "74.9200",
+      "2. high": "74.9200",
+      "3. low": "74.0800",
+      "4. close": "74.5100",
+      "5. volume": "1002800"
+    },
+    "2012-08-30": {
+      "1. open": "74.6200",
+      "2. high": "74.8800",
+      "3. low": "74.2200",
+      "4. close": "74.8100",
+      "5. volume": "549100"
+    },
+    "2012-08-29": {
+      "1. open": "74.1600",
+      "2. high": "74.7800",
+      "3. low": "73.9900",
+      "4. close": "74.7200",
+      "5. volume": "997400"
+    },
+    "2012-08-28": {
+      "1. open": "74.3600",
+      "2. high": "74.3600",
+      "3. low": "73.6500",
+      "4. close": "74.2500",
+      "5. volume": "720200"
+    },
+    "2012-08-27": {
+      "1. open": "74.5200",
+      "2. high": "74.6500",
+      "3. low": "73.7400",
+      "4. close": "74.2800",
+      "5. volume": "998100"
+    },
+    "2012-08-24": {
+      "1. open": "74.3300",
+      "2. high": "74.5000",
+      "3. low": "73.9800",
+      "4. close": "74.2300",
+      "5. volume": "691400"
+    },
+    "2012-08-23": {
+      "1. open": "75.5000",
+      "2. high": "75.6800",
+      "3. low": "74.4600",
+      "4. close": "74.5500",
+      "5. volume": "717900"
+    },
+    "2012-08-22": {
+      "1. open": "74.8900",
+      "2. high": "75.7900",
+      "3. low": "74.0000",
+      "4. close": "75.6100",
+      "5. volume": "1117900"
+    },
+    "2012-08-21": {
+      "1. open": "75.6700",
+      "2. high": "75.9300",
+      "3. low": "74.6500",
+      "4. close": "74.9300",
+      "5. volume": "1191400"
+    },
+    "2012-08-20": {
+      "1. open": "76.8800",
+      "2. high": "76.9200",
+      "3. low": "75.2000",
+      "4. close": "75.6500",
+      "5. volume": "1307300"
+    },
+    "2012-08-17": {
+      "1. open": "77.2600",
+      "2. high": "77.3200",
+      "3. low": "76.5200",
+      "4. close": "76.6000",
+      "5. volume": "1059400"
+    },
+    "2012-08-16": {
+      "1. open": "76.0400",
+      "2. high": "76.5600",
+      "3. low": "75.5600",
+      "4. close": "76.4400",
+      "5. volume": "567500"
+    },
+    "2012-08-15": {
+      "1. open": "76.1200",
+      "2. high": "76.3300",
+      "3. low": "75.2700",
+      "4. close": "76.1100",
+      "5. volume": "556600"
+    },
+    "2012-08-14": {
+      "1. open": "76.1500",
+      "2. high": "76.6300",
+      "3. low": "75.9900",
+      "4. close": "76.2600",
+      "5. volume": "346300"
+    },
+    "2012-08-13": {
+      "1. open": "76.0800",
+      "2. high": "76.6300",
+      "3. low": "75.6400",
+      "4. close": "76.3000",
+      "5. volume": "514600"
+    },
+    "2012-08-10": {
+      "1. open": "76.0400",
+      "2. high": "76.3600",
+      "3. low": "75.7000",
+      "4. close": "76.2500",
+      "5. volume": "356400"
+    },
+    "2012-08-09": {
+      "1. open": "75.9000",
+      "2. high": "76.8200",
+      "3. low": "75.7200",
+      "4. close": "76.2000",
+      "5. volume": "482800"
+    },
+    "2012-08-08": {
+      "1. open": "75.8800",
+      "2. high": "76.0300",
+      "3. low": "75.2000",
+      "4. close": "75.7400",
+      "5. volume": "675900"
+    },
+    "2012-08-07": {
+      "1. open": "77.4200",
+      "2. high": "77.4700",
+      "3. low": "75.9300",
+      "4. close": "76.1000",
+      "5. volume": "580600"
+    },
+    "2012-08-06": {
+      "1. open": "77.2600",
+      "2. high": "77.5600",
+      "3. low": "76.6000",
+      "4. close": "76.9100",
+      "5. volume": "449500"
+    },
+    "2012-08-03": {
+      "1. open": "77.4000",
+      "2. high": "77.6300",
+      "3. low": "76.6200",
+      "4. close": "76.9500",
+      "5. volume": "915300"
+    },
+    "2012-08-02": {
+      "1. open": "76.6900",
+      "2. high": "76.8800",
+      "3. low": "76.1900",
+      "4. close": "76.6500",
+      "5. volume": "961200"
+    },
+    "2012-08-01": {
+      "1. open": "78.5000",
+      "2. high": "79.0000",
+      "3. low": "77.1200",
+      "4. close": "77.2000",
+      "5. volume": "783400"
+    },
+    "2012-07-31": {
+      "1. open": "78.6800",
+      "2. high": "78.8200",
+      "3. low": "77.8400",
+      "4. close": "78.0700",
+      "5. volume": "1882300"
+    },
+    "2012-07-30": {
+      "1. open": "78.3000",
+      "2. high": "79.3100",
+      "3. low": "78.3000",
+      "4. close": "78.8300",
+      "5. volume": "1804100"
+    },
+    "2012-07-27": {
+      "1. open": "76.8100",
+      "2. high": "78.3300",
+      "3. low": "76.3800",
+      "4. close": "78.0600",
+      "5. volume": "1801900"
+    },
+    "2012-07-26": {
+      "1. open": "75.5700",
+      "2. high": "76.7600",
+      "3. low": "75.5700",
+      "4. close": "76.3800",
+      "5. volume": "1795700"
+    },
+    "2012-07-25": {
+      "1. open": "74.0900",
+      "2. high": "75.3800",
+      "3. low": "72.2500",
+      "4. close": "75.3800",
+      "5. volume": "2418600"
+    },
+    "2012-07-24": {
+      "1. open": "73.6600",
+      "2. high": "74.7100",
+      "3. low": "73.5300",
+      "4. close": "74.3800",
+      "5. volume": "1450800"
+    },
+    "2012-07-23": {
+      "1. open": "72.6000",
+      "2. high": "73.7700",
+      "3. low": "72.6000",
+      "4. close": "73.7400",
+      "5. volume": "1173500"
+    },
+    "2012-07-20": {
+      "1. open": "72.8000",
+      "2. high": "73.6100",
+      "3. low": "72.3000",
+      "4. close": "73.5100",
+      "5. volume": "2167300"
+    },
+    "2012-07-19": {
+      "1. open": "75.5000",
+      "2. high": "75.7400",
+      "3. low": "72.4800",
+      "4. close": "73.2300",
+      "5. volume": "4786600"
+    },
+    "2012-07-18": {
+      "1. open": "79.4100",
+      "2. high": "79.8300",
+      "3. low": "74.7900",
+      "4. close": "76.3100",
+      "5. volume": "4703100"
+    },
+    "2012-07-17": {
+      "1. open": "79.0200",
+      "2. high": "80.5900",
+      "3. low": "79.0200",
+      "4. close": "80.3100",
+      "5. volume": "1199200"
+    },
+    "2012-07-16": {
+      "1. open": "78.8500",
+      "2. high": "79.2500",
+      "3. low": "78.6600",
+      "4. close": "78.8100",
+      "5. volume": "694100"
+    },
+    "2012-07-13": {
+      "1. open": "79.0700",
+      "2. high": "79.4500",
+      "3. low": "78.1400",
+      "4. close": "78.7800",
+      "5. volume": "970600"
+    },
+    "2012-07-12": {
+      "1. open": "76.4500",
+      "2. high": "78.0200",
+      "3. low": "76.0800",
+      "4. close": "77.5900",
+      "5. volume": "1015200"
+    },
+    "2012-07-11": {
+      "1. open": "76.9600",
+      "2. high": "77.1100",
+      "3. low": "76.4500",
+      "4. close": "76.8400",
+      "5. volume": "835300"
+    },
+    "2012-07-10": {
+      "1. open": "77.8300",
+      "2. high": "78.0000",
+      "3. low": "76.1500",
+      "4. close": "76.7700",
+      "5. volume": "1466800"
+    },
+    "2012-07-09": {
+      "1. open": "76.8700",
+      "2. high": "78.0000",
+      "3. low": "76.7400",
+      "4. close": "77.9100",
+      "5. volume": "1475400"
+    },
+    "2012-07-06": {
+      "1. open": "76.3200",
+      "2. high": "77.1900",
+      "3. low": "76.1500",
+      "4. close": "77.0300",
+      "5. volume": "740900"
+    },
+    "2012-07-05": {
+      "1. open": "76.2300",
+      "2. high": "76.9800",
+      "3. low": "76.0000",
+      "4. close": "76.7100",
+      "5. volume": "1329800"
+    },
+    "2012-07-03": {
+      "1. open": "75.9400",
+      "2. high": "76.8200",
+      "3. low": "75.9400",
+      "4. close": "76.4900",
+      "5. volume": "650200"
+    },
+    "2012-07-02": {
+      "1. open": "75.1900",
+      "2. high": "75.9000",
+      "3. low": "75.0200",
+      "4. close": "75.8300",
+      "5. volume": "1185700"
+    },
+    "2012-06-29": {
+      "1. open": "73.7600",
+      "2. high": "75.0800",
+      "3. low": "73.7600",
+      "4. close": "75.0700",
+      "5. volume": "2361600"
+    },
+    "2012-06-28": {
+      "1. open": "72.7700",
+      "2. high": "73.6100",
+      "3. low": "72.0800",
+      "4. close": "73.6100",
+      "5. volume": "1729600"
+    },
+    "2012-06-27": {
+      "1. open": "72.7800",
+      "2. high": "73.2100",
+      "3. low": "72.3100",
+      "4. close": "72.7100",
+      "5. volume": "7368900"
+    },
+    "2012-06-26": {
+      "1. open": "72.2900",
+      "2. high": "73.2900",
+      "3. low": "72.2900",
+      "4. close": "72.8400",
+      "5. volume": "1576700"
+    },
+    "2012-06-25": {
+      "1. open": "73.4600",
+      "2. high": "73.5900",
+      "3. low": "72.6800",
+      "4. close": "73.2500",
+      "5. volume": "1021300"
+    },
+    "2012-06-22": {
+      "1. open": "74.0000",
+      "2. high": "74.3600",
+      "3. low": "73.6900",
+      "4. close": "73.7400",
+      "5. volume": "1198100"
+    },
+    "2012-06-21": {
+      "1. open": "75.0000",
+      "2. high": "75.0000",
+      "3. low": "73.9900",
+      "4. close": "74.0000",
+      "5. volume": "933500"
+    },
+    "2012-06-20": {
+      "1. open": "75.3100",
+      "2. high": "75.6200",
+      "3. low": "74.2100",
+      "4. close": "74.7200",
+      "5. volume": "852800"
+    },
+    "2012-06-19": {
+      "1. open": "75.0100",
+      "2. high": "75.4900",
+      "3. low": "74.3500",
+      "4. close": "75.3200",
+      "5. volume": "1391200"
+    },
+    "2012-06-18": {
+      "1. open": "73.9900",
+      "2. high": "75.1500",
+      "3. low": "73.7100",
+      "4. close": "74.4900",
+      "5. volume": "799700"
+    },
+    "2012-06-15": {
+      "1. open": "73.1900",
+      "2. high": "74.0500",
+      "3. low": "72.8600",
+      "4. close": "74.0400",
+      "5. volume": "1383900"
+    },
+    "2012-06-14": {
+      "1. open": "71.8800",
+      "2. high": "73.3200",
+      "3. low": "71.6000",
+      "4. close": "73.1200",
+      "5. volume": "1083600"
+    },
+    "2012-06-13": {
+      "1. open": "70.7900",
+      "2. high": "72.2900",
+      "3. low": "70.4200",
+      "4. close": "71.8800",
+      "5. volume": "1300100"
+    },
+    "2012-06-12": {
+      "1. open": "71.0200",
+      "2. high": "71.6600",
+      "3. low": "70.4100",
+      "4. close": "71.6500",
+      "5. volume": "974600"
+    },
+    "2012-06-11": {
+      "1. open": "72.8800",
+      "2. high": "72.8800",
+      "3. low": "70.5800",
+      "4. close": "70.6700",
+      "5. volume": "760100"
+    },
+    "2012-06-08": {
+      "1. open": "71.0400",
+      "2. high": "72.2400",
+      "3. low": "70.7600",
+      "4. close": "72.2400",
+      "5. volume": "566000"
+    },
+    "2012-06-07": {
+      "1. open": "72.2300",
+      "2. high": "72.4000",
+      "3. low": "70.7100",
+      "4. close": "70.8600",
+      "5. volume": "867500"
+    },
+    "2012-06-06": {
+      "1. open": "71.2100",
+      "2. high": "71.8800",
+      "3. low": "70.2000",
+      "4. close": "71.8800",
+      "5. volume": "1022300"
+    },
+    "2012-06-05": {
+      "1. open": "69.0100",
+      "2. high": "70.5200",
+      "3. low": "68.6300",
+      "4. close": "70.2100",
+      "5. volume": "656300"
+    },
+    "2012-06-04": {
+      "1. open": "69.4500",
+      "2. high": "69.6400",
+      "3. low": "68.4800",
+      "4. close": "69.1400",
+      "5. volume": "757700"
+    },
+    "2012-06-01": {
+      "1. open": "69.2100",
+      "2. high": "69.9600",
+      "3. low": "69.1500",
+      "4. close": "69.5800",
+      "5. volume": "1059500"
+    },
+    "2012-05-31": {
+      "1. open": "70.3500",
+      "2. high": "71.1400",
+      "3. low": "69.3100",
+      "4. close": "70.7700",
+      "5. volume": "1277800"
+    },
+    "2012-05-30": {
+      "1. open": "71.2800",
+      "2. high": "71.3100",
+      "3. low": "69.9700",
+      "4. close": "70.0200",
+      "5. volume": "1590300"
+    },
+    "2012-05-29": {
+      "1. open": "71.1900",
+      "2. high": "72.1100",
+      "3. low": "70.9700",
+      "4. close": "71.9400",
+      "5. volume": "930600"
+    },
+    "2012-05-25": {
+      "1. open": "71.3200",
+      "2. high": "71.6500",
+      "3. low": "70.3500",
+      "4. close": "71.0700",
+      "5. volume": "392200"
+    },
+    "2012-05-24": {
+      "1. open": "70.6200",
+      "2. high": "71.3900",
+      "3. low": "70.4500",
+      "4. close": "71.2300",
+      "5. volume": "544500"
+    },
+    "2012-05-23": {
+      "1. open": "69.8700",
+      "2. high": "70.9500",
+      "3. low": "69.4100",
+      "4. close": "70.9300",
+      "5. volume": "1011500"
+    },
+    "2012-05-22": {
+      "1. open": "70.0100",
+      "2. high": "70.2300",
+      "3. low": "69.4300",
+      "4. close": "69.9900",
+      "5. volume": "1246600"
+    },
+    "2012-05-21": {
+      "1. open": "67.8400",
+      "2. high": "70.0100",
+      "3. low": "67.8400",
+      "4. close": "69.7600",
+      "5. volume": "1233600"
+    },
+    "2012-05-18": {
+      "1. open": "69.5000",
+      "2. high": "70.1400",
+      "3. low": "68.3600",
+      "4. close": "68.4800",
+      "5. volume": "1159700"
+    },
+    "2012-05-17": {
+      "1. open": "72.0200",
+      "2. high": "72.2000",
+      "3. low": "69.2200",
+      "4. close": "69.3600",
+      "5. volume": "1596900"
+    },
+    "2012-05-16": {
+      "1. open": "73.2600",
+      "2. high": "73.4500",
+      "3. low": "72.1700",
+      "4. close": "72.1800",
+      "5. volume": "1448900"
+    },
+    "2012-05-15": {
+      "1. open": "72.7100",
+      "2. high": "73.5500",
+      "3. low": "72.4300",
+      "4. close": "72.8600",
+      "5. volume": "1028600"
+    },
+    "2012-05-14": {
+      "1. open": "72.9800",
+      "2. high": "73.6000",
+      "3. low": "72.5200",
+      "4. close": "72.5200",
+      "5. volume": "963000"
+    },
+    "2012-05-11": {
+      "1. open": "72.9500",
+      "2. high": "73.4800",
+      "3. low": "72.6500",
+      "4. close": "73.3400",
+      "5. volume": "1103700"
+    },
+    "2012-05-10": {
+      "1. open": "74.0100",
+      "2. high": "74.2700",
+      "3. low": "72.9900",
+      "4. close": "73.0600",
+      "5. volume": "1148200"
+    },
+    "2012-05-09": {
+      "1. open": "73.6200",
+      "2. high": "74.1100",
+      "3. low": "73.1900",
+      "4. close": "73.4900",
+      "5. volume": "1275600"
+    },
+    "2012-05-08": {
+      "1. open": "73.6700",
+      "2. high": "74.1900",
+      "3. low": "73.2900",
+      "4. close": "73.9400",
+      "5. volume": "992700"
+    },
+    "2012-05-07": {
+      "1. open": "73.5300",
+      "2. high": "73.9600",
+      "3. low": "73.3400",
+      "4. close": "73.8300",
+      "5. volume": "990000"
+    },
+    "2012-05-04": {
+      "1. open": "74.5500",
+      "2. high": "74.8300",
+      "3. low": "73.8900",
+      "4. close": "73.9200",
+      "5. volume": "764000"
+    },
+    "2012-05-03": {
+      "1. open": "75.6400",
+      "2. high": "75.9500",
+      "3. low": "74.8100",
+      "4. close": "74.8100",
+      "5. volume": "899500"
+    },
+    "2012-05-02": {
+      "1. open": "75.0600",
+      "2. high": "75.8000",
+      "3. low": "74.7600",
+      "4. close": "75.6500",
+      "5. volume": "602900"
+    },
+    "2012-05-01": {
+      "1. open": "74.9200",
+      "2. high": "76.0400",
+      "3. low": "74.9200",
+      "4. close": "75.4800",
+      "5. volume": "567400"
+    },
+    "2012-04-30": {
+      "1. open": "74.8500",
+      "2. high": "75.2300",
+      "3. low": "74.4400",
+      "4. close": "75.0900",
+      "5. volume": "558500"
+    },
+    "2012-04-27": {
+      "1. open": "74.2900",
+      "2. high": "75.2700",
+      "3. low": "73.3000",
+      "4. close": "74.9700",
+      "5. volume": "979300"
+    },
+    "2012-04-26": {
+      "1. open": "74.2400",
+      "2. high": "74.5600",
+      "3. low": "72.4000",
+      "4. close": "73.7500",
+      "5. volume": "899300"
+    },
+    "2012-04-25": {
+      "1. open": "73.8400",
+      "2. high": "74.7100",
+      "3. low": "73.3200",
+      "4. close": "74.3600",
+      "5. volume": "763100"
+    },
+    "2012-04-24": {
+      "1. open": "73.1000",
+      "2. high": "73.7600",
+      "3. low": "72.9000",
+      "4. close": "73.0800",
+      "5. volume": "1153100"
+    },
+    "2012-04-23": {
+      "1. open": "73.4600",
+      "2. high": "73.5000",
+      "3. low": "72.2900",
+      "4. close": "72.8800",
+      "5. volume": "565300"
+    },
+    "2012-04-20": {
+      "1. open": "73.9000",
+      "2. high": "73.9900",
+      "3. low": "72.7200",
+      "4. close": "73.6300",
+      "5. volume": "1191100"
+    },
+    "2012-04-19": {
+      "1. open": "74.8300",
+      "2. high": "74.9400",
+      "3. low": "74.3500",
+      "4. close": "74.6100",
+      "5. volume": "508100"
+    },
+    "2012-04-18": {
+      "1. open": "74.7900",
+      "2. high": "74.8700",
+      "3. low": "74.2100",
+      "4. close": "74.5900",
+      "5. volume": "429400"
+    },
+    "2012-04-17": {
+      "1. open": "74.1300",
+      "2. high": "75.0700",
+      "3. low": "73.5800",
+      "4. close": "74.9500",
+      "5. volume": "906100"
+    },
+    "2012-04-16": {
+      "1. open": "73.3200",
+      "2. high": "74.2200",
+      "3. low": "73.1900",
+      "4. close": "73.8100",
+      "5. volume": "543500"
+    },
+    "2012-04-13": {
+      "1. open": "72.5900",
+      "2. high": "73.3000",
+      "3. low": "72.2800",
+      "4. close": "72.7900",
+      "5. volume": "640200"
+    },
+    "2012-04-12": {
+      "1. open": "72.1000",
+      "2. high": "72.7900",
+      "3. low": "71.5800",
+      "4. close": "72.5700",
+      "5. volume": "637500"
+    },
+    "2012-04-11": {
+      "1. open": "72.0800",
+      "2. high": "72.1300",
+      "3. low": "71.4500",
+      "4. close": "71.8600",
+      "5. volume": "1438000"
+    },
+    "2012-04-10": {
+      "1. open": "73.8000",
+      "2. high": "73.9400",
+      "3. low": "71.6700",
+      "4. close": "71.6800",
+      "5. volume": "745200"
+    },
+    "2012-04-09": {
+      "1. open": "73.2500",
+      "2. high": "73.7100",
+      "3. low": "72.9400",
+      "4. close": "73.2600",
+      "5. volume": "526600"
+    },
+    "2012-04-05": {
+      "1. open": "73.2800",
+      "2. high": "73.5600",
+      "3. low": "72.9100",
+      "4. close": "73.4500",
+      "5. volume": "436700"
+    },
+    "2012-04-04": {
+      "1. open": "73.7200",
+      "2. high": "73.9700",
+      "3. low": "72.9400",
+      "4. close": "73.6000",
+      "5. volume": "598300"
+    },
+    "2012-04-03": {
+      "1. open": "74.1000",
+      "2. high": "74.4200",
+      "3. low": "73.7400",
+      "4. close": "73.9200",
+      "5. volume": "660600"
+    },
+    "2012-04-02": {
+      "1. open": "74.0900",
+      "2. high": "74.4300",
+      "3. low": "73.3600",
+      "4. close": "74.3600",
+      "5. volume": "796400"
+    },
+    "2012-03-30": {
+      "1. open": "73.3100",
+      "2. high": "74.0400",
+      "3. low": "73.2400",
+      "4. close": "73.9700",
+      "5. volume": "1173400"
+    },
+    "2012-03-29": {
+      "1. open": "72.8300",
+      "2. high": "73.0300",
+      "3. low": "72.3400",
+      "4. close": "72.9300",
+      "5. volume": "502600"
+    },
+    "2012-03-28": {
+      "1. open": "73.3000",
+      "2. high": "73.3100",
+      "3. low": "72.6400",
+      "4. close": "73.0700",
+      "5. volume": "733300"
+    },
+    "2012-03-27": {
+      "1. open": "73.5100",
+      "2. high": "73.6000",
+      "3. low": "73.1000",
+      "4. close": "73.3100",
+      "5. volume": "769100"
+    },
+    "2012-03-26": {
+      "1. open": "73.3900",
+      "2. high": "73.4200",
+      "3. low": "72.6500",
+      "4. close": "73.3400",
+      "5. volume": "827800"
+    },
+    "2012-03-23": {
+      "1. open": "71.9300",
+      "2. high": "72.8500",
+      "3. low": "71.4500",
+      "4. close": "72.6800",
+      "5. volume": "975200"
+    },
+    "2012-03-22": {
+      "1. open": "72.1700",
+      "2. high": "72.1700",
+      "3. low": "70.9500",
+      "4. close": "71.6700",
+      "5. volume": "703000"
+    },
+    "2012-03-21": {
+      "1. open": "72.9100",
+      "2. high": "73.1300",
+      "3. low": "72.4600",
+      "4. close": "72.4800",
+      "5. volume": "688200"
+    },
+    "2012-03-20": {
+      "1. open": "72.3100",
+      "2. high": "72.6900",
+      "3. low": "72.0300",
+      "4. close": "72.6900",
+      "5. volume": "697400"
+    },
+    "2012-03-19": {
+      "1. open": "71.6600",
+      "2. high": "72.8100",
+      "3. low": "71.4200",
+      "4. close": "72.6600",
+      "5. volume": "986600"
+    },
+    "2012-03-16": {
+      "1. open": "71.6600",
+      "2. high": "71.8700",
+      "3. low": "71.1900",
+      "4. close": "71.8000",
+      "5. volume": "1246700"
+    },
+    "2012-03-15": {
+      "1. open": "71.5000",
+      "2. high": "72.1700",
+      "3. low": "71.0400",
+      "4. close": "71.4800",
+      "5. volume": "1410500"
+    },
+    "2012-03-14": {
+      "1. open": "72.4600",
+      "2. high": "72.7600",
+      "3. low": "72.0600",
+      "4. close": "72.3300",
+      "5. volume": "902400"
+    },
+    "2012-03-13": {
+      "1. open": "71.3700",
+      "2. high": "72.4300",
+      "3. low": "71.0400",
+      "4. close": "72.3500",
+      "5. volume": "1077800"
+    },
+    "2012-03-12": {
+      "1. open": "71.5000",
+      "2. high": "72.3800",
+      "3. low": "71.3900",
+      "4. close": "71.9200",
+      "5. volume": "1165200"
+    },
+    "2012-03-09": {
+      "1. open": "72.2300",
+      "2. high": "72.4300",
+      "3. low": "71.3600",
+      "4. close": "71.3900",
+      "5. volume": "847700"
+    },
+    "2012-03-08": {
+      "1. open": "72.5100",
+      "2. high": "72.8800",
+      "3. low": "71.8700",
+      "4. close": "71.9500",
+      "5. volume": "862000"
+    },
+    "2012-03-07": {
+      "1. open": "72.1100",
+      "2. high": "72.4900",
+      "3. low": "71.8500",
+      "4. close": "72.2800",
+      "5. volume": "849400"
+    },
+    "2012-03-06": {
+      "1. open": "72.5300",
+      "2. high": "73.0400",
+      "3. low": "71.9500",
+      "4. close": "72.0400",
+      "5. volume": "1140100"
+    },
+    "2012-03-05": {
+      "1. open": "72.6500",
+      "2. high": "73.2200",
+      "3. low": "72.0000",
+      "4. close": "72.9200",
+      "5. volume": "911100"
+    },
+    "2012-03-02": {
+      "1. open": "73.3400",
+      "2. high": "73.4500",
+      "3. low": "72.2200",
+      "4. close": "72.4700",
+      "5. volume": "858800"
+    },
+    "2012-03-01": {
+      "1. open": "72.6400",
+      "2. high": "73.2900",
+      "3. low": "72.2100",
+      "4. close": "73.2700",
+      "5. volume": "1524800"
+    },
+    "2012-02-29": {
+      "1. open": "72.5000",
+      "2. high": "73.7300",
+      "3. low": "71.5300",
+      "4. close": "72.5000",
+      "5. volume": "2570800"
+    },
+    "2012-02-28": {
+      "1. open": "71.0200",
+      "2. high": "71.1100",
+      "3. low": "70.5600",
+      "4. close": "70.9200",
+      "5. volume": "1093200"
+    },
+    "2012-02-27": {
+      "1. open": "69.6600",
+      "2. high": "70.9500",
+      "3. low": "69.3200",
+      "4. close": "70.8600",
+      "5. volume": "1017000"
+    },
+    "2012-02-24": {
+      "1. open": "71.0000",
+      "2. high": "71.6000",
+      "3. low": "70.1900",
+      "4. close": "70.7900",
+      "5. volume": "751800"
+    },
+    "2012-02-23": {
+      "1. open": "69.2600",
+      "2. high": "71.2100",
+      "3. low": "69.0400",
+      "4. close": "70.9000",
+      "5. volume": "1561300"
+    },
+    "2012-02-22": {
+      "1. open": "69.5000",
+      "2. high": "70.0200",
+      "3. low": "68.8800",
+      "4. close": "68.8800",
+      "5. volume": "1117900"
+    },
+    "2012-02-21": {
+      "1. open": "69.9800",
+      "2. high": "70.1100",
+      "3. low": "69.2900",
+      "4. close": "69.5800",
+      "5. volume": "850800"
+    },
+    "2012-02-17": {
+      "1. open": "70.0500",
+      "2. high": "70.9000",
+      "3. low": "68.7900",
+      "4. close": "69.9300",
+      "5. volume": "1479800"
+    },
+    "2012-02-16": {
+      "1. open": "69.5000",
+      "2. high": "70.4300",
+      "3. low": "69.5000",
+      "4. close": "69.7000",
+      "5. volume": "1181800"
+    },
+    "2012-02-15": {
+      "1. open": "69.7700",
+      "2. high": "70.0400",
+      "3. low": "68.0800",
+      "4. close": "69.1900",
+      "5. volume": "713100"
+    },
+    "2012-02-14": {
+      "1. open": "69.5000",
+      "2. high": "69.8400",
+      "3. low": "69.2300",
+      "4. close": "69.6300",
+      "5. volume": "778100"
+    },
+    "2012-02-13": {
+      "1. open": "69.2500",
+      "2. high": "69.8400",
+      "3. low": "68.8000",
+      "4. close": "69.5500",
+      "5. volume": "1275600"
+    },
+    "2012-02-10": {
+      "1. open": "68.8700",
+      "2. high": "69.3900",
+      "3. low": "68.7200",
+      "4. close": "68.7600",
+      "5. volume": "1336800"
+    },
+    "2012-02-09": {
+      "1. open": "70.3300",
+      "2. high": "70.3800",
+      "3. low": "69.1000",
+      "4. close": "69.1200",
+      "5. volume": "1690500"
+    },
+    "2012-02-08": {
+      "1. open": "70.3400",
+      "2. high": "70.5100",
+      "3. low": "69.5700",
+      "4. close": "70.2000",
+      "5. volume": "1777500"
+    },
+    "2012-02-07": {
+      "1. open": "70.8400",
+      "2. high": "71.0200",
+      "3. low": "70.4800",
+      "4. close": "70.7900",
+      "5. volume": "982900"
+    },
+    "2012-02-06": {
+      "1. open": "71.4800",
+      "2. high": "71.7500",
+      "3. low": "71.0800",
+      "4. close": "71.2300",
+      "5. volume": "788000"
+    },
+    "2012-02-03": {
+      "1. open": "72.0300",
+      "2. high": "72.2900",
+      "3. low": "70.5900",
+      "4. close": "71.5000",
+      "5. volume": "1194200"
+    },
+    "2012-02-02": {
+      "1. open": "72.1500",
+      "2. high": "72.3900",
+      "3. low": "70.9300",
+      "4. close": "71.3700",
+      "5. volume": "885000"
+    },
+    "2012-02-01": {
+      "1. open": "71.3100",
+      "2. high": "72.0200",
+      "3. low": "71.0000",
+      "4. close": "71.9600",
+      "5. volume": "1245800"
+    },
+    "2012-01-31": {
+      "1. open": "69.7000",
+      "2. high": "70.9600",
+      "3. low": "69.5300",
+      "4. close": "70.8600",
+      "5. volume": "1270400"
+    },
+    "2012-01-30": {
+      "1. open": "69.8100",
+      "2. high": "69.9500",
+      "3. low": "69.1800",
+      "4. close": "69.6000",
+      "5. volume": "652400"
+    },
+    "2012-01-27": {
+      "1. open": "69.7600",
+      "2. high": "70.2800",
+      "3. low": "69.1500",
+      "4. close": "70.0200",
+      "5. volume": "779500"
+    },
+    "2012-01-26": {
+      "1. open": "69.2600",
+      "2. high": "69.8700",
+      "3. low": "69.0500",
+      "4. close": "69.5900",
+      "5. volume": "840200"
+    },
+    "2012-01-25": {
+      "1. open": "67.5900",
+      "2. high": "69.0900",
+      "3. low": "67.5400",
+      "4. close": "68.8400",
+      "5. volume": "809300"
+    },
+    "2012-01-24": {
+      "1. open": "67.9800",
+      "2. high": "68.2100",
+      "3. low": "67.5900",
+      "4. close": "67.6500",
+      "5. volume": "973400"
+    },
+    "2012-01-23": {
+      "1. open": "68.2800",
+      "2. high": "68.5000",
+      "3. low": "67.9200",
+      "4. close": "68.4000",
+      "5. volume": "832000"
+    },
+    "2012-01-20": {
+      "1. open": "67.4700",
+      "2. high": "68.0800",
+      "3. low": "67.2600",
+      "4. close": "68.0800",
+      "5. volume": "999400"
+    },
+    "2012-01-19": {
+      "1. open": "67.0000",
+      "2. high": "67.7900",
+      "3. low": "66.7700",
+      "4. close": "67.5400",
+      "5. volume": "916500"
+    },
+    "2012-01-18": {
+      "1. open": "67.2000",
+      "2. high": "67.7000",
+      "3. low": "67.0600",
+      "4. close": "67.3200",
+      "5. volume": "1042900"
+    },
+    "2012-01-17": {
+      "1. open": "67.1900",
+      "2. high": "67.3400",
+      "3. low": "66.7200",
+      "4. close": "67.0000",
+      "5. volume": "771000"
+    },
+    "2012-01-13": {
+      "1. open": "66.7400",
+      "2. high": "67.1000",
+      "3. low": "66.2200",
+      "4. close": "66.5300",
+      "5. volume": "653300"
+    },
+    "2012-01-12": {
+      "1. open": "66.5400",
+      "2. high": "67.1300",
+      "3. low": "66.3100",
+      "4. close": "66.8100",
+      "5. volume": "1232900"
+    },
+    "2012-01-11": {
+      "1. open": "66.8700",
+      "2. high": "67.2400",
+      "3. low": "66.5400",
+      "4. close": "67.1600",
+      "5. volume": "757700"
+    },
+    "2012-01-10": {
+      "1. open": "66.8800",
+      "2. high": "67.0000",
+      "3. low": "66.2800",
+      "4. close": "66.9000",
+      "5. volume": "858500"
+    },
+    "2012-01-09": {
+      "1. open": "66.8300",
+      "2. high": "66.8500",
+      "3. low": "66.2100",
+      "4. close": "66.6600",
+      "5. volume": "804300"
+    },
+    "2012-01-06": {
+      "1. open": "66.2600",
+      "2. high": "67.1500",
+      "3. low": "65.9700",
+      "4. close": "66.7200",
+      "5. volume": "1155400"
+    },
+    "2012-01-05": {
+      "1. open": "65.4800",
+      "2. high": "66.1300",
+      "3. low": "65.0000",
+      "4. close": "66.0900",
+      "5. volume": "1265600"
+    },
+    "2012-01-04": {
+      "1. open": "66.0100",
+      "2. high": "66.4300",
+      "3. low": "65.2200",
+      "4. close": "65.5300",
+      "5. volume": "1044800"
+    },
+    "2012-01-03": {
+      "1. open": "67.8300",
+      "2. high": "68.0100",
+      "3. low": "65.8800",
+      "4. close": "66.3500",
+      "5. volume": "866200"
+    },
+    "2011-12-30": {
+      "1. open": "67.4200",
+      "2. high": "67.4400",
+      "3. low": "66.6600",
+      "4. close": "66.6700",
+      "5. volume": "512100"
+    },
+    "2011-12-29": {
+      "1. open": "67.0700",
+      "2. high": "67.8300",
+      "3. low": "66.9400",
+      "4. close": "67.1400",
+      "5. volume": "574200"
+    },
+    "2011-12-28": {
+      "1. open": "66.9900",
+      "2. high": "67.3400",
+      "3. low": "66.7600",
+      "4. close": "67.0000",
+      "5. volume": "814700"
+    },
+    "2011-12-27": {
+      "1. open": "66.5000",
+      "2. high": "67.4100",
+      "3. low": "66.0700",
+      "4. close": "67.1200",
+      "5. volume": "493000"
+    },
+    "2011-12-23": {
+      "1. open": "66.5200",
+      "2. high": "66.5200",
+      "3. low": "65.6600",
+      "4. close": "66.3900",
+      "5. volume": "470800"
+    },
+    "2011-12-22": {
+      "1. open": "66.5300",
+      "2. high": "66.6200",
+      "3. low": "66.0100",
+      "4. close": "66.1300",
+      "5. volume": "1160000"
+    },
+    "2011-12-21": {
+      "1. open": "67.1100",
+      "2. high": "67.4300",
+      "3. low": "65.9100",
+      "4. close": "65.9600",
+      "5. volume": "1599400"
+    },
+    "2011-12-20": {
+      "1. open": "66.2000",
+      "2. high": "67.1100",
+      "3. low": "65.8400",
+      "4. close": "67.1100",
+      "5. volume": "1052900"
+    },
+    "2011-12-19": {
+      "1. open": "65.5100",
+      "2. high": "66.1500",
+      "3. low": "65.1000",
+      "4. close": "65.4600",
+      "5. volume": "876200"
+    },
+    "2011-12-16": {
+      "1. open": "64.5100",
+      "2. high": "65.6800",
+      "3. low": "64.3400",
+      "4. close": "65.5700",
+      "5. volume": "1810100"
+    },
+    "2011-12-15": {
+      "1. open": "64.0700",
+      "2. high": "64.8800",
+      "3. low": "63.7900",
+      "4. close": "64.2200",
+      "5. volume": "971100"
+    },
+    "2011-12-14": {
+      "1. open": "62.4500",
+      "2. high": "63.6500",
+      "3. low": "62.4300",
+      "4. close": "63.6200",
+      "5. volume": "1513000"
+    },
+    "2011-12-13": {
+      "1. open": "63.0200",
+      "2. high": "64.1300",
+      "3. low": "63.0200",
+      "4. close": "63.5700",
+      "5. volume": "1351600"
+    },
+    "2011-12-12": {
+      "1. open": "64.1600",
+      "2. high": "64.5100",
+      "3. low": "63.4600",
+      "4. close": "64.3700",
+      "5. volume": "854700"
+    },
+    "2011-12-09": {
+      "1. open": "64.4500",
+      "2. high": "65.1800",
+      "3. low": "63.9800",
+      "4. close": "64.8700",
+      "5. volume": "998200"
+    },
+    "2011-12-08": {
+      "1. open": "65.0500",
+      "2. high": "65.1600",
+      "3. low": "63.9800",
+      "4. close": "64.3500",
+      "5. volume": "1092900"
+    },
+    "2011-12-07": {
+      "1. open": "64.7300",
+      "2. high": "65.5700",
+      "3. low": "64.3500",
+      "4. close": "65.4800",
+      "5. volume": "795200"
+    },
+    "2011-12-06": {
+      "1. open": "64.7000",
+      "2. high": "65.0000",
+      "3. low": "64.2200",
+      "4. close": "64.9200",
+      "5. volume": "637000"
+    },
+    "2011-12-05": {
+      "1. open": "64.1300",
+      "2. high": "64.8900",
+      "3. low": "63.6200",
+      "4. close": "64.7300",
+      "5. volume": "934600"
+    },
+    "2011-12-02": {
+      "1. open": "63.0800",
+      "2. high": "64.0200",
+      "3. low": "62.8700",
+      "4. close": "63.2400",
+      "5. volume": "1007700"
+    },
+    "2011-12-01": {
+      "1. open": "63.6500",
+      "2. high": "63.7200",
+      "3. low": "62.5800",
+      "4. close": "62.8000",
+      "5. volume": "1115500"
+    },
+    "2011-11-30": {
+      "1. open": "65.2800",
+      "2. high": "65.5000",
+      "3. low": "63.0500",
+      "4. close": "63.5000",
+      "5. volume": "5303100"
+    },
+    "2011-11-29": {
+      "1. open": "63.6300",
+      "2. high": "63.9700",
+      "3. low": "62.8000",
+      "4. close": "63.1400",
+      "5. volume": "1250700"
+    },
+    "2011-11-28": {
+      "1. open": "64.0200",
+      "2. high": "64.0200",
+      "3. low": "62.7300",
+      "4. close": "63.3400",
+      "5. volume": "1516600"
+    },
+    "2011-11-25": {
+      "1. open": "61.5300",
+      "2. high": "63.0500",
+      "3. low": "61.3500",
+      "4. close": "62.2200",
+      "5. volume": "420600"
+    },
+    "2011-11-23": {
+      "1. open": "62.6100",
+      "2. high": "62.7000",
+      "3. low": "61.3600",
+      "4. close": "61.4400",
+      "5. volume": "913100"
+    },
+    "2011-11-22": {
+      "1. open": "63.3400",
+      "2. high": "63.9400",
+      "3. low": "62.8600",
+      "4. close": "63.0700",
+      "5. volume": "1762800"
+    },
+    "2011-11-21": {
+      "1. open": "63.7000",
+      "2. high": "63.8200",
+      "3. low": "62.7500",
+      "4. close": "63.0300",
+      "5. volume": "1227400"
+    },
+    "2011-11-18": {
+      "1. open": "65.0600",
+      "2. high": "65.1100",
+      "3. low": "64.1700",
+      "4. close": "64.8500",
+      "5. volume": "1818600"
+    },
+    "2011-11-17": {
+      "1. open": "64.1900",
+      "2. high": "65.0900",
+      "3. low": "63.7900",
+      "4. close": "64.2500",
+      "5. volume": "2360500"
+    },
+    "2011-11-16": {
+      "1. open": "65.0100",
+      "2. high": "65.2200",
+      "3. low": "64.1500",
+      "4. close": "64.1800",
+      "5. volume": "1843900"
+    },
+    "2011-11-15": {
+      "1. open": "62.5600",
+      "2. high": "64.4700",
+      "3. low": "62.4600",
+      "4. close": "64.0000",
+      "5. volume": "726300"
+    },
+    "2011-11-14": {
+      "1. open": "64.0900",
+      "2. high": "65.0000",
+      "3. low": "62.7000",
+      "4. close": "62.7800",
+      "5. volume": "926700"
+    },
+    "2011-11-11": {
+      "1. open": "63.2600",
+      "2. high": "64.3200",
+      "3. low": "62.8600",
+      "4. close": "64.2100",
+      "5. volume": "462100"
+    },
+    "2011-11-10": {
+      "1. open": "63.1400",
+      "2. high": "63.4000",
+      "3. low": "62.1600",
+      "4. close": "62.7900",
+      "5. volume": "743700"
+    },
+    "2011-11-09": {
+      "1. open": "63.0300",
+      "2. high": "64.2200",
+      "3. low": "62.1800",
+      "4. close": "62.3300",
+      "5. volume": "953800"
+    },
+    "2011-11-08": {
+      "1. open": "64.1800",
+      "2. high": "64.7300",
+      "3. low": "63.1700",
+      "4. close": "64.5500",
+      "5. volume": "942500"
+    },
+    "2011-11-07": {
+      "1. open": "63.6500",
+      "2. high": "64.0200",
+      "3. low": "62.8000",
+      "4. close": "63.8500",
+      "5. volume": "516900"
+    },
+    "2011-11-04": {
+      "1. open": "62.3700",
+      "2. high": "63.6400",
+      "3. low": "62.0400",
+      "4. close": "63.6100",
+      "5. volume": "869000"
+    },
+    "2011-11-03": {
+      "1. open": "63.4200",
+      "2. high": "63.4200",
+      "3. low": "61.3700",
+      "4. close": "62.6500",
+      "5. volume": "1196300"
+    },
+    "2011-11-02": {
+      "1. open": "62.4200",
+      "2. high": "63.2600",
+      "3. low": "61.7800",
+      "4. close": "62.4600",
+      "5. volume": "1918100"
+    },
+    "2011-11-01": {
+      "1. open": "60.8800",
+      "2. high": "62.3500",
+      "3. low": "60.7600",
+      "4. close": "61.5200",
+      "5. volume": "1762100"
+    },
+    "2011-10-31": {
+      "1. open": "62.6700",
+      "2. high": "63.5400",
+      "3. low": "61.5900",
+      "4. close": "62.3300",
+      "5. volume": "1646000"
+    },
+    "2011-10-28": {
+      "1. open": "62.3800",
+      "2. high": "63.3300",
+      "3. low": "61.7600",
+      "4. close": "62.4700",
+      "5. volume": "1185300"
+    },
+    "2011-10-27": {
+      "1. open": "65.0100",
+      "2. high": "65.0100",
+      "3. low": "60.9900",
+      "4. close": "63.0300",
+      "5. volume": "2084500"
+    },
+    "2011-10-26": {
+      "1. open": "62.2100",
+      "2. high": "62.9000",
+      "3. low": "60.2000",
+      "4. close": "60.8000",
+      "5. volume": "1987700"
+    },
+    "2011-10-25": {
+      "1. open": "63.3500",
+      "2. high": "63.3500",
+      "3. low": "61.7100",
+      "4. close": "61.8000",
+      "5. volume": "1092900"
+    },
+    "2011-10-24": {
+      "1. open": "61.0000",
+      "2. high": "63.5900",
+      "3. low": "60.6500",
+      "4. close": "63.4400",
+      "5. volume": "1398700"
+    },
+    "2011-10-21": {
+      "1. open": "60.1400",
+      "2. high": "60.8500",
+      "3. low": "59.6700",
+      "4. close": "60.7800",
+      "5. volume": "1067900"
+    },
+    "2011-10-20": {
+      "1. open": "58.8100",
+      "2. high": "59.5500",
+      "3. low": "58.3300",
+      "4. close": "59.4200",
+      "5. volume": "1030200"
+    },
+    "2011-10-19": {
+      "1. open": "58.7800",
+      "2. high": "59.3000",
+      "3. low": "58.4700",
+      "4. close": "58.8100",
+      "5. volume": "1418200"
+    },
+    "2011-10-18": {
+      "1. open": "56.6200",
+      "2. high": "59.2200",
+      "3. low": "56.6200",
+      "4. close": "58.9200",
+      "5. volume": "1185600"
+    },
+    "2011-10-17": {
+      "1. open": "56.9300",
+      "2. high": "56.9300",
+      "3. low": "56.1900",
+      "4. close": "56.4400",
+      "5. volume": "1163300"
+    },
+    "2011-10-14": {
+      "1. open": "56.5700",
+      "2. high": "57.2400",
+      "3. low": "56.3000",
+      "4. close": "57.1400",
+      "5. volume": "1237500"
+    },
+    "2011-10-13": {
+      "1. open": "56.5900",
+      "2. high": "56.6000",
+      "3. low": "55.3400",
+      "4. close": "56.0900",
+      "5. volume": "1224100"
+    },
+    "2011-10-12": {
+      "1. open": "56.0300",
+      "2. high": "57.5000",
+      "3. low": "55.7500",
+      "4. close": "56.6800",
+      "5. volume": "1026500"
+    },
+    "2011-10-11": {
+      "1. open": "57.8500",
+      "2. high": "57.8500",
+      "3. low": "55.4700",
+      "4. close": "55.5300",
+      "5. volume": "1581900"
+    },
+    "2011-10-10": {
+      "1. open": "55.8300",
+      "2. high": "58.4000",
+      "3. low": "55.7100",
+      "4. close": "58.3200",
+      "5. volume": "1134900"
+    },
+    "2011-10-07": {
+      "1. open": "57.0000",
+      "2. high": "57.0800",
+      "3. low": "54.9700",
+      "4. close": "55.0200",
+      "5. volume": "1166300"
+    },
+    "2011-10-06": {
+      "1. open": "54.8200",
+      "2. high": "56.8400",
+      "3. low": "54.5600",
+      "4. close": "56.7200",
+      "5. volume": "1169100"
+    },
+    "2011-10-05": {
+      "1. open": "55.5400",
+      "2. high": "55.5400",
+      "3. low": "52.7300",
+      "4. close": "55.1400",
+      "5. volume": "1562000"
+    },
+    "2011-10-04": {
+      "1. open": "52.7400",
+      "2. high": "55.6800",
+      "3. low": "51.7500",
+      "4. close": "55.6400",
+      "5. volume": "2100000"
+    },
+    "2011-10-03": {
+      "1. open": "54.9100",
+      "2. high": "55.6000",
+      "3. low": "53.2100",
+      "4. close": "53.5700",
+      "5. volume": "1774800"
+    },
+    "2011-09-30": {
+      "1. open": "54.4600",
+      "2. high": "55.7100",
+      "3. low": "54.1800",
+      "4. close": "55.1600",
+      "5. volume": "1865200"
+    },
+    "2011-09-29": {
+      "1. open": "54.9200",
+      "2. high": "55.2300",
+      "3. low": "54.0700",
+      "4. close": "55.2000",
+      "5. volume": "1042500"
+    },
+    "2011-09-28": {
+      "1. open": "55.8400",
+      "2. high": "56.0700",
+      "3. low": "54.0200",
+      "4. close": "54.1100",
+      "5. volume": "1121900"
+    },
+    "2011-09-27": {
+      "1. open": "56.2400",
+      "2. high": "56.6800",
+      "3. low": "55.1600",
+      "4. close": "55.5000",
+      "5. volume": "1112000"
+    },
+    "2011-09-26": {
+      "1. open": "53.9500",
+      "2. high": "55.2700",
+      "3. low": "53.1100",
+      "4. close": "55.2100",
+      "5. volume": "1254700"
+    },
+    "2011-09-23": {
+      "1. open": "52.7500",
+      "2. high": "53.5200",
+      "3. low": "52.3000",
+      "4. close": "53.4800",
+      "5. volume": "1071900"
+    },
+    "2011-09-22": {
+      "1. open": "52.8000",
+      "2. high": "53.6200",
+      "3. low": "51.7500",
+      "4. close": "52.7000",
+      "5. volume": "1533300"
+    },
+    "2011-09-21": {
+      "1. open": "55.7300",
+      "2. high": "55.8400",
+      "3. low": "53.5300",
+      "4. close": "53.5800",
+      "5. volume": "1332200"
+    },
+    "2011-09-20": {
+      "1. open": "55.8000",
+      "2. high": "56.2700",
+      "3. low": "55.3200",
+      "4. close": "55.6300",
+      "5. volume": "1533400"
+    },
+    "2011-09-19": {
+      "1. open": "56.2500",
+      "2. high": "56.5500",
+      "3. low": "55.7800",
+      "4. close": "55.8500",
+      "5. volume": "1389800"
+    },
+    "2011-09-16": {
+      "1. open": "56.4900",
+      "2. high": "57.2300",
+      "3. low": "56.1700",
+      "4. close": "57.2000",
+      "5. volume": "1763800"
+    },
+    "2011-09-15": {
+      "1. open": "57.0100",
+      "2. high": "57.2000",
+      "3. low": "56.5000",
+      "4. close": "56.8500",
+      "5. volume": "1281700"
+    },
+    "2011-09-14": {
+      "1. open": "57.1600",
+      "2. high": "57.1600",
+      "3. low": "56.2300",
+      "4. close": "56.7100",
+      "5. volume": "1495200"
+    },
+    "2011-09-13": {
+      "1. open": "56.1100",
+      "2. high": "56.8900",
+      "3. low": "55.8100",
+      "4. close": "56.7100",
+      "5. volume": "1348700"
+    },
+    "2011-09-12": {
+      "1. open": "56.7600",
+      "2. high": "57.4200",
+      "3. low": "55.8700",
+      "4. close": "56.9600",
+      "5. volume": "1422600"
+    },
+    "2011-09-09": {
+      "1. open": "58.5900",
+      "2. high": "59.2500",
+      "3. low": "56.8600",
+      "4. close": "57.2000",
+      "5. volume": "1052900"
+    },
+    "2011-09-08": {
+      "1. open": "59.3600",
+      "2. high": "60.1400",
+      "3. low": "59.0700",
+      "4. close": "59.4200",
+      "5. volume": "1244000"
+    },
+    "2011-09-07": {
+      "1. open": "58.2300",
+      "2. high": "59.7300",
+      "3. low": "57.4200",
+      "4. close": "59.6800",
+      "5. volume": "898800"
+    },
+    "2011-09-06": {
+      "1. open": "56.5400",
+      "2. high": "57.9100",
+      "3. low": "56.2800",
+      "4. close": "57.3200",
+      "5. volume": "883200"
+    },
+    "2011-09-02": {
+      "1. open": "58.0000",
+      "2. high": "58.9300",
+      "3. low": "57.7900",
+      "4. close": "57.8500",
+      "5. volume": "1332600"
+    },
+    "2011-09-01": {
+      "1. open": "59.9400",
+      "2. high": "60.1000",
+      "3. low": "58.6200",
+      "4. close": "59.2200",
+      "5. volume": "1521100"
+    },
+    "2011-08-31": {
+      "1. open": "60.2300",
+      "2. high": "60.2300",
+      "3. low": "59.4200",
+      "4. close": "59.7500",
+      "5. volume": "2160400"
+    },
+    "2011-08-30": {
+      "1. open": "58.9500",
+      "2. high": "60.2300",
+      "3. low": "58.2000",
+      "4. close": "59.9100",
+      "5. volume": "1288500"
+    },
+    "2011-08-29": {
+      "1. open": "57.9400",
+      "2. high": "59.0700",
+      "3. low": "57.8500",
+      "4. close": "59.0100",
+      "5. volume": "839800"
+    },
+    "2011-08-26": {
+      "1. open": "56.2900",
+      "2. high": "57.5600",
+      "3. low": "55.6500",
+      "4. close": "57.4000",
+      "5. volume": "1351700"
+    },
+    "2011-08-25": {
+      "1. open": "57.8800",
+      "2. high": "58.4800",
+      "3. low": "56.0600",
+      "4. close": "56.6100",
+      "5. volume": "983400"
+    },
+    "2011-08-24": {
+      "1. open": "56.7800",
+      "2. high": "57.6600",
+      "3. low": "56.1700",
+      "4. close": "57.5600",
+      "5. volume": "1071500"
+    },
+    "2011-08-23": {
+      "1. open": "55.0000",
+      "2. high": "56.9700",
+      "3. low": "54.4500",
+      "4. close": "56.9500",
+      "5. volume": "1216500"
+    },
+    "2011-08-22": {
+      "1. open": "55.2500",
+      "2. high": "55.4000",
+      "3. low": "53.7100",
+      "4. close": "54.4800",
+      "5. volume": "910400"
+    },
+    "2011-08-19": {
+      "1. open": "54.9400",
+      "2. high": "56.3800",
+      "3. low": "54.0300",
+      "4. close": "54.1800",
+      "5. volume": "1461700"
+    },
+    "2011-08-18": {
+      "1. open": "56.2800",
+      "2. high": "56.6700",
+      "3. low": "54.8100",
+      "4. close": "55.4100",
+      "5. volume": "1716900"
+    },
+    "2011-08-17": {
+      "1. open": "58.5000",
+      "2. high": "59.0800",
+      "3. low": "56.9400",
+      "4. close": "57.5900",
+      "5. volume": "1669000"
+    },
+    "2011-08-16": {
+      "1. open": "58.1200",
+      "2. high": "58.7200",
+      "3. low": "57.8100",
+      "4. close": "58.1600",
+      "5. volume": "1597800"
+    },
+    "2011-08-15": {
+      "1. open": "56.9300",
+      "2. high": "58.9200",
+      "3. low": "56.8600",
+      "4. close": "58.8000",
+      "5. volume": "1207100"
+    },
+    "2011-08-12": {
+      "1. open": "57.4900",
+      "2. high": "57.9500",
+      "3. low": "56.1700",
+      "4. close": "56.3400",
+      "5. volume": "1090100"
+    },
+    "2011-08-11": {
+      "1. open": "54.4700",
+      "2. high": "57.7400",
+      "3. low": "53.7500",
+      "4. close": "56.7800",
+      "5. volume": "1931800"
+    },
+    "2011-08-10": {
+      "1. open": "54.2000",
+      "2. high": "56.5500",
+      "3. low": "54.0400",
+      "4. close": "54.1900",
+      "5. volume": "1403000"
+    },
+    "2011-08-09": {
+      "1. open": "51.2300",
+      "2. high": "55.5700",
+      "3. low": "51.1900",
+      "4. close": "55.5200",
+      "5. volume": "2786900"
+    },
+    "2011-08-08": {
+      "1. open": "53.1300",
+      "2. high": "53.5200",
+      "3. low": "50.6300",
+      "4. close": "50.6300",
+      "5. volume": "1845800"
+    },
+    "2011-08-05": {
+      "1. open": "56.6600",
+      "2. high": "56.8500",
+      "3. low": "53.6200",
+      "4. close": "54.4200",
+      "5. volume": "1488600"
+    },
+    "2011-08-04": {
+      "1. open": "58.1000",
+      "2. high": "58.1100",
+      "3. low": "56.2300",
+      "4. close": "56.4100",
+      "5. volume": "1516100"
+    },
+    "2011-08-03": {
+      "1. open": "59.2200",
+      "2. high": "59.3600",
+      "3. low": "56.8200",
+      "4. close": "58.3100",
+      "5. volume": "1325900"
+    },
+    "2011-08-02": {
+      "1. open": "60.2900",
+      "2. high": "60.5900",
+      "3. low": "59.2200",
+      "4. close": "59.2200",
+      "5. volume": "906200"
+    },
+    "2011-08-01": {
+      "1. open": "61.5000",
+      "2. high": "62.0100",
+      "3. low": "60.1700",
+      "4. close": "60.5800",
+      "5. volume": "957100"
+    },
+    "2011-07-29": {
+      "1. open": "60.6000",
+      "2. high": "61.2800",
+      "3. low": "60.0000",
+      "4. close": "61.2100",
+      "5. volume": "634800"
+    },
+    "2011-07-28": {
+      "1. open": "61.1200",
+      "2. high": "62.6500",
+      "3. low": "59.7900",
+      "4. close": "61.2000",
+      "5. volume": "1076100"
+    },
+    "2011-07-27": {
+      "1. open": "62.7400",
+      "2. high": "62.9000",
+      "3. low": "61.2900",
+      "4. close": "61.3000",
+      "5. volume": "813800"
+    },
+    "2011-07-26": {
+      "1. open": "62.6500",
+      "2. high": "63.5300",
+      "3. low": "62.6500",
+      "4. close": "63.1700",
+      "5. volume": "995100"
+    },
+    "2011-07-25": {
+      "1. open": "62.7800",
+      "2. high": "63.2000",
+      "3. low": "62.3300",
+      "4. close": "62.8900",
+      "5. volume": "491400"
+    },
+    "2011-07-22": {
+      "1. open": "62.9800",
+      "2. high": "63.5500",
+      "3. low": "62.7800",
+      "4. close": "63.4900",
+      "5. volume": "495400"
+    },
+    "2011-07-21": {
+      "1. open": "63.4400",
+      "2. high": "63.6800",
+      "3. low": "62.5700",
+      "4. close": "62.7700",
+      "5. volume": "761200"
+    },
+    "2011-07-20": {
+      "1. open": "63.5800",
+      "2. high": "63.9700",
+      "3. low": "62.7700",
+      "4. close": "63.1100",
+      "5. volume": "1168100"
+    },
+    "2011-07-19": {
+      "1. open": "62.8000",
+      "2. high": "63.4700",
+      "3. low": "62.8000",
+      "4. close": "63.2200",
+      "5. volume": "741500"
+    },
+    "2011-07-18": {
+      "1. open": "61.4500",
+      "2. high": "62.5200",
+      "3. low": "61.0300",
+      "4. close": "62.3400",
+      "5. volume": "885300"
+    },
+    "2011-07-15": {
+      "1. open": "62.0000",
+      "2. high": "62.1500",
+      "3. low": "61.4100",
+      "4. close": "61.8900",
+      "5. volume": "854900"
+    },
+    "2011-07-14": {
+      "1. open": "61.6000",
+      "2. high": "62.3100",
+      "3. low": "61.3000",
+      "4. close": "61.6300",
+      "5. volume": "1234000"
+    },
+    "2011-07-13": {
+      "1. open": "62.7300",
+      "2. high": "62.9800",
+      "3. low": "61.3200",
+      "4. close": "61.3700",
+      "5. volume": "975900"
+    },
+    "2011-07-12": {
+      "1. open": "62.4400",
+      "2. high": "63.9900",
+      "3. low": "62.3900",
+      "4. close": "62.6700",
+      "5. volume": "984600"
+    },
+    "2011-07-11": {
+      "1. open": "62.6100",
+      "2. high": "62.8500",
+      "3. low": "62.3100",
+      "4. close": "62.5900",
+      "5. volume": "592100"
+    },
+    "2011-07-08": {
+      "1. open": "63.1400",
+      "2. high": "63.3700",
+      "3. low": "62.7200",
+      "4. close": "63.0000",
+      "5. volume": "666400"
+    },
+    "2011-07-07": {
+      "1. open": "63.8600",
+      "2. high": "64.0900",
+      "3. low": "63.4500",
+      "4. close": "63.6000",
+      "5. volume": "723800"
+    },
+    "2011-07-06": {
+      "1. open": "62.6300",
+      "2. high": "63.6900",
+      "3. low": "62.6300",
+      "4. close": "63.6900",
+      "5. volume": "640800"
+    },
+    "2011-07-05": {
+      "1. open": "62.4000",
+      "2. high": "62.9400",
+      "3. low": "62.0300",
+      "4. close": "62.7900",
+      "5. volume": "869900"
+    },
+    "2011-07-01": {
+      "1. open": "61.9600",
+      "2. high": "62.4400",
+      "3. low": "61.8700",
+      "4. close": "62.3100",
+      "5. volume": "900500"
+    },
+    "2011-06-30": {
+      "1. open": "62.0500",
+      "2. high": "62.2600",
+      "3. low": "61.4300",
+      "4. close": "61.7800",
+      "5. volume": "871500"
+    },
+    "2011-06-29": {
+      "1. open": "61.5400",
+      "2. high": "62.1300",
+      "3. low": "61.2400",
+      "4. close": "62.0200",
+      "5. volume": "946900"
+    },
+    "2011-06-28": {
+      "1. open": "61.1000",
+      "2. high": "61.4300",
+      "3. low": "60.1300",
+      "4. close": "61.3000",
+      "5. volume": "654200"
+    },
+    "2011-06-27": {
+      "1. open": "60.7400",
+      "2. high": "61.4000",
+      "3. low": "60.4400",
+      "4. close": "60.8000",
+      "5. volume": "537600"
+    },
+    "2011-06-24": {
+      "1. open": "61.1900",
+      "2. high": "61.3300",
+      "3. low": "60.5700",
+      "4. close": "60.6400",
+      "5. volume": "769300"
+    },
+    "2011-06-23": {
+      "1. open": "62.1700",
+      "2. high": "62.1800",
+      "3. low": "60.4000",
+      "4. close": "60.8900",
+      "5. volume": "1348300"
+    },
+    "2011-06-22": {
+      "1. open": "62.5700",
+      "2. high": "63.2000",
+      "3. low": "62.3800",
+      "4. close": "62.7300",
+      "5. volume": "813600"
+    },
+    "2011-06-21": {
+      "1. open": "62.1300",
+      "2. high": "62.5800",
+      "3. low": "61.8800",
+      "4. close": "62.5600",
+      "5. volume": "883100"
+    },
+    "2011-06-20": {
+      "1. open": "60.4900",
+      "2. high": "62.1200",
+      "3. low": "60.4200",
+      "4. close": "61.8300",
+      "5. volume": "1145800"
+    },
+    "2011-06-17": {
+      "1. open": "60.8400",
+      "2. high": "61.1200",
+      "3. low": "60.1700",
+      "4. close": "60.4900",
+      "5. volume": "1487400"
+    },
+    "2011-06-16": {
+      "1. open": "60.5700",
+      "2. high": "61.2000",
+      "3. low": "59.5700",
+      "4. close": "60.4400",
+      "5. volume": "1285700"
+    },
+    "2011-06-15": {
+      "1. open": "61.7300",
+      "2. high": "62.1400",
+      "3. low": "60.1500",
+      "4. close": "60.5200",
+      "5. volume": "1072000"
+    },
+    "2011-06-14": {
+      "1. open": "62.2300",
+      "2. high": "62.3700",
+      "3. low": "61.7600",
+      "4. close": "62.1000",
+      "5. volume": "1438300"
+    },
+    "2011-06-13": {
+      "1. open": "62.1600",
+      "2. high": "62.4300",
+      "3. low": "61.3200",
+      "4. close": "61.7800",
+      "5. volume": "851200"
+    },
+    "2011-06-10": {
+      "1. open": "63.7700",
+      "2. high": "64.2500",
+      "3. low": "62.5100",
+      "4. close": "62.5700",
+      "5. volume": "1869200"
+    },
+    "2011-06-09": {
+      "1. open": "63.4400",
+      "2. high": "64.1100",
+      "3. low": "63.3800",
+      "4. close": "63.9700",
+      "5. volume": "1511400"
+    },
+    "2011-06-08": {
+      "1. open": "63.2400",
+      "2. high": "64.1600",
+      "3. low": "63.1400",
+      "4. close": "63.5300",
+      "5. volume": "1489700"
+    },
+    "2011-06-07": {
+      "1. open": "62.1100",
+      "2. high": "63.5400",
+      "3. low": "61.9900",
+      "4. close": "63.2400",
+      "5. volume": "1424600"
+    },
+    "2011-06-06": {
+      "1. open": "61.9100",
+      "2. high": "62.5000",
+      "3. low": "61.8900",
+      "4. close": "61.9700",
+      "5. volume": "1165800"
+    },
+    "2011-06-03": {
+      "1. open": "61.0300",
+      "2. high": "62.5000",
+      "3. low": "61.0000",
+      "4. close": "61.7900",
+      "5. volume": "1005900"
+    },
+    "2011-06-02": {
+      "1. open": "61.5000",
+      "2. high": "61.9500",
+      "3. low": "61.3800",
+      "4. close": "61.5000",
+      "5. volume": "1137900"
+    },
+    "2011-06-01": {
+      "1. open": "61.9900",
+      "2. high": "62.3600",
+      "3. low": "61.2000",
+      "4. close": "61.2800",
+      "5. volume": "1094000"
+    },
+    "2011-05-31": {
+      "1. open": "62.0800",
+      "2. high": "62.5500",
+      "3. low": "61.7500",
+      "4. close": "62.3700",
+      "5. volume": "1015400"
+    },
+    "2011-05-27": {
+      "1. open": "61.5900",
+      "2. high": "61.8700",
+      "3. low": "61.1500",
+      "4. close": "61.8600",
+      "5. volume": "587600"
+    },
+    "2011-05-26": {
+      "1. open": "61.2700",
+      "2. high": "61.6500",
+      "3. low": "60.8900",
+      "4. close": "61.4100",
+      "5. volume": "1290800"
+    },
+    "2011-05-25": {
+      "1. open": "61.1900",
+      "2. high": "61.5800",
+      "3. low": "60.8500",
+      "4. close": "61.3100",
+      "5. volume": "693800"
+    },
+    "2011-05-24": {
+      "1. open": "60.7100",
+      "2. high": "61.5300",
+      "3. low": "60.7100",
+      "4. close": "61.3400",
+      "5. volume": "677900"
+    },
+    "2011-05-23": {
+      "1. open": "60.6100",
+      "2. high": "61.0000",
+      "3. low": "60.3400",
+      "4. close": "60.6100",
+      "5. volume": "630000"
+    },
+    "2011-05-20": {
+      "1. open": "61.6400",
+      "2. high": "61.8600",
+      "3. low": "60.9100",
+      "4. close": "61.0000",
+      "5. volume": "768500"
+    },
+    "2011-05-19": {
+      "1. open": "61.7300",
+      "2. high": "62.8800",
+      "3. low": "61.5200",
+      "4. close": "61.8600",
+      "5. volume": "867100"
+    },
+    "2011-05-18": {
+      "1. open": "60.7500",
+      "2. high": "61.7100",
+      "3. low": "60.6400",
+      "4. close": "61.5800",
+      "5. volume": "1053500"
+    },
+    "2011-05-17": {
+      "1. open": "60.2000",
+      "2. high": "60.7200",
+      "3. low": "59.9900",
+      "4. close": "60.7000",
+      "5. volume": "883200"
+    },
+    "2011-05-16": {
+      "1. open": "59.8700",
+      "2. high": "60.6200",
+      "3. low": "59.6100",
+      "4. close": "60.3000",
+      "5. volume": "792600"
+    },
+    "2011-05-13": {
+      "1. open": "60.6000",
+      "2. high": "60.6000",
+      "3. low": "59.8300",
+      "4. close": "59.8600",
+      "5. volume": "658800"
+    },
+    "2011-05-12": {
+      "1. open": "60.0300",
+      "2. high": "60.6300",
+      "3. low": "59.7300",
+      "4. close": "60.5400",
+      "5. volume": "847000"
+    },
+    "2011-05-11": {
+      "1. open": "61.0000",
+      "2. high": "61.0700",
+      "3. low": "60.1900",
+      "4. close": "60.2300",
+      "5. volume": "1065000"
+    },
+    "2011-05-10": {
+      "1. open": "60.6800",
+      "2. high": "61.4700",
+      "3. low": "60.3900",
+      "4. close": "61.3000",
+      "5. volume": "645900"
+    },
+    "2011-05-09": {
+      "1. open": "59.7800",
+      "2. high": "60.5900",
+      "3. low": "59.4200",
+      "4. close": "60.5500",
+      "5. volume": "731000"
+    },
+    "2011-05-06": {
+      "1. open": "61.0000",
+      "2. high": "61.5200",
+      "3. low": "59.7600",
+      "4. close": "59.9700",
+      "5. volume": "867200"
+    },
+    "2011-05-05": {
+      "1. open": "59.9400",
+      "2. high": "60.6400",
+      "3. low": "59.7300",
+      "4. close": "60.5100",
+      "5. volume": "955900"
+    },
+    "2011-05-04": {
+      "1. open": "60.2400",
+      "2. high": "60.6300",
+      "3. low": "59.1000",
+      "4. close": "60.3000",
+      "5. volume": "942600"
+    },
+    "2011-05-03": {
+      "1. open": "60.7200",
+      "2. high": "61.0000",
+      "3. low": "59.7500",
+      "4. close": "60.3500",
+      "5. volume": "890700"
+    },
+    "2011-05-02": {
+      "1. open": "60.7900",
+      "2. high": "61.3500",
+      "3. low": "60.6800",
+      "4. close": "60.8500",
+      "5. volume": "907000"
+    },
+    "2011-04-29": {
+      "1. open": "60.2100",
+      "2. high": "60.6400",
+      "3. low": "59.6000",
+      "4. close": "60.3400",
+      "5. volume": "802000"
+    },
+    "2011-04-28": {
+      "1. open": "58.9700",
+      "2. high": "60.4900",
+      "3. low": "58.7700",
+      "4. close": "60.3600",
+      "5. volume": "1963200"
+    },
+    "2011-04-27": {
+      "1. open": "59.3100",
+      "2. high": "59.5300",
+      "3. low": "58.2500",
+      "4. close": "58.5300",
+      "5. volume": "1391300"
+    },
+    "2011-04-26": {
+      "1. open": "58.6800",
+      "2. high": "59.2500",
+      "3. low": "58.2800",
+      "4. close": "59.1400",
+      "5. volume": "763800"
+    },
+    "2011-04-25": {
+      "1. open": "58.4500",
+      "2. high": "58.8400",
+      "3. low": "58.2600",
+      "4. close": "58.6300",
+      "5. volume": "722700"
+    },
+    "2011-04-21": {
+      "1. open": "58.9500",
+      "2. high": "59.0400",
+      "3. low": "58.1300",
+      "4. close": "58.7000",
+      "5. volume": "791000"
+    },
+    "2011-04-20": {
+      "1. open": "58.7100",
+      "2. high": "59.3700",
+      "3. low": "58.3900",
+      "4. close": "58.7800",
+      "5. volume": "700200"
+    },
+    "2011-04-19": {
+      "1. open": "57.9400",
+      "2. high": "58.5400",
+      "3. low": "57.8600",
+      "4. close": "58.5400",
+      "5. volume": "547500"
+    },
+    "2011-04-18": {
+      "1. open": "57.9300",
+      "2. high": "58.3100",
+      "3. low": "57.2900",
+      "4. close": "57.7900",
+      "5. volume": "730400"
+    },
+    "2011-04-15": {
+      "1. open": "57.9700",
+      "2. high": "58.6000",
+      "3. low": "57.6000",
+      "4. close": "58.1600",
+      "5. volume": "782100"
+    },
+    "2011-04-14": {
+      "1. open": "56.7400",
+      "2. high": "58.0500",
+      "3. low": "56.7400",
+      "4. close": "58.0000",
+      "5. volume": "913400"
+    },
+    "2011-04-13": {
+      "1. open": "57.3300",
+      "2. high": "57.5400",
+      "3. low": "56.6600",
+      "4. close": "56.7800",
+      "5. volume": "1248100"
+    },
+    "2011-04-12": {
+      "1. open": "56.4900",
+      "2. high": "57.2600",
+      "3. low": "56.4400",
+      "4. close": "57.0100",
+      "5. volume": "679900"
+    },
+    "2011-04-11": {
+      "1. open": "56.9300",
+      "2. high": "57.9000",
+      "3. low": "56.7100",
+      "4. close": "56.7400",
+      "5. volume": "969700"
+    },
+    "2011-04-08": {
+      "1. open": "57.7600",
+      "2. high": "58.2000",
+      "3. low": "56.3400",
+      "4. close": "56.6600",
+      "5. volume": "788400"
+    },
+    "2011-04-07": {
+      "1. open": "57.9300",
+      "2. high": "58.2200",
+      "3. low": "57.2200",
+      "4. close": "57.7200",
+      "5. volume": "846900"
+    },
+    "2011-04-06": {
+      "1. open": "58.8900",
+      "2. high": "58.9200",
+      "3. low": "57.9700",
+      "4. close": "58.1200",
+      "5. volume": "704700"
+    },
+    "2011-04-05": {
+      "1. open": "58.9600",
+      "2. high": "59.1200",
+      "3. low": "58.5900",
+      "4. close": "58.9100",
+      "5. volume": "897000"
+    },
+    "2011-04-04": {
+      "1. open": "58.1400",
+      "2. high": "58.6000",
+      "3. low": "57.8700",
+      "4. close": "58.5800",
+      "5. volume": "732100"
+    },
+    "2011-04-01": {
+      "1. open": "58.0900",
+      "2. high": "58.5000",
+      "3. low": "57.7000",
+      "4. close": "58.1500",
+      "5. volume": "1081900"
+    },
+    "2011-03-31": {
+      "1. open": "57.5400",
+      "2. high": "58.2200",
+      "3. low": "57.3600",
+      "4. close": "58.1400",
+      "5. volume": "1172500"
+    },
+    "2011-03-30": {
+      "1. open": "56.9700",
+      "2. high": "57.6900",
+      "3. low": "56.3500",
+      "4. close": "57.5400",
+      "5. volume": "1467100"
+    },
+    "2011-03-29": {
+      "1. open": "55.9800",
+      "2. high": "56.7300",
+      "3. low": "55.9100",
+      "4. close": "56.3300",
+      "5. volume": "581800"
+    },
+    "2011-03-28": {
+      "1. open": "56.2000",
+      "2. high": "56.4000",
+      "3. low": "56.0000",
+      "4. close": "56.0700",
+      "5. volume": "621300"
+    },
+    "2011-03-25": {
+      "1. open": "55.6700",
+      "2. high": "56.2500",
+      "3. low": "55.3000",
+      "4. close": "56.0300",
+      "5. volume": "803000"
+    },
+    "2011-03-24": {
+      "1. open": "55.2400",
+      "2. high": "55.8400",
+      "3. low": "54.8200",
+      "4. close": "55.4400",
+      "5. volume": "748500"
+    },
+    "2011-03-23": {
+      "1. open": "55.5900",
+      "2. high": "55.8600",
+      "3. low": "54.6500",
+      "4. close": "54.9200",
+      "5. volume": "796000"
+    },
+    "2011-03-22": {
+      "1. open": "56.0700",
+      "2. high": "56.2500",
+      "3. low": "55.5200",
+      "4. close": "55.5500",
+      "5. volume": "554600"
+    },
+    "2011-03-21": {
+      "1. open": "55.9100",
+      "2. high": "56.3300",
+      "3. low": "55.7700",
+      "4. close": "55.8600",
+      "5. volume": "695000"
+    },
+    "2011-03-18": {
+      "1. open": "55.8300",
+      "2. high": "55.8300",
+      "3. low": "55.2700",
+      "4. close": "55.4500",
+      "5. volume": "832500"
+    },
+    "2011-03-17": {
+      "1. open": "56.7700",
+      "2. high": "56.9100",
+      "3. low": "55.1700",
+      "4. close": "55.4900",
+      "5. volume": "947700"
+    },
+    "2011-03-16": {
+      "1. open": "55.6300",
+      "2. high": "56.7000",
+      "3. low": "55.1900",
+      "4. close": "56.2600",
+      "5. volume": "1270900"
+    },
+    "2011-03-15": {
+      "1. open": "54.9600",
+      "2. high": "56.2900",
+      "3. low": "54.3300",
+      "4. close": "55.8100",
+      "5. volume": "824600"
+    },
+    "2011-03-14": {
+      "1. open": "55.7900",
+      "2. high": "55.9400",
+      "3. low": "55.4600",
+      "4. close": "55.6100",
+      "5. volume": "743700"
+    },
+    "2011-03-11": {
+      "1. open": "55.8900",
+      "2. high": "56.2400",
+      "3. low": "55.6000",
+      "4. close": "56.0600",
+      "5. volume": "786800"
+    },
+    "2011-03-10": {
+      "1. open": "57.1100",
+      "2. high": "57.1100",
+      "3. low": "55.9000",
+      "4. close": "56.3200",
+      "5. volume": "787800"
+    },
+    "2011-03-09": {
+      "1. open": "57.3900",
+      "2. high": "57.4800",
+      "3. low": "56.7500",
+      "4. close": "56.8500",
+      "5. volume": "485500"
+    },
+    "2011-03-08": {
+      "1. open": "57.2100",
+      "2. high": "57.7300",
+      "3. low": "57.0000",
+      "4. close": "57.2100",
+      "5. volume": "702100"
+    },
+    "2011-03-07": {
+      "1. open": "57.4400",
+      "2. high": "57.6900",
+      "3. low": "56.8100",
+      "4. close": "57.0900",
+      "5. volume": "820700"
+    },
+    "2011-03-04": {
+      "1. open": "58.0800",
+      "2. high": "58.5000",
+      "3. low": "56.9400",
+      "4. close": "57.0300",
+      "5. volume": "913100"
+    },
+    "2011-03-03": {
+      "1. open": "58.1600",
+      "2. high": "59.0000",
+      "3. low": "57.6300",
+      "4. close": "58.0800",
+      "5. volume": "1286300"
+    },
+    "2011-03-02": {
+      "1. open": "58.3800",
+      "2. high": "58.9000",
+      "3. low": "57.2800",
+      "4. close": "57.3200",
+      "5. volume": "1159400"
+    },
+    "2011-03-01": {
+      "1. open": "58.5600",
+      "2. high": "59.3400",
+      "3. low": "58.1100",
+      "4. close": "58.3800",
+      "5. volume": "1322300"
+    },
+    "2011-02-28": {
+      "1. open": "57.9600",
+      "2. high": "58.8300",
+      "3. low": "57.7500",
+      "4. close": "58.8200",
+      "5. volume": "1299500"
+    },
+    "2011-02-25": {
+      "1. open": "56.7300",
+      "2. high": "57.9900",
+      "3. low": "56.4600",
+      "4. close": "57.9800",
+      "5. volume": "850600"
+    },
+    "2011-02-24": {
+      "1. open": "56.3400",
+      "2. high": "56.7400",
+      "3. low": "55.9400",
+      "4. close": "56.2300",
+      "5. volume": "1042100"
+    },
+    "2011-02-23": {
+      "1. open": "56.8200",
+      "2. high": "57.3800",
+      "3. low": "55.9900",
+      "4. close": "56.0900",
+      "5. volume": "989900"
+    },
+    "2011-02-22": {
+      "1. open": "57.0000",
+      "2. high": "57.9000",
+      "3. low": "56.5300",
+      "4. close": "56.8900",
+      "5. volume": "767700"
+    },
+    "2011-02-18": {
+      "1. open": "58.2700",
+      "2. high": "58.5000",
+      "3. low": "56.7000",
+      "4. close": "57.5200",
+      "5. volume": "1980200"
+    },
+    "2011-02-17": {
+      "1. open": "56.0900",
+      "2. high": "56.4700",
+      "3. low": "55.7200",
+      "4. close": "56.0200",
+      "5. volume": "1995300"
+    },
+    "2011-02-16": {
+      "1. open": "56.2000",
+      "2. high": "56.7200",
+      "3. low": "55.5600",
+      "4. close": "55.8000",
+      "5. volume": "1083300"
+    },
+    "2011-02-15": {
+      "1. open": "56.7400",
+      "2. high": "57.1600",
+      "3. low": "55.5700",
+      "4. close": "55.7800",
+      "5. volume": "1380000"
+    },
+    "2011-02-14": {
+      "1. open": "57.1500",
+      "2. high": "57.2500",
+      "3. low": "56.6000",
+      "4. close": "56.9500",
+      "5. volume": "1015900"
+    },
+    "2011-02-11": {
+      "1. open": "55.8300",
+      "2. high": "58.3300",
+      "3. low": "55.8300",
+      "4. close": "57.1500",
+      "5. volume": "2089700"
+    },
+    "2011-02-10": {
+      "1. open": "54.4200",
+      "2. high": "55.4200",
+      "3. low": "54.4200",
+      "4. close": "55.3200",
+      "5. volume": "1363200"
+    },
+    "2011-02-09": {
+      "1. open": "54.8200",
+      "2. high": "54.9900",
+      "3. low": "53.3700",
+      "4. close": "54.8600",
+      "5. volume": "1444500"
+    },
+    "2011-02-08": {
+      "1. open": "54.8200",
+      "2. high": "55.0900",
+      "3. low": "54.4700",
+      "4. close": "54.4900",
+      "5. volume": "985700"
+    },
+    "2011-02-07": {
+      "1. open": "54.5500",
+      "2. high": "55.4700",
+      "3. low": "54.1500",
+      "4. close": "54.9600",
+      "5. volume": "757700"
+    },
+    "2011-02-04": {
+      "1. open": "55.3100",
+      "2. high": "55.3300",
+      "3. low": "54.4300",
+      "4. close": "54.4300",
+      "5. volume": "1118400"
+    },
+    "2011-02-03": {
+      "1. open": "54.6700",
+      "2. high": "55.2500",
+      "3. low": "54.5900",
+      "4. close": "55.0500",
+      "5. volume": "1016500"
+    },
+    "2011-02-02": {
+      "1. open": "54.3800",
+      "2. high": "55.3400",
+      "3. low": "54.3700",
+      "4. close": "54.9300",
+      "5. volume": "1421500"
+    },
+    "2011-02-01": {
+      "1. open": "55.6900",
+      "2. high": "55.7400",
+      "3. low": "53.8200",
+      "4. close": "54.4100",
+      "5. volume": "2045400"
+    },
+    "2011-01-31": {
+      "1. open": "54.0700",
+      "2. high": "54.5500",
+      "3. low": "53.8300",
+      "4. close": "54.4000",
+      "5. volume": "1218700"
+    },
+    "2011-01-28": {
+      "1. open": "54.3600",
+      "2. high": "54.9600",
+      "3. low": "53.6900",
+      "4. close": "53.7600",
+      "5. volume": "1547000"
+    },
+    "2011-01-27": {
+      "1. open": "53.4700",
+      "2. high": "54.0700",
+      "3. low": "53.3100",
+      "4. close": "53.8000",
+      "5. volume": "1852000"
+    },
+    "2011-01-26": {
+      "1. open": "53.9900",
+      "2. high": "54.3400",
+      "3. low": "52.9900",
+      "4. close": "53.2100",
+      "5. volume": "1142300"
+    },
+    "2011-01-25": {
+      "1. open": "52.4700",
+      "2. high": "54.0900",
+      "3. low": "52.1500",
+      "4. close": "54.0600",
+      "5. volume": "1146500"
+    },
+    "2011-01-24": {
+      "1. open": "51.9000",
+      "2. high": "52.6800",
+      "3. low": "51.5300",
+      "4. close": "52.3700",
+      "5. volume": "1015400"
+    },
+    "2011-01-21": {
+      "1. open": "52.1000",
+      "2. high": "52.1700",
+      "3. low": "51.4500",
+      "4. close": "51.7600",
+      "5. volume": "1104200"
+    },
+    "2011-01-20": {
+      "1. open": "52.4800",
+      "2. high": "52.5800",
+      "3. low": "51.2200",
+      "4. close": "51.6100",
+      "5. volume": "2351700"
+    },
+    "2011-01-19": {
+      "1. open": "53.8300",
+      "2. high": "53.9900",
+      "3. low": "52.7800",
+      "4. close": "52.8000",
+      "5. volume": "1185500"
+    },
+    "2011-01-18": {
+      "1. open": "53.7900",
+      "2. high": "53.9800",
+      "3. low": "52.8200",
+      "4. close": "53.8800",
+      "5. volume": "1103400"
+    },
+    "2011-01-14": {
+      "1. open": "53.9000",
+      "2. high": "53.9800",
+      "3. low": "53.3100",
+      "4. close": "53.7900",
+      "5. volume": "1017300"
+    },
+    "2011-01-13": {
+      "1. open": "53.0400",
+      "2. high": "53.8200",
+      "3. low": "52.9000",
+      "4. close": "53.7000",
+      "5. volume": "1189800"
+    },
+    "2011-01-12": {
+      "1. open": "52.5600",
+      "2. high": "53.1900",
+      "3. low": "52.4700",
+      "4. close": "52.9000",
+      "5. volume": "1303900"
+    },
+    "2011-01-11": {
+      "1. open": "52.6400",
+      "2. high": "52.8500",
+      "3. low": "51.8900",
+      "4. close": "52.3200",
+      "5. volume": "1568900"
+    },
+    "2011-01-10": {
+      "1. open": "51.9400",
+      "2. high": "52.7500",
+      "3. low": "51.3800",
+      "4. close": "52.4400",
+      "5. volume": "1586800"
+    },
+    "2011-01-07": {
+      "1. open": "51.9700",
+      "2. high": "52.7500",
+      "3. low": "51.3400",
+      "4. close": "52.0100",
+      "5. volume": "1666700"
+    },
+    "2011-01-06": {
+      "1. open": "51.4900",
+      "2. high": "52.3000",
+      "3. low": "51.2300",
+      "4. close": "51.9200",
+      "5. volume": "1447200"
+    },
+    "2011-01-05": {
+      "1. open": "51.1700",
+      "2. high": "51.5200",
+      "3. low": "50.6300",
+      "4. close": "51.2200",
+      "5. volume": "1843400"
+    },
+    "2011-01-04": {
+      "1. open": "52.3000",
+      "2. high": "52.8200",
+      "3. low": "50.6400",
+      "4. close": "50.9800",
+      "5. volume": "2240100"
+    },
+    "2011-01-03": {
+      "1. open": "51.9600",
+      "2. high": "52.1500",
+      "3. low": "51.7800",
+      "4. close": "52.1100",
+      "5. volume": "1418100"
+    },
+    "2010-12-31": {
+      "1. open": "51.7800",
+      "2. high": "52.3800",
+      "3. low": "51.4500",
+      "4. close": "51.5400",
+      "5. volume": "1427300"
+    },
+    "2010-12-30": {
+      "1. open": "50.9200",
+      "2. high": "51.9600",
+      "3. low": "50.7300",
+      "4. close": "51.4700",
+      "5. volume": "1376300"
+    },
+    "2010-12-29": {
+      "1. open": "50.5400",
+      "2. high": "50.7700",
+      "3. low": "50.2100",
+      "4. close": "50.7600",
+      "5. volume": "603500"
+    },
+    "2010-12-28": {
+      "1. open": "49.8300",
+      "2. high": "50.6500",
+      "3. low": "49.5700",
+      "4. close": "50.4600",
+      "5. volume": "867400"
+    },
+    "2010-12-27": {
+      "1. open": "49.7000",
+      "2. high": "49.9700",
+      "3. low": "49.5200",
+      "4. close": "49.8900",
+      "5. volume": "702100"
+    },
+    "2010-12-23": {
+      "1. open": "49.7600",
+      "2. high": "50.1000",
+      "3. low": "49.0200",
+      "4. close": "49.7700",
+      "5. volume": "1326700"
+    },
+    "2010-12-22": {
+      "1. open": "49.1500",
+      "2. high": "49.9700",
+      "3. low": "49.1200",
+      "4. close": "49.5400",
+      "5. volume": "1211500"
+    },
+    "2010-12-21": {
+      "1. open": "48.7700",
+      "2. high": "49.0600",
+      "3. low": "48.5800",
+      "4. close": "48.9400",
+      "5. volume": "1020100"
+    },
+    "2010-12-20": {
+      "1. open": "48.5600",
+      "2. high": "48.6000",
+      "3. low": "48.0500",
+      "4. close": "48.5200",
+      "5. volume": "1889600"
+    },
+    "2010-12-17": {
+      "1. open": "49.9700",
+      "2. high": "50.0000",
+      "3. low": "47.4200",
+      "4. close": "48.3200",
+      "5. volume": "6050000"
+    },
+    "2010-12-16": {
+      "1. open": "51.6300",
+      "2. high": "51.8500",
+      "3. low": "51.3100",
+      "4. close": "51.7400",
+      "5. volume": "2014700"
+    },
+    "2010-12-15": {
+      "1. open": "52.0600",
+      "2. high": "52.7100",
+      "3. low": "51.3300",
+      "4. close": "51.4700",
+      "5. volume": "1937600"
+    },
+    "2010-12-14": {
+      "1. open": "53.1000",
+      "2. high": "53.1000",
+      "3. low": "51.1400",
+      "4. close": "51.4500",
+      "5. volume": "2500300"
+    },
+    "2010-12-13": {
+      "1. open": "53.6300",
+      "2. high": "54.6900",
+      "3. low": "52.9000",
+      "4. close": "52.9500",
+      "5. volume": "1487000"
+    },
+    "2010-12-10": {
+      "1. open": "53.0100",
+      "2. high": "53.9100",
+      "3. low": "52.5400",
+      "4. close": "53.7000",
+      "5. volume": "1349400"
+    },
+    "2010-12-09": {
+      "1. open": "54.0600",
+      "2. high": "54.6800",
+      "3. low": "52.7200",
+      "4. close": "52.8800",
+      "5. volume": "1963300"
+    },
+    "2010-12-08": {
+      "1. open": "54.8400",
+      "2. high": "54.8600",
+      "3. low": "53.2300",
+      "4. close": "53.9200",
+      "5. volume": "1172400"
+    },
+    "2010-12-07": {
+      "1. open": "54.8100",
+      "2. high": "55.0000",
+      "3. low": "54.4400",
+      "4. close": "54.7100",
+      "5. volume": "2192400"
+    },
+    "2010-12-06": {
+      "1. open": "54.3500",
+      "2. high": "54.3500",
+      "3. low": "53.3400",
+      "4. close": "53.8900",
+      "5. volume": "1462800"
+    },
+    "2010-12-03": {
+      "1. open": "53.6100",
+      "2. high": "54.5100",
+      "3. low": "53.6100",
+      "4. close": "54.3600",
+      "5. volume": "1012300"
+    },
+    "2010-12-02": {
+      "1. open": "53.5200",
+      "2. high": "53.9100",
+      "3. low": "53.0400",
+      "4. close": "53.7900",
+      "5. volume": "1747500"
+    },
+    "2010-12-01": {
+      "1. open": "53.0200",
+      "2. high": "53.3600",
+      "3. low": "52.4900",
+      "4. close": "53.2300",
+      "5. volume": "1467300"
+    },
+    "2010-11-30": {
+      "1. open": "52.9200",
+      "2. high": "53.2800",
+      "3. low": "52.4800",
+      "4. close": "52.5200",
+      "5. volume": "1574500"
+    },
+    "2010-11-29": {
+      "1. open": "51.7200",
+      "2. high": "53.1000",
+      "3. low": "51.6200",
+      "4. close": "52.9200",
+      "5. volume": "1564200"
+    },
+    "2010-11-26": {
+      "1. open": "52.2200",
+      "2. high": "52.4000",
+      "3. low": "51.7900",
+      "4. close": "51.8400",
+      "5. volume": "396700"
+    },
+    "2010-11-24": {
+      "1. open": "51.1700",
+      "2. high": "52.4500",
+      "3. low": "51.1700",
+      "4. close": "52.2800",
+      "5. volume": "1372500"
+    },
+    "2010-11-23": {
+      "1. open": "50.7000",
+      "2. high": "51.3100",
+      "3. low": "50.6500",
+      "4. close": "51.0800",
+      "5. volume": "1470300"
+    },
+    "2010-11-22": {
+      "1. open": "50.9400",
+      "2. high": "51.2500",
+      "3. low": "50.6100",
+      "4. close": "51.0400",
+      "5. volume": "1002200"
+    },
+    "2010-11-19": {
+      "1. open": "50.7800",
+      "2. high": "51.3800",
+      "3. low": "50.6700",
+      "4. close": "51.0900",
+      "5. volume": "2059300"
+    },
+    "2010-11-18": {
+      "1. open": "53.3600",
+      "2. high": "53.6000",
+      "3. low": "50.5000",
+      "4. close": "51.0000",
+      "5. volume": "4416000"
+    },
+    "2010-11-17": {
+      "1. open": "53.0600",
+      "2. high": "53.0800",
+      "3. low": "52.4000",
+      "4. close": "52.5400",
+      "5. volume": "2181100"
+    },
+    "2010-11-16": {
+      "1. open": "53.8400",
+      "2. high": "54.0300",
+      "3. low": "52.6700",
+      "4. close": "52.9400",
+      "5. volume": "2264900"
+    },
+    "2010-11-15": {
+      "1. open": "54.5400",
+      "2. high": "54.5400",
+      "3. low": "53.8200",
+      "4. close": "53.8600",
+      "5. volume": "1382800"
+    },
+    "2010-11-12": {
+      "1. open": "53.7600",
+      "2. high": "54.3500",
+      "3. low": "53.6700",
+      "4. close": "54.1300",
+      "5. volume": "3009500"
+    },
+    "2010-11-11": {
+      "1. open": "54.1100",
+      "2. high": "54.4300",
+      "3. low": "53.9500",
+      "4. close": "54.2000",
+      "5. volume": "1620800"
+    },
+    "2010-11-10": {
+      "1. open": "53.2800",
+      "2. high": "54.8700",
+      "3. low": "53.2600",
+      "4. close": "54.4900",
+      "5. volume": "2916800"
+    },
+    "2010-11-09": {
+      "1. open": "54.8500",
+      "2. high": "55.1800",
+      "3. low": "52.4700",
+      "4. close": "53.2200",
+      "5. volume": "2374800"
+    },
+    "2010-11-08": {
+      "1. open": "56.5000",
+      "2. high": "56.9600",
+      "3. low": "54.6800",
+      "4. close": "54.9700",
+      "5. volume": "1786100"
+    },
+    "2010-11-05": {
+      "1. open": "56.4400",
+      "2. high": "57.0600",
+      "3. low": "55.9200",
+      "4. close": "56.7400",
+      "5. volume": "2677800"
+    },
+    "2010-11-04": {
+      "1. open": "59.7900",
+      "2. high": "59.7900",
+      "3. low": "54.9000",
+      "4. close": "56.5600",
+      "5. volume": "6332700"
+    },
+    "2010-11-03": {
+      "1. open": "60.0000",
+      "2. high": "60.0000",
+      "3. low": "58.9000",
+      "4. close": "59.3400",
+      "5. volume": "646600"
+    },
+    "2010-11-02": {
+      "1. open": "59.8600",
+      "2. high": "60.0200",
+      "3. low": "59.4300",
+      "4. close": "60.0100",
+      "5. volume": "740100"
+    },
+    "2010-11-01": {
+      "1. open": "59.9500",
+      "2. high": "60.0000",
+      "3. low": "59.2000",
+      "4. close": "59.6700",
+      "5. volume": "786400"
+    },
+    "2010-10-29": {
+      "1. open": "59.2400",
+      "2. high": "60.0000",
+      "3. low": "58.9200",
+      "4. close": "59.7300",
+      "5. volume": "941100"
+    },
+    "2010-10-28": {
+      "1. open": "59.2800",
+      "2. high": "59.7400",
+      "3. low": "58.7500",
+      "4. close": "59.6900",
+      "5. volume": "697100"
+    },
+    "2010-10-27": {
+      "1. open": "58.7200",
+      "2. high": "59.6200",
+      "3. low": "58.5600",
+      "4. close": "59.0600",
+      "5. volume": "1135500"
+    },
+    "2010-10-26": {
+      "1. open": "58.8300",
+      "2. high": "59.1200",
+      "3. low": "58.5900",
+      "4. close": "58.8500",
+      "5. volume": "747900"
+    },
+    "2010-10-25": {
+      "1. open": "59.9300",
+      "2. high": "59.9300",
+      "3. low": "59.1200",
+      "4. close": "59.3900",
+      "5. volume": "807900"
+    },
+    "2010-10-22": {
+      "1. open": "59.7500",
+      "2. high": "60.1600",
+      "3. low": "59.0800",
+      "4. close": "59.4400",
+      "5. volume": "617400"
+    },
+    "2010-10-21": {
+      "1. open": "59.6000",
+      "2. high": "60.2000",
+      "3. low": "58.7100",
+      "4. close": "59.3500",
+      "5. volume": "781600"
+    },
+    "2010-10-20": {
+      "1. open": "59.0600",
+      "2. high": "60.1800",
+      "3. low": "58.7100",
+      "4. close": "59.4400",
+      "5. volume": "1253100"
+    },
+    "2010-10-19": {
+      "1. open": "59.1400",
+      "2. high": "59.7100",
+      "3. low": "58.6300",
+      "4. close": "58.7700",
+      "5. volume": "1184400"
+    },
+    "2010-10-18": {
+      "1. open": "59.4100",
+      "2. high": "59.8100",
+      "3. low": "59.0100",
+      "4. close": "59.6100",
+      "5. volume": "905900"
+    },
+    "2010-10-15": {
+      "1. open": "60.8300",
+      "2. high": "61.2200",
+      "3. low": "59.3000",
+      "4. close": "59.3100",
+      "5. volume": "914900"
+    },
+    "2010-10-14": {
+      "1. open": "60.5900",
+      "2. high": "61.1300",
+      "3. low": "60.2900",
+      "4. close": "60.5600",
+      "5. volume": "1953400"
+    },
+    "2010-10-13": {
+      "1. open": "60.1000",
+      "2. high": "60.7800",
+      "3. low": "60.1000",
+      "4. close": "60.6200",
+      "5. volume": "1478000"
+    },
+    "2010-10-12": {
+      "1. open": "59.0700",
+      "2. high": "60.1200",
+      "3. low": "59.0700",
+      "4. close": "59.9500",
+      "5. volume": "1038400"
+    },
+    "2010-10-11": {
+      "1. open": "59.9800",
+      "2. high": "60.2500",
+      "3. low": "59.2200",
+      "4. close": "59.4400",
+      "5. volume": "1241000"
+    },
+    "2010-10-08": {
+      "1. open": "59.9700",
+      "2. high": "60.1500",
+      "3. low": "59.6500",
+      "4. close": "60.0200",
+      "5. volume": "1342500"
+    },
+    "2010-10-07": {
+      "1. open": "59.7900",
+      "2. high": "60.6100",
+      "3. low": "59.5900",
+      "4. close": "60.0300",
+      "5. volume": "1728900"
+    },
+    "2010-10-06": {
+      "1. open": "59.9700",
+      "2. high": "60.4000",
+      "3. low": "58.6100",
+      "4. close": "59.4600",
+      "5. volume": "4352300"
+    },
+    "2010-10-05": {
+      "1. open": "61.3800",
+      "2. high": "62.4000",
+      "3. low": "60.7400",
+      "4. close": "62.2700",
+      "5. volume": "1179300"
+    },
+    "2010-10-04": {
+      "1. open": "60.7100",
+      "2. high": "61.3500",
+      "3. low": "60.4100",
+      "4. close": "60.9800",
+      "5. volume": "1072100"
+    },
+    "2010-10-01": {
+      "1. open": "62.2000",
+      "2. high": "62.2000",
+      "3. low": "60.4900",
+      "4. close": "60.9400",
+      "5. volume": "1851800"
+    },
+    "2010-09-30": {
+      "1. open": "62.1900",
+      "2. high": "62.2100",
+      "3. low": "61.5100",
+      "4. close": "61.7000",
+      "5. volume": "1717100"
+    },
+    "2010-09-29": {
+      "1. open": "61.5900",
+      "2. high": "61.8600",
+      "3. low": "61.4200",
+      "4. close": "61.7500",
+      "5. volume": "916000"
+    },
+    "2010-09-28": {
+      "1. open": "61.2400",
+      "2. high": "61.9100",
+      "3. low": "61.0400",
+      "4. close": "61.8500",
+      "5. volume": "919800"
+    },
+    "2010-09-27": {
+      "1. open": "60.9300",
+      "2. high": "61.4400",
+      "3. low": "60.2300",
+      "4. close": "61.2200",
+      "5. volume": "1468800"
+    },
+    "2010-09-24": {
+      "1. open": "60.3100",
+      "2. high": "60.6700",
+      "3. low": "59.7600",
+      "4. close": "60.6000",
+      "5. volume": "1023500"
+    },
+    "2010-09-23": {
+      "1. open": "60.0700",
+      "2. high": "60.9500",
+      "3. low": "59.7700",
+      "4. close": "59.8500",
+      "5. volume": "1074800"
+    },
+    "2010-09-22": {
+      "1. open": "61.6500",
+      "2. high": "61.7900",
+      "3. low": "60.1100",
+      "4. close": "60.7700",
+      "5. volume": "1069100"
+    },
+    "2010-09-21": {
+      "1. open": "63.1800",
+      "2. high": "63.5300",
+      "3. low": "61.7600",
+      "4. close": "61.8700",
+      "5. volume": "618200"
+    },
+    "2010-09-20": {
+      "1. open": "62.4900",
+      "2. high": "63.3000",
+      "3. low": "62.1500",
+      "4. close": "63.2600",
+      "5. volume": "1649200"
+    },
+    "2010-09-17": {
+      "1. open": "62.0400",
+      "2. high": "62.3000",
+      "3. low": "61.7400",
+      "4. close": "62.2400",
+      "5. volume": "675100"
+    },
+    "2010-09-16": {
+      "1. open": "61.5900",
+      "2. high": "62.1400",
+      "3. low": "61.5000",
+      "4. close": "61.9500",
+      "5. volume": "269400"
+    },
+    "2010-09-15": {
+      "1. open": "61.9600",
+      "2. high": "62.0100",
+      "3. low": "61.4000",
+      "4. close": "61.8800",
+      "5. volume": "597400"
+    },
+    "2010-09-14": {
+      "1. open": "62.5400",
+      "2. high": "62.8000",
+      "3. low": "61.9700",
+      "4. close": "62.0500",
+      "5. volume": "502400"
+    },
+    "2010-09-13": {
+      "1. open": "61.9100",
+      "2. high": "62.6100",
+      "3. low": "61.8000",
+      "4. close": "62.5400",
+      "5. volume": "555000"
+    },
+    "2010-09-10": {
+      "1. open": "61.8800",
+      "2. high": "62.3000",
+      "3. low": "61.6600",
+      "4. close": "61.9300",
+      "5. volume": "572400"
+    },
+    "2010-09-09": {
+      "1. open": "63.2500",
+      "2. high": "63.6800",
+      "3. low": "61.7800",
+      "4. close": "61.8000",
+      "5. volume": "678200"
+    },
+    "2010-09-08": {
+      "1. open": "62.6300",
+      "2. high": "63.0600",
+      "3. low": "62.3600",
+      "4. close": "62.5500",
+      "5. volume": "633800"
+    },
+    "2010-09-07": {
+      "1. open": "62.0500",
+      "2. high": "62.9500",
+      "3. low": "61.9600",
+      "4. close": "62.4300",
+      "5. volume": "693700"
+    },
+    "2010-09-03": {
+      "1. open": "62.9000",
+      "2. high": "63.3000",
+      "3. low": "61.9500",
+      "4. close": "62.4900",
+      "5. volume": "578400"
+    },
+    "2010-09-02": {
+      "1. open": "60.5600",
+      "2. high": "62.4700",
+      "3. low": "60.5600",
+      "4. close": "62.4600",
+      "5. volume": "1584700"
+    },
+    "2010-09-01": {
+      "1. open": "60.5300",
+      "2. high": "61.0500",
+      "3. low": "59.8100",
+      "4. close": "60.4600",
+      "5. volume": "1517300"
+    },
+    "2010-08-31": {
+      "1. open": "57.8500",
+      "2. high": "59.4100",
+      "3. low": "57.8500",
+      "4. close": "59.2700",
+      "5. volume": "1161100"
+    },
+    "2010-08-30": {
+      "1. open": "59.0400",
+      "2. high": "59.4800",
+      "3. low": "58.0500",
+      "4. close": "58.1700",
+      "5. volume": "740600"
+    },
+    "2010-08-27": {
+      "1. open": "58.6100",
+      "2. high": "59.2000",
+      "3. low": "57.1600",
+      "4. close": "59.1900",
+      "5. volume": "834600"
+    },
+    "2010-08-26": {
+      "1. open": "59.0400",
+      "2. high": "59.0500",
+      "3. low": "57.8800",
+      "4. close": "58.0700",
+      "5. volume": "756500"
+    },
+    "2010-08-25": {
+      "1. open": "57.6500",
+      "2. high": "58.8900",
+      "3. low": "57.2400",
+      "4. close": "58.7200",
+      "5. volume": "865500"
+    },
+    "2010-08-24": {
+      "1. open": "57.4900",
+      "2. high": "58.2600",
+      "3. low": "56.4500",
+      "4. close": "58.0000",
+      "5. volume": "1274000"
+    },
+    "2010-08-23": {
+      "1. open": "58.6900",
+      "2. high": "58.7600",
+      "3. low": "57.6300",
+      "4. close": "58.0100",
+      "5. volume": "1025500"
+    },
+    "2010-08-20": {
+      "1. open": "58.5400",
+      "2. high": "58.6200",
+      "3. low": "57.6000",
+      "4. close": "58.1900",
+      "5. volume": "512400"
+    },
+    "2010-08-19": {
+      "1. open": "59.3900",
+      "2. high": "59.6300",
+      "3. low": "58.1500",
+      "4. close": "58.6500",
+      "5. volume": "1062700"
+    },
+    "2010-08-18": {
+      "1. open": "60.0800",
+      "2. high": "60.2800",
+      "3. low": "58.9200",
+      "4. close": "59.6900",
+      "5. volume": "1350800"
+    },
+    "2010-08-17": {
+      "1. open": "60.0700",
+      "2. high": "60.7900",
+      "3. low": "59.6800",
+      "4. close": "60.2000",
+      "5. volume": "1143200"
+    },
+    "2010-08-16": {
+      "1. open": "59.3500",
+      "2. high": "59.8500",
+      "3. low": "59.0600",
+      "4. close": "59.5600",
+      "5. volume": "967400"
+    },
+    "2010-08-13": {
+      "1. open": "59.2300",
+      "2. high": "59.9400",
+      "3. low": "59.0200",
+      "4. close": "59.6400",
+      "5. volume": "968500"
+    },
+    "2010-08-12": {
+      "1. open": "58.4700",
+      "2. high": "59.6900",
+      "3. low": "58.3600",
+      "4. close": "59.2200",
+      "5. volume": "1084800"
+    },
+    "2010-08-11": {
+      "1. open": "59.0400",
+      "2. high": "59.7700",
+      "3. low": "58.5000",
+      "4. close": "58.9300",
+      "5. volume": "1438000"
+    },
+    "2010-08-10": {
+      "1. open": "60.6100",
+      "2. high": "60.9300",
+      "3. low": "59.3200",
+      "4. close": "60.0600",
+      "5. volume": "1507700"
+    },
+    "2010-08-09": {
+      "1. open": "61.2700",
+      "2. high": "61.2700",
+      "3. low": "60.3900",
+      "4. close": "61.2000",
+      "5. volume": "996000"
+    },
+    "2010-08-06": {
+      "1. open": "60.3100",
+      "2. high": "61.1400",
+      "3. low": "60.0400",
+      "4. close": "60.6800",
+      "5. volume": "1225200"
+    },
+    "2010-08-05": {
+      "1. open": "61.9900",
+      "2. high": "62.2900",
+      "3. low": "60.6400",
+      "4. close": "60.6700",
+      "5. volume": "1282700"
+    },
+    "2010-08-04": {
+      "1. open": "63.2000",
+      "2. high": "63.2900",
+      "3. low": "61.7500",
+      "4. close": "62.1800",
+      "5. volume": "1523000"
+    },
+    "2010-08-03": {
+      "1. open": "63.7600",
+      "2. high": "63.7600",
+      "3. low": "62.7000",
+      "4. close": "62.8500",
+      "5. volume": "1596500"
+    },
+    "2010-08-02": {
+      "1. open": "63.7600",
+      "2. high": "64.0600",
+      "3. low": "63.1300",
+      "4. close": "63.9400",
+      "5. volume": "1554400"
+    },
+    "2010-07-30": {
+      "1. open": "61.5700",
+      "2. high": "63.4900",
+      "3. low": "61.3100",
+      "4. close": "63.2200",
+      "5. volume": "1618100"
+    },
+    "2010-07-29": {
+      "1. open": "62.1400",
+      "2. high": "62.5900",
+      "3. low": "61.0700",
+      "4. close": "62.0000",
+      "5. volume": "1439200"
+    },
+    "2010-07-28": {
+      "1. open": "62.2200",
+      "2. high": "62.5600",
+      "3. low": "61.6100",
+      "4. close": "61.8300",
+      "5. volume": "1259800"
+    },
+    "2010-07-27": {
+      "1. open": "62.7700",
+      "2. high": "63.1200",
+      "3. low": "61.4500",
+      "4. close": "62.1600",
+      "5. volume": "1165800"
+    },
+    "2010-07-26": {
+      "1. open": "61.1500",
+      "2. high": "62.2200",
+      "3. low": "60.1800",
+      "4. close": "62.1500",
+      "5. volume": "966100"
+    },
+    "2010-07-23": {
+      "1. open": "62.2100",
+      "2. high": "62.2100",
+      "3. low": "58.2500",
+      "4. close": "60.8200",
+      "5. volume": "3052900"
+    },
+    "2010-07-22": {
+      "1. open": "61.2700",
+      "2. high": "62.8300",
+      "3. low": "61.0200",
+      "4. close": "62.5700",
+      "5. volume": "1284100"
+    },
+    "2010-07-21": {
+      "1. open": "62.2400",
+      "2. high": "62.2800",
+      "3. low": "60.1500",
+      "4. close": "60.3600",
+      "5. volume": "1293800"
+    },
+    "2010-07-20": {
+      "1. open": "59.9900",
+      "2. high": "61.7200",
+      "3. low": "59.7700",
+      "4. close": "61.7100",
+      "5. volume": "943400"
+    },
+    "2010-07-19": {
+      "1. open": "60.8800",
+      "2. high": "61.3200",
+      "3. low": "59.8300",
+      "4. close": "60.9800",
+      "5. volume": "835600"
+    },
+    "2010-07-16": {
+      "1. open": "62.2600",
+      "2. high": "62.2600",
+      "3. low": "60.3600",
+      "4. close": "60.8200",
+      "5. volume": "854400"
+    },
+    "2010-07-15": {
+      "1. open": "63.1900",
+      "2. high": "63.1900",
+      "3. low": "61.4900",
+      "4. close": "62.6600",
+      "5. volume": "854300"
+    },
+    "2010-07-14": {
+      "1. open": "61.5600",
+      "2. high": "62.6900",
+      "3. low": "61.2700",
+      "4. close": "62.6600",
+      "5. volume": "1041000"
+    },
+    "2010-07-13": {
+      "1. open": "61.9500",
+      "2. high": "62.8500",
+      "3. low": "61.7200",
+      "4. close": "62.7500",
+      "5. volume": "1217800"
+    },
+    "2010-07-12": {
+      "1. open": "60.8500",
+      "2. high": "61.5100",
+      "3. low": "60.1200",
+      "4. close": "61.4800",
+      "5. volume": "881400"
+    },
+    "2010-07-09": {
+      "1. open": "59.9600",
+      "2. high": "60.7300",
+      "3. low": "59.8500",
+      "4. close": "60.5300",
+      "5. volume": "605500"
+    },
+    "2010-07-08": {
+      "1. open": "59.8600",
+      "2. high": "60.5100",
+      "3. low": "59.2100",
+      "4. close": "60.0800",
+      "5. volume": "1657800"
+    },
+    "2010-07-07": {
+      "1. open": "56.8300",
+      "2. high": "59.3600",
+      "3. low": "56.5900",
+      "4. close": "59.3500",
+      "5. volume": "1137900"
+    },
+    "2010-07-06": {
+      "1. open": "57.7400",
+      "2. high": "58.3000",
+      "3. low": "56.2300",
+      "4. close": "56.9100",
+      "5. volume": "1525100"
+    },
+    "2010-07-02": {
+      "1. open": "57.4100",
+      "2. high": "57.8000",
+      "3. low": "56.8100",
+      "4. close": "56.9600",
+      "5. volume": "1034700"
+    },
+    "2010-07-01": {
+      "1. open": "57.9400",
+      "2. high": "58.3000",
+      "3. low": "56.4800",
+      "4. close": "57.8900",
+      "5. volume": "1198600"
+    },
+    "2010-06-30": {
+      "1. open": "57.7700",
+      "2. high": "58.6300",
+      "3. low": "57.6000",
+      "4. close": "57.6800",
+      "5. volume": "1089800"
+    },
+    "2010-06-29": {
+      "1. open": "58.0800",
+      "2. high": "58.3400",
+      "3. low": "56.8800",
+      "4. close": "57.2700",
+      "5. volume": "1422800"
+    },
+    "2010-06-28": {
+      "1. open": "59.4700",
+      "2. high": "60.0900",
+      "3. low": "58.4600",
+      "4. close": "58.5100",
+      "5. volume": "967000"
+    },
+    "2010-06-25": {
+      "1. open": "58.9500",
+      "2. high": "59.5700",
+      "3. low": "58.2200",
+      "4. close": "59.1900",
+      "5. volume": "1099700"
+    },
+    "2010-06-24": {
+      "1. open": "59.1800",
+      "2. high": "59.7600",
+      "3. low": "58.6200",
+      "4. close": "58.6600",
+      "5. volume": "1621400"
+    },
+    "2010-06-23": {
+      "1. open": "58.8000",
+      "2. high": "60.7000",
+      "3. low": "58.5000",
+      "4. close": "59.5900",
+      "5. volume": "972100"
+    },
+    "2010-06-22": {
+      "1. open": "62.1600",
+      "2. high": "62.3800",
+      "3. low": "58.8600",
+      "4. close": "58.9800",
+      "5. volume": "1560100"
+    },
+    "2010-06-21": {
+      "1. open": "63.3800",
+      "2. high": "64.1700",
+      "3. low": "61.6900",
+      "4. close": "61.9400",
+      "5. volume": "672100"
+    },
+    "2010-06-18": {
+      "1. open": "62.1500",
+      "2. high": "62.7700",
+      "3. low": "61.8000",
+      "4. close": "62.6400",
+      "5. volume": "929300"
+    },
+    "2010-06-17": {
+      "1. open": "62.2800",
+      "2. high": "62.6300",
+      "3. low": "61.8300",
+      "4. close": "62.1600",
+      "5. volume": "822100"
+    },
+    "2010-06-16": {
+      "1. open": "62.4800",
+      "2. high": "62.8500",
+      "3. low": "62.0500",
+      "4. close": "62.3300",
+      "5. volume": "981900"
+    },
+    "2010-06-15": {
+      "1. open": "62.9900",
+      "2. high": "63.0700",
+      "3. low": "62.0100",
+      "4. close": "62.8400",
+      "5. volume": "1823300"
+    },
+    "2010-06-14": {
+      "1. open": "63.3800",
+      "2. high": "63.6600",
+      "3. low": "61.6800",
+      "4. close": "62.1800",
+      "5. volume": "1609700"
+    },
+    "2010-06-11": {
+      "1. open": "61.2900",
+      "2. high": "62.6000",
+      "3. low": "60.7200",
+      "4. close": "62.5600",
+      "5. volume": "1938300"
+    },
+    "2010-06-10": {
+      "1. open": "61.0500",
+      "2. high": "62.3500",
+      "3. low": "61.0500",
+      "4. close": "62.2000",
+      "5. volume": "1673100"
+    },
+    "2010-06-09": {
+      "1. open": "60.4200",
+      "2. high": "61.7900",
+      "3. low": "59.9600",
+      "4. close": "60.6300",
+      "5. volume": "1799400"
+    },
+    "2010-06-08": {
+      "1. open": "58.8800",
+      "2. high": "60.1500",
+      "3. low": "58.0000",
+      "4. close": "59.9100",
+      "5. volume": "1835200"
+    },
+    "2010-06-07": {
+      "1. open": "59.5000",
+      "2. high": "60.2300",
+      "3. low": "58.3400",
+      "4. close": "58.4200",
+      "5. volume": "1749700"
+    },
+    "2010-06-04": {
+      "1. open": "59.3100",
+      "2. high": "60.1900",
+      "3. low": "58.0000",
+      "4. close": "58.3200",
+      "5. volume": "2167200"
+    },
+    "2010-06-03": {
+      "1. open": "58.6200",
+      "2. high": "60.3700",
+      "3. low": "58.1600",
+      "4. close": "60.2000",
+      "5. volume": "5455300"
+    },
+    "2010-06-02": {
+      "1. open": "55.1500",
+      "2. high": "59.1600",
+      "3. low": "55.1300",
+      "4. close": "58.9100",
+      "5. volume": "2297800"
+    },
+    "2010-06-01": {
+      "1. open": "56.5500",
+      "2. high": "57.8500",
+      "3. low": "56.1000",
+      "4. close": "56.3200",
+      "5. volume": "1260400"
+    },
+    "2010-05-28": {
+      "1. open": "57.7000",
+      "2. high": "57.8700",
+      "3. low": "56.7000",
+      "4. close": "56.9100",
+      "5. volume": "1060200"
+    },
+    "2010-05-27": {
+      "1. open": "56.9900",
+      "2. high": "58.0100",
+      "3. low": "55.7400",
+      "4. close": "57.9000",
+      "5. volume": "1513800"
+    },
+    "2010-05-26": {
+      "1. open": "55.4000",
+      "2. high": "56.5400",
+      "3. low": "54.7500",
+      "4. close": "55.7400",
+      "5. volume": "1340300"
+    },
+    "2010-05-25": {
+      "1. open": "53.4600",
+      "2. high": "54.8500",
+      "3. low": "52.0100",
+      "4. close": "54.6900",
+      "5. volume": "1024500"
+    },
+    "2010-05-24": {
+      "1. open": "54.4400",
+      "2. high": "55.2900",
+      "3. low": "53.9000",
+      "4. close": "53.9700",
+      "5. volume": "685900"
+    },
+    "2010-05-21": {
+      "1. open": "52.0900",
+      "2. high": "54.6700",
+      "3. low": "51.7700",
+      "4. close": "54.5000",
+      "5. volume": "1113900"
+    },
+    "2010-05-20": {
+      "1. open": "54.5500",
+      "2. high": "54.5500",
+      "3. low": "52.7700",
+      "4. close": "52.9200",
+      "5. volume": "1729200"
+    },
+    "2010-05-19": {
+      "1. open": "55.5200",
+      "2. high": "56.3200",
+      "3. low": "54.3200",
+      "4. close": "55.3100",
+      "5. volume": "872400"
+    },
+    "2010-05-18": {
+      "1. open": "58.0000",
+      "2. high": "58.1900",
+      "3. low": "55.6800",
+      "4. close": "55.9300",
+      "5. volume": "907100"
+    },
+    "2010-05-17": {
+      "1. open": "57.5900",
+      "2. high": "58.2900",
+      "3. low": "55.9500",
+      "4. close": "57.3900",
+      "5. volume": "881700"
+    },
+    "2010-05-14": {
+      "1. open": "58.7500",
+      "2. high": "58.7500",
+      "3. low": "57.1500",
+      "4. close": "57.4600",
+      "5. volume": "1026600"
+    },
+    "2010-05-13": {
+      "1. open": "59.8500",
+      "2. high": "60.0400",
+      "3. low": "58.9300",
+      "4. close": "59.0800",
+      "5. volume": "932600"
+    },
+    "2010-05-12": {
+      "1. open": "59.8500",
+      "2. high": "60.4500",
+      "3. low": "59.5000",
+      "4. close": "59.8500",
+      "5. volume": "910600"
+    },
+    "2010-05-11": {
+      "1. open": "59.0100",
+      "2. high": "60.7700",
+      "3. low": "58.9600",
+      "4. close": "59.9400",
+      "5. volume": "947800"
+    },
+    "2010-05-10": {
+      "1. open": "58.3700",
+      "2. high": "60.0100",
+      "3. low": "57.5600",
+      "4. close": "60.0000",
+      "5. volume": "1229700"
+    },
+    "2010-05-07": {
+      "1. open": "56.4400",
+      "2. high": "57.8400",
+      "3. low": "55.3400",
+      "4. close": "55.5800",
+      "5. volume": "1214100"
+    },
+    "2010-05-06": {
+      "1. open": "57.8700",
+      "2. high": "58.4900",
+      "3. low": "53.3000",
+      "4. close": "56.5200",
+      "5. volume": "1262800"
+    },
+    "2010-05-05": {
+      "1. open": "57.9300",
+      "2. high": "59.3100",
+      "3. low": "57.5700",
+      "4. close": "58.2400",
+      "5. volume": "747400"
+    },
+    "2010-05-04": {
+      "1. open": "59.7900",
+      "2. high": "59.7900",
+      "3. low": "58.2000",
+      "4. close": "58.7400",
+      "5. volume": "873500"
+    },
+    "2010-05-03": {
+      "1. open": "58.9200",
+      "2. high": "60.0700",
+      "3. low": "58.9200",
+      "4. close": "59.9100",
+      "5. volume": "1007300"
+    },
+    "2010-04-30": {
+      "1. open": "60.0900",
+      "2. high": "60.3900",
+      "3. low": "58.6000",
+      "4. close": "58.7000",
+      "5. volume": "1103200"
+    },
+    "2010-04-29": {
+      "1. open": "59.3800",
+      "2. high": "60.8800",
+      "3. low": "59.2300",
+      "4. close": "60.2100",
+      "5. volume": "1425400"
+    },
+    "2010-04-28": {
+      "1. open": "59.0400",
+      "2. high": "59.5200",
+      "3. low": "58.0300",
+      "4. close": "58.2700",
+      "5. volume": "1600200"
+    },
+    "2010-04-27": {
+      "1. open": "59.5900",
+      "2. high": "60.4700",
+      "3. low": "58.5000",
+      "4. close": "58.5800",
+      "5. volume": "1876800"
+    },
+    "2010-04-26": {
+      "1. open": "59.2600",
+      "2. high": "60.9300",
+      "3. low": "58.9800",
+      "4. close": "60.1500",
+      "5. volume": "989300"
+    },
+    "2010-04-23": {
+      "1. open": "58.3500",
+      "2. high": "59.4100",
+      "3. low": "58.0800",
+      "4. close": "59.3400",
+      "5. volume": "966300"
+    },
+    "2010-04-22": {
+      "1. open": "56.5900",
+      "2. high": "58.7500",
+      "3. low": "56.2400",
+      "4. close": "58.4300",
+      "5. volume": "732800"
+    },
+    "2010-04-21": {
+      "1. open": "56.1000",
+      "2. high": "57.0500",
+      "3. low": "55.7400",
+      "4. close": "56.8400",
+      "5. volume": "954800"
+    },
+    "2010-04-20": {
+      "1. open": "55.1700",
+      "2. high": "56.2600",
+      "3. low": "54.6700",
+      "4. close": "56.2600",
+      "5. volume": "1281000"
+    },
+    "2010-04-19": {
+      "1. open": "54.6100",
+      "2. high": "54.9400",
+      "3. low": "54.0200",
+      "4. close": "54.7200",
+      "5. volume": "1529300"
+    },
+    "2010-04-16": {
+      "1. open": "55.6200",
+      "2. high": "56.1500",
+      "3. low": "54.8300",
+      "4. close": "54.9300",
+      "5. volume": "1166800"
+    },
+    "2010-04-15": {
+      "1. open": "56.6100",
+      "2. high": "57.1000",
+      "3. low": "55.5300",
+      "4. close": "55.6500",
+      "5. volume": "1029000"
+    },
+    "2010-04-14": {
+      "1. open": "58.3800",
+      "2. high": "58.4200",
+      "3. low": "56.6500",
+      "4. close": "56.8400",
+      "5. volume": "998700"
+    },
+    "2010-04-13": {
+      "1. open": "56.4200",
+      "2. high": "58.1600",
+      "3. low": "56.0300",
+      "4. close": "58.0000",
+      "5. volume": "735200"
+    },
+    "2010-04-12": {
+      "1. open": "56.7500",
+      "2. high": "56.9300",
+      "3. low": "56.3000",
+      "4. close": "56.3200",
+      "5. volume": "741300"
+    },
+    "2010-04-09": {
+      "1. open": "55.6000",
+      "2. high": "56.6800",
+      "3. low": "55.1400",
+      "4. close": "56.5700",
+      "5. volume": "620400"
+    },
+    "2010-04-08": {
+      "1. open": "55.1800",
+      "2. high": "55.5200",
+      "3. low": "54.8800",
+      "4. close": "55.4000",
+      "5. volume": "934500"
+    },
+    "2010-04-07": {
+      "1. open": "56.1500",
+      "2. high": "56.3200",
+      "3. low": "55.0200",
+      "4. close": "55.1800",
+      "5. volume": "882600"
+    },
+    "2010-04-06": {
+      "1. open": "55.4300",
+      "2. high": "56.5500",
+      "3. low": "55.0200",
+      "4. close": "56.2700",
+      "5. volume": "1082900"
+    },
+    "2010-04-05": {
+      "1. open": "54.7700",
+      "2. high": "56.1000",
+      "3. low": "54.4300",
+      "4. close": "55.7000",
+      "5. volume": "719300"
+    },
+    "2010-04-01": {
+      "1. open": "54.4400",
+      "2. high": "54.7700",
+      "3. low": "53.8900",
+      "4. close": "54.4100",
+      "5. volume": "644200"
+    },
+    "2010-03-31": {
+      "1. open": "54.3000",
+      "2. high": "54.5600",
+      "3. low": "53.8300",
+      "4. close": "54.2000",
+      "5. volume": "703600"
+    },
+    "2010-03-30": {
+      "1. open": "55.1400",
+      "2. high": "55.1400",
+      "3. low": "54.1800",
+      "4. close": "54.4500",
+      "5. volume": "783400"
+    },
+    "2010-03-29": {
+      "1. open": "54.7700",
+      "2. high": "55.1900",
+      "3. low": "54.5700",
+      "4. close": "54.9500",
+      "5. volume": "663300"
+    },
+    "2010-03-26": {
+      "1. open": "55.4500",
+      "2. high": "55.6200",
+      "3. low": "54.2700",
+      "4. close": "54.5100",
+      "5. volume": "1097300"
+    },
+    "2010-03-25": {
+      "1. open": "55.7700",
+      "2. high": "56.1400",
+      "3. low": "55.4100",
+      "4. close": "55.4400",
+      "5. volume": "979600"
+    },
+    "2010-03-24": {
+      "1. open": "55.3200",
+      "2. high": "56.4200",
+      "3. low": "55.1600",
+      "4. close": "55.5300",
+      "5. volume": "988800"
+    },
+    "2010-03-23": {
+      "1. open": "56.2700",
+      "2. high": "56.2700",
+      "3. low": "54.9500",
+      "4. close": "55.3700",
+      "5. volume": "1068900"
+    },
+    "2010-03-22": {
+      "1. open": "55.5600",
+      "2. high": "56.6000",
+      "3. low": "55.3500",
+      "4. close": "56.4600",
+      "5. volume": "897700"
+    },
+    "2010-03-19": {
+      "1. open": "56.0000",
+      "2. high": "56.1600",
+      "3. low": "55.1700",
+      "4. close": "56.0000",
+      "5. volume": "1299600"
+    },
+    "2010-03-18": {
+      "1. open": "55.9600",
+      "2. high": "56.2300",
+      "3. low": "55.7500",
+      "4. close": "55.9300",
+      "5. volume": "572700"
+    },
+    "2010-03-17": {
+      "1. open": "56.1500",
+      "2. high": "56.2300",
+      "3. low": "55.5800",
+      "4. close": "55.9600",
+      "5. volume": "748300"
+    },
+    "2010-03-16": {
+      "1. open": "55.5600",
+      "2. high": "56.0100",
+      "3. low": "55.1400",
+      "4. close": "55.9400",
+      "5. volume": "1553500"
+    },
+    "2010-03-15": {
+      "1. open": "55.5400",
+      "2. high": "55.8600",
+      "3. low": "54.8000",
+      "4. close": "55.4800",
+      "5. volume": "632000"
+    },
+    "2010-03-12": {
+      "1. open": "55.9700",
+      "2. high": "56.0900",
+      "3. low": "55.1500",
+      "4. close": "55.5300",
+      "5. volume": "1192800"
+    },
+    "2010-03-11": {
+      "1. open": "53.8900",
+      "2. high": "55.4800",
+      "3. low": "53.6600",
+      "4. close": "55.3300",
+      "5. volume": "2795600"
+    },
+    "2010-03-10": {
+      "1. open": "54.9500",
+      "2. high": "55.0800",
+      "3. low": "54.0700",
+      "4. close": "54.4000",
+      "5. volume": "922100"
+    },
+    "2010-03-09": {
+      "1. open": "54.5800",
+      "2. high": "55.8300",
+      "3. low": "54.5800",
+      "4. close": "55.0300",
+      "5. volume": "517400"
+    },
+    "2010-03-08": {
+      "1. open": "54.0400",
+      "2. high": "55.1000",
+      "3. low": "54.0400",
+      "4. close": "54.9800",
+      "5. volume": "831600"
+    },
+    "2010-03-05": {
+      "1. open": "53.2300",
+      "2. high": "54.4000",
+      "3. low": "53.0400",
+      "4. close": "54.2800",
+      "5. volume": "1134600"
+    },
+    "2010-03-04": {
+      "1. open": "52.9400",
+      "2. high": "53.0700",
+      "3. low": "52.5400",
+      "4. close": "52.9900",
+      "5. volume": "1041500"
+    },
+    "2010-03-03": {
+      "1. open": "52.7300",
+      "2. high": "52.9300",
+      "3. low": "52.3300",
+      "4. close": "52.6700",
+      "5. volume": "703600"
+    },
+    "2010-03-02": {
+      "1. open": "52.4200",
+      "2. high": "52.8400",
+      "3. low": "52.0700",
+      "4. close": "52.8200",
+      "5. volume": "1111700"
+    },
+    "2010-03-01": {
+      "1. open": "51.6500",
+      "2. high": "52.4900",
+      "3. low": "51.4400",
+      "4. close": "52.4200",
+      "5. volume": "1128300"
+    },
+    "2010-02-26": {
+      "1. open": "51.2700",
+      "2. high": "52.1400",
+      "3. low": "51.2700",
+      "4. close": "51.5800",
+      "5. volume": "959600"
+    },
+    "2010-02-25": {
+      "1. open": "50.1600",
+      "2. high": "51.4400",
+      "3. low": "50.0000",
+      "4. close": "51.2400",
+      "5. volume": "946000"
+    },
+    "2010-02-24": {
+      "1. open": "50.6700",
+      "2. high": "51.1400",
+      "3. low": "50.4400",
+      "4. close": "51.1200",
+      "5. volume": "934600"
+    },
+    "2010-02-23": {
+      "1. open": "50.7600",
+      "2. high": "51.1500",
+      "3. low": "50.5300",
+      "4. close": "50.6400",
+      "5. volume": "757500"
+    },
+    "2010-02-22": {
+      "1. open": "50.3800",
+      "2. high": "51.0300",
+      "3. low": "49.8200",
+      "4. close": "50.7800",
+      "5. volume": "674700"
+    },
+    "2010-02-19": {
+      "1. open": "49.4700",
+      "2. high": "50.3400",
+      "3. low": "49.3900",
+      "4. close": "50.0700",
+      "5. volume": "735900"
+    },
+    "2010-02-18": {
+      "1. open": "48.5900",
+      "2. high": "49.9900",
+      "3. low": "48.5900",
+      "4. close": "49.8400",
+      "5. volume": "595700"
+    },
+    "2010-02-17": {
+      "1. open": "48.6400",
+      "2. high": "49.1100",
+      "3. low": "48.4300",
+      "4. close": "48.8500",
+      "5. volume": "625000"
+    },
+    "2010-02-16": {
+      "1. open": "47.9800",
+      "2. high": "48.5400",
+      "3. low": "47.7700",
+      "4. close": "48.4300",
+      "5. volume": "775500"
+    },
+    "2010-02-12": {
+      "1. open": "46.5900",
+      "2. high": "47.6700",
+      "3. low": "46.5000",
+      "4. close": "47.6600",
+      "5. volume": "529900"
+    },
+    "2010-02-11": {
+      "1. open": "46.6800",
+      "2. high": "47.2300",
+      "3. low": "46.5000",
+      "4. close": "47.2000",
+      "5. volume": "852300"
+    },
+    "2010-02-10": {
+      "1. open": "46.8200",
+      "2. high": "47.1800",
+      "3. low": "46.2100",
+      "4. close": "46.6900",
+      "5. volume": "720800"
+    },
+    "2010-02-09": {
+      "1. open": "47.7300",
+      "2. high": "47.7300",
+      "3. low": "46.5100",
+      "4. close": "46.7600",
+      "5. volume": "666900"
+    },
+    "2010-02-08": {
+      "1. open": "48.7800",
+      "2. high": "49.0400",
+      "3. low": "46.9500",
+      "4. close": "47.0200",
+      "5. volume": "800800"
+    },
+    "2010-02-05": {
+      "1. open": "47.8800",
+      "2. high": "48.8900",
+      "3. low": "47.6900",
+      "4. close": "48.8500",
+      "5. volume": "1405300"
+    },
+    "2010-02-04": {
+      "1. open": "49.0400",
+      "2. high": "49.0400",
+      "3. low": "47.7500",
+      "4. close": "47.8900",
+      "5. volume": "1323300"
+    },
+    "2010-02-03": {
+      "1. open": "49.4000",
+      "2. high": "49.4400",
+      "3. low": "48.6500",
+      "4. close": "49.3000",
+      "5. volume": "990200"
+    },
+    "2010-02-02": {
+      "1. open": "48.5600",
+      "2. high": "49.7500",
+      "3. low": "48.3200",
+      "4. close": "49.5700",
+      "5. volume": "1493000"
+    },
+    "2010-02-01": {
+      "1. open": "48.1800",
+      "2. high": "48.5400",
+      "3. low": "47.2500",
+      "4. close": "48.3000",
+      "5. volume": "1233000"
+    },
+    "2010-01-29": {
+      "1. open": "48.1400",
+      "2. high": "48.4300",
+      "3. low": "47.4500",
+      "4. close": "48.0000",
+      "5. volume": "1132200"
+    },
+    "2010-01-28": {
+      "1. open": "48.7000",
+      "2. high": "48.8900",
+      "3. low": "47.7000",
+      "4. close": "47.9800",
+      "5. volume": "660400"
+    },
+    "2010-01-27": {
+      "1. open": "48.3500",
+      "2. high": "48.8200",
+      "3. low": "47.7900",
+      "4. close": "48.6300",
+      "5. volume": "871900"
+    },
+    "2010-01-26": {
+      "1. open": "48.6600",
+      "2. high": "49.2700",
+      "3. low": "48.2900",
+      "4. close": "48.5000",
+      "5. volume": "728800"
+    },
+    "2010-01-25": {
+      "1. open": "49.7100",
+      "2. high": "49.7700",
+      "3. low": "48.2600",
+      "4. close": "48.7900",
+      "5. volume": "681700"
+    },
+    "2010-01-22": {
+      "1. open": "50.4000",
+      "2. high": "50.9500",
+      "3. low": "49.0100",
+      "4. close": "49.1000",
+      "5. volume": "1314600"
+    },
+    "2010-01-21": {
+      "1. open": "50.7600",
+      "2. high": "51.3500",
+      "3. low": "50.3100",
+      "4. close": "50.4700",
+      "5. volume": "2243100"
+    },
+    "2010-01-20": {
+      "1. open": "50.7700",
+      "2. high": "50.7700",
+      "3. low": "49.7600",
+      "4. close": "50.4500",
+      "5. volume": "795100"
+    },
+    "2010-01-19": {
+      "1. open": "50.0900",
+      "2. high": "51.4000",
+      "3. low": "50.0900",
+      "4. close": "51.0500",
+      "5. volume": "1200500"
+    },
+    "2010-01-15": {
+      "1. open": "50.4300",
+      "2. high": "50.6600",
+      "3. low": "49.6300",
+      "4. close": "50.0000",
+      "5. volume": "1392900"
+    },
+    "2010-01-14": {
+      "1. open": "49.9900",
+      "2. high": "50.8400",
+      "3. low": "49.7300",
+      "4. close": "50.5000",
+      "5. volume": "884800"
+    },
+    "2010-01-13": {
+      "1. open": "50.0000",
+      "2. high": "50.4700",
+      "3. low": "49.7500",
+      "4. close": "50.2000",
+      "5. volume": "814100"
+    },
+    "2010-01-12": {
+      "1. open": "50.1400",
+      "2. high": "50.5000",
+      "3. low": "49.4200",
+      "4. close": "49.9600",
+      "5. volume": "817100"
+    },
+    "2010-01-11": {
+      "1. open": "51.1900",
+      "2. high": "51.3900",
+      "3. low": "50.3600",
+      "4. close": "50.5500",
+      "5. volume": "607900"
+    },
+    "2010-01-08": {
+      "1. open": "50.1200",
+      "2. high": "50.9400",
+      "3. low": "49.9100",
+      "4. close": "50.8000",
+      "5. volume": "971700"
+    },
+    "2010-01-07": {
+      "1. open": "49.6800",
+      "2. high": "50.4800",
+      "3. low": "49.5200",
+      "4. close": "50.2400",
+      "5. volume": "881100"
+    },
+    "2010-01-06": {
+      "1. open": "50.6600",
+      "2. high": "50.7600",
+      "3. low": "49.5500",
+      "4. close": "49.8000",
+      "5. volume": "988300"
+    },
+    "2010-01-05": {
+      "1. open": "50.0300",
+      "2. high": "50.5500",
+      "3. low": "49.5200",
+      "4. close": "50.4800",
+      "5. volume": "841500"
+    },
+    "2010-01-04": {
+      "1. open": "50.3800",
+      "2. high": "51.0100",
+      "3. low": "49.4300",
+      "4. close": "50.1500",
+      "5. volume": "1306900"
+    },
+    "2009-12-31": {
+      "1. open": "50.0200",
+      "2. high": "50.8100",
+      "3. low": "49.8700",
+      "4. close": "50.2800",
+      "5. volume": "1043400"
+    },
+    "2009-12-30": {
+      "1. open": "49.2900",
+      "2. high": "50.1100",
+      "3. low": "49.0000",
+      "4. close": "49.8000",
+      "5. volume": "638300"
+    },
+    "2009-12-29": {
+      "1. open": "49.9700",
+      "2. high": "49.9700",
+      "3. low": "48.7000",
+      "4. close": "49.2400",
+      "5. volume": "618100"
+    },
+    "2009-12-28": {
+      "1. open": "49.5700",
+      "2. high": "50.0100",
+      "3. low": "49.5400",
+      "4. close": "49.8300",
+      "5. volume": "752100"
+    },
+    "2009-12-24": {
+      "1. open": "49.0700",
+      "2. high": "49.4000",
+      "3. low": "48.9700",
+      "4. close": "49.3500",
+      "5. volume": "298000"
+    },
+    "2009-12-23": {
+      "1. open": "48.6900",
+      "2. high": "49.4000",
+      "3. low": "48.5100",
+      "4. close": "49.0900",
+      "5. volume": "1169100"
+    },
+    "2009-12-22": {
+      "1. open": "48.2600",
+      "2. high": "48.9500",
+      "3. low": "48.2100",
+      "4. close": "48.9000",
+      "5. volume": "1096600"
+    },
+    "2009-12-21": {
+      "1. open": "48.2400",
+      "2. high": "48.5100",
+      "3. low": "48.2400",
+      "4. close": "48.3000",
+      "5. volume": "850000"
+    },
+    "2009-12-18": {
+      "1. open": "48.7300",
+      "2. high": "48.9800",
+      "3. low": "48.1500",
+      "4. close": "48.2400",
+      "5. volume": "1384600"
+    },
+    "2009-12-17": {
+      "1. open": "48.8400",
+      "2. high": "49.0600",
+      "3. low": "48.3200",
+      "4. close": "48.6000",
+      "5. volume": "738600"
+    },
+    "2009-12-16": {
+      "1. open": "48.4600",
+      "2. high": "49.3300",
+      "3. low": "48.2400",
+      "4. close": "49.0800",
+      "5. volume": "613900"
+    },
+    "2009-12-15": {
+      "1. open": "48.3800",
+      "2. high": "48.4600",
+      "3. low": "47.9100",
+      "4. close": "48.1600",
+      "5. volume": "589300"
+    },
+    "2009-12-14": {
+      "1. open": "48.2400",
+      "2. high": "48.4900",
+      "3. low": "47.4900",
+      "4. close": "48.4100",
+      "5. volume": "820300"
+    },
+    "2009-12-11": {
+      "1. open": "48.0200",
+      "2. high": "48.3100",
+      "3. low": "47.3700",
+      "4. close": "48.2000",
+      "5. volume": "1108800"
+    },
+    "2009-12-10": {
+      "1. open": "48.0300",
+      "2. high": "48.1900",
+      "3. low": "47.5000",
+      "4. close": "48.1300",
+      "5. volume": "641100"
+    },
+    "2009-12-09": {
+      "1. open": "48.4900",
+      "2. high": "48.6000",
+      "3. low": "47.8200",
+      "4. close": "47.9900",
+      "5. volume": "722400"
+    },
+    "2009-12-08": {
+      "1. open": "48.0500",
+      "2. high": "48.8100",
+      "3. low": "47.8300",
+      "4. close": "48.2500",
+      "5. volume": "1175900"
+    },
+    "2009-12-07": {
+      "1. open": "49.5300",
+      "2. high": "49.7000",
+      "3. low": "47.9400",
+      "4. close": "48.3400",
+      "5. volume": "1479300"
+    },
+    "2009-12-04": {
+      "1. open": "48.4000",
+      "2. high": "50.0000",
+      "3. low": "48.2700",
+      "4. close": "49.8900",
+      "5. volume": "1345400"
+    },
+    "2009-12-03": {
+      "1. open": "49.0000",
+      "2. high": "49.3500",
+      "3. low": "47.8000",
+      "4. close": "48.0100",
+      "5. volume": "1512900"
+    },
+    "2009-12-02": {
+      "1. open": "48.4000",
+      "2. high": "48.8900",
+      "3. low": "48.2100",
+      "4. close": "48.7700",
+      "5. volume": "2001900"
+    },
+    "2009-12-01": {
+      "1. open": "48.9100",
+      "2. high": "49.2900",
+      "3. low": "48.4400",
+      "4. close": "48.7200",
+      "5. volume": "1359100"
+    },
+    "2009-11-30": {
+      "1. open": "46.8200",
+      "2. high": "48.8000",
+      "3. low": "46.4300",
+      "4. close": "48.6600",
+      "5. volume": "1490600"
+    },
+    "2009-11-27": {
+      "1. open": "46.3000",
+      "2. high": "47.3400",
+      "3. low": "46.0400",
+      "4. close": "46.5200",
+      "5. volume": "538000"
+    },
+    "2009-11-25": {
+      "1. open": "47.0000",
+      "2. high": "47.4100",
+      "3. low": "46.8800",
+      "4. close": "47.0600",
+      "5. volume": "491600"
+    },
+    "2009-11-24": {
+      "1. open": "47.1400",
+      "2. high": "47.2900",
+      "3. low": "46.5500",
+      "4. close": "46.9500",
+      "5. volume": "798000"
+    },
+    "2009-11-23": {
+      "1. open": "47.8800",
+      "2. high": "48.3200",
+      "3. low": "46.7700",
+      "4. close": "47.1700",
+      "5. volume": "936400"
+    },
+    "2009-11-20": {
+      "1. open": "47.7300",
+      "2. high": "47.8600",
+      "3. low": "47.2700",
+      "4. close": "47.2900",
+      "5. volume": "1068300"
+    },
+    "2009-11-19": {
+      "1. open": "47.4500",
+      "2. high": "48.1500",
+      "3. low": "47.2200",
+      "4. close": "47.8700",
+      "5. volume": "862600"
+    },
+    "2009-11-18": {
+      "1. open": "47.3600",
+      "2. high": "48.2800",
+      "3. low": "47.2300",
+      "4. close": "48.1900",
+      "5. volume": "769100"
+    },
+    "2009-11-17": {
+      "1. open": "48.4100",
+      "2. high": "49.1800",
+      "3. low": "47.3900",
+      "4. close": "47.4300",
+      "5. volume": "1242400"
+    },
+    "2009-11-16": {
+      "1. open": "48.0700",
+      "2. high": "49.1700",
+      "3. low": "47.6400",
+      "4. close": "48.7900",
+      "5. volume": "1370400"
+    },
+    "2009-11-13": {
+      "1. open": "47.1300",
+      "2. high": "47.8800",
+      "3. low": "46.5900",
+      "4. close": "47.8200",
+      "5. volume": "771500"
+    },
+    "2009-11-12": {
+      "1. open": "47.6500",
+      "2. high": "48.0000",
+      "3. low": "46.5700",
+      "4. close": "46.6600",
+      "5. volume": "1229200"
+    },
+    "2009-11-11": {
+      "1. open": "46.5500",
+      "2. high": "47.5900",
+      "3. low": "46.5500",
+      "4. close": "47.5100",
+      "5. volume": "1193100"
+    },
+    "2009-11-10": {
+      "1. open": "46.3800",
+      "2. high": "46.9200",
+      "3. low": "46.0900",
+      "4. close": "46.3500",
+      "5. volume": "737800"
+    },
+    "2009-11-09": {
+      "1. open": "45.1900",
+      "2. high": "47.0000",
+      "3. low": "44.7800",
+      "4. close": "46.9300",
+      "5. volume": "1261600"
+    },
+    "2009-11-06": {
+      "1. open": "45.0300",
+      "2. high": "45.3100",
+      "3. low": "44.4100",
+      "4. close": "44.7900",
+      "5. volume": "1037600"
+    },
+    "2009-11-05": {
+      "1. open": "45.1200",
+      "2. high": "45.5000",
+      "3. low": "44.6800",
+      "4. close": "45.2600",
+      "5. volume": "1485300"
+    },
+    "2009-11-04": {
+      "1. open": "45.5900",
+      "2. high": "46.1900",
+      "3. low": "44.7800",
+      "4. close": "44.8200",
+      "5. volume": "1101500"
+    },
+    "2009-11-03": {
+      "1. open": "44.1800",
+      "2. high": "45.3900",
+      "3. low": "44.1200",
+      "4. close": "45.3500",
+      "5. volume": "1628300"
+    },
+    "2009-11-02": {
+      "1. open": "45.4200",
+      "2. high": "45.9000",
+      "3. low": "43.8000",
+      "4. close": "44.5500",
+      "5. volume": "1496900"
+    },
+    "2009-10-30": {
+      "1. open": "45.3100",
+      "2. high": "46.0000",
+      "3. low": "44.4600",
+      "4. close": "45.1300",
+      "5. volume": "1980200"
+    },
+    "2009-10-29": {
+      "1. open": "44.8200",
+      "2. high": "45.9500",
+      "3. low": "44.8200",
+      "4. close": "45.7900",
+      "5. volume": "1531300"
+    },
+    "2009-10-28": {
+      "1. open": "45.7100",
+      "2. high": "45.9900",
+      "3. low": "44.5500",
+      "4. close": "44.5700",
+      "5. volume": "2075700"
+    },
+    "2009-10-27": {
+      "1. open": "46.0100",
+      "2. high": "46.2500",
+      "3. low": "45.3300",
+      "4. close": "45.4200",
+      "5. volume": "1188200"
+    },
+    "2009-10-26": {
+      "1. open": "45.6600",
+      "2. high": "46.5600",
+      "3. low": "45.6000",
+      "4. close": "45.7600",
+      "5. volume": "984000"
+    },
+    "2009-10-23": {
+      "1. open": "46.4100",
+      "2. high": "46.8200",
+      "3. low": "45.0400",
+      "4. close": "45.5400",
+      "5. volume": "1697000"
+    },
+    "2009-10-22": {
+      "1. open": "44.5400",
+      "2. high": "46.4900",
+      "3. low": "44.0900",
+      "4. close": "46.3900",
+      "5. volume": "1207100"
+    },
+    "2009-10-21": {
+      "1. open": "45.1000",
+      "2. high": "45.7300",
+      "3. low": "44.7000",
+      "4. close": "44.8200",
+      "5. volume": "911700"
+    },
+    "2009-10-20": {
+      "1. open": "45.7000",
+      "2. high": "45.7000",
+      "3. low": "44.5000",
+      "4. close": "44.9600",
+      "5. volume": "733500"
+    },
+    "2009-10-19": {
+      "1. open": "45.3900",
+      "2. high": "46.0900",
+      "3. low": "45.2000",
+      "4. close": "45.7900",
+      "5. volume": "664600"
+    },
+    "2009-10-16": {
+      "1. open": "45.6500",
+      "2. high": "45.8700",
+      "3. low": "44.8600",
+      "4. close": "45.1200",
+      "5. volume": "937100"
+    },
+    "2009-10-15": {
+      "1. open": "45.7500",
+      "2. high": "46.3700",
+      "3. low": "45.7500",
+      "4. close": "45.9100",
+      "5. volume": "592400"
+    },
+    "2009-10-14": {
+      "1. open": "45.6500",
+      "2. high": "46.4000",
+      "3. low": "45.2900",
+      "4. close": "46.2700",
+      "5. volume": "1072300"
+    },
+    "2009-10-13": {
+      "1. open": "46.1300",
+      "2. high": "46.3900",
+      "3. low": "44.9900",
+      "4. close": "45.1100",
+      "5. volume": "1564000"
+    },
+    "2009-10-12": {
+      "1. open": "45.8700",
+      "2. high": "46.4000",
+      "3. low": "45.5000",
+      "4. close": "46.1700",
+      "5. volume": "605200"
+    },
+    "2009-10-09": {
+      "1. open": "45.6400",
+      "2. high": "46.2200",
+      "3. low": "45.1100",
+      "4. close": "45.7300",
+      "5. volume": "849400"
+    },
+    "2009-10-08": {
+      "1. open": "45.7400",
+      "2. high": "46.2000",
+      "3. low": "45.3600",
+      "4. close": "45.8100",
+      "5. volume": "974800"
+    },
+    "2009-10-07": {
+      "1. open": "44.9700",
+      "2. high": "45.3700",
+      "3. low": "44.5000",
+      "4. close": "45.1000",
+      "5. volume": "1144600"
+    },
+    "2009-10-06": {
+      "1. open": "44.5900",
+      "2. high": "46.1200",
+      "3. low": "44.4900",
+      "4. close": "45.1900",
+      "5. volume": "4613700"
+    },
+    "2009-10-05": {
+      "1. open": "43.5600",
+      "2. high": "44.4200",
+      "3. low": "43.5500",
+      "4. close": "44.0500",
+      "5. volume": "1824600"
+    },
+    "2009-10-02": {
+      "1. open": "43.2600",
+      "2. high": "45.1700",
+      "3. low": "42.9400",
+      "4. close": "43.5500",
+      "5. volume": "994800"
+    },
+    "2009-10-01": {
+      "1. open": "45.7300",
+      "2. high": "45.9400",
+      "3. low": "44.4000",
+      "4. close": "44.4300",
+      "5. volume": "1959200"
+    },
+    "2009-09-30": {
+      "1. open": "45.9000",
+      "2. high": "46.5900",
+      "3. low": "44.6700",
+      "4. close": "45.7100",
+      "5. volume": "1127400"
+    },
+    "2009-09-29": {
+      "1. open": "45.5000",
+      "2. high": "45.9300",
+      "3. low": "44.6700",
+      "4. close": "45.5000",
+      "5. volume": "1491000"
+    },
+    "2009-09-28": {
+      "1. open": "43.6400",
+      "2. high": "45.2700",
+      "3. low": "43.6200",
+      "4. close": "45.2100",
+      "5. volume": "1274000"
+    },
+    "2009-09-25": {
+      "1. open": "44.0600",
+      "2. high": "44.2800",
+      "3. low": "43.1000",
+      "4. close": "43.4800",
+      "5. volume": "1216500"
+    },
+    "2009-09-24": {
+      "1. open": "45.5400",
+      "2. high": "45.6900",
+      "3. low": "43.8800",
+      "4. close": "44.3400",
+      "5. volume": "1958600"
+    },
+    "2009-09-23": {
+      "1. open": "45.7100",
+      "2. high": "46.8200",
+      "3. low": "45.4500",
+      "4. close": "45.5000",
+      "5. volume": "2346200"
+    },
+    "2009-09-22": {
+      "1. open": "44.8500",
+      "2. high": "45.8000",
+      "3. low": "44.8500",
+      "4. close": "45.6600",
+      "5. volume": "897800"
+    },
+    "2009-09-21": {
+      "1. open": "44.3600",
+      "2. high": "45.1300",
+      "3. low": "44.0000",
+      "4. close": "44.6100",
+      "5. volume": "880000"
+    },
+    "2009-09-18": {
+      "1. open": "45.3200",
+      "2. high": "45.6800",
+      "3. low": "44.4100",
+      "4. close": "44.8000",
+      "5. volume": "1609200"
+    },
+    "2009-09-17": {
+      "1. open": "46.2300",
+      "2. high": "48.2100",
+      "3. low": "45.2100",
+      "4. close": "45.3300",
+      "5. volume": "2069000"
+    },
+    "2009-09-16": {
+      "1. open": "46.2800",
+      "2. high": "46.7900",
+      "3. low": "45.8100",
+      "4. close": "46.7400",
+      "5. volume": "1117600"
+    },
+    "2009-09-15": {
+      "1. open": "44.9500",
+      "2. high": "46.3300",
+      "3. low": "44.8200",
+      "4. close": "45.8200",
+      "5. volume": "864200"
+    },
+    "2009-09-14": {
+      "1. open": "43.3600",
+      "2. high": "45.0400",
+      "3. low": "43.2600",
+      "4. close": "45.0400",
+      "5. volume": "589000"
+    },
+    "2009-09-11": {
+      "1. open": "43.9400",
+      "2. high": "44.2900",
+      "3. low": "43.3500",
+      "4. close": "43.8000",
+      "5. volume": "577300"
+    },
+    "2009-09-10": {
+      "1. open": "44.1900",
+      "2. high": "44.7300",
+      "3. low": "43.6700",
+      "4. close": "44.6000",
+      "5. volume": "878700"
+    },
+    "2009-09-09": {
+      "1. open": "44.0800",
+      "2. high": "44.5000",
+      "3. low": "43.5800",
+      "4. close": "44.3000",
+      "5. volume": "1468900"
+    },
+    "2009-09-08": {
+      "1. open": "42.5900",
+      "2. high": "44.2300",
+      "3. low": "42.5300",
+      "4. close": "44.1900",
+      "5. volume": "1338000"
+    },
+    "2009-09-04": {
+      "1. open": "42.3700",
+      "2. high": "42.6600",
+      "3. low": "41.6200",
+      "4. close": "42.4600",
+      "5. volume": "964900"
+    },
+    "2009-09-03": {
+      "1. open": "41.2300",
+      "2. high": "42.5600",
+      "3. low": "40.8400",
+      "4. close": "42.5300",
+      "5. volume": "1429500"
+    },
+    "2009-09-02": {
+      "1. open": "41.3000",
+      "2. high": "41.6800",
+      "3. low": "40.7500",
+      "4. close": "40.8500",
+      "5. volume": "1223400"
+    },
+    "2009-09-01": {
+      "1. open": "43.1500",
+      "2. high": "43.1700",
+      "3. low": "41.5300",
+      "4. close": "41.5700",
+      "5. volume": "2196900"
+    },
+    "2009-08-31": {
+      "1. open": "43.5800",
+      "2. high": "44.1000",
+      "3. low": "43.2200",
+      "4. close": "43.5800",
+      "5. volume": "1350700"
+    },
+    "2009-08-28": {
+      "1. open": "44.0800",
+      "2. high": "44.2200",
+      "3. low": "43.1800",
+      "4. close": "44.1200",
+      "5. volume": "944300"
+    },
+    "2009-08-27": {
+      "1. open": "43.2000",
+      "2. high": "43.7600",
+      "3. low": "42.3400",
+      "4. close": "43.6700",
+      "5. volume": "876700"
+    },
+    "2009-08-26": {
+      "1. open": "43.0200",
+      "2. high": "43.2200",
+      "3. low": "42.3200",
+      "4. close": "43.0600",
+      "5. volume": "1185600"
+    },
+    "2009-08-25": {
+      "1. open": "43.7500",
+      "2. high": "43.7600",
+      "3. low": "42.4000",
+      "4. close": "43.0200",
+      "5. volume": "1131500"
+    },
+    "2009-08-24": {
+      "1. open": "44.1300",
+      "2. high": "44.3800",
+      "3. low": "43.1900",
+      "4. close": "43.3200",
+      "5. volume": "853700"
+    },
+    "2009-08-21": {
+      "1. open": "43.1000",
+      "2. high": "44.4900",
+      "3. low": "42.6400",
+      "4. close": "43.6700",
+      "5. volume": "1024300"
+    },
+    "2009-08-20": {
+      "1. open": "41.0900",
+      "2. high": "42.4600",
+      "3. low": "40.9300",
+      "4. close": "42.4100",
+      "5. volume": "1163500"
+    },
+    "2009-08-19": {
+      "1. open": "41.0000",
+      "2. high": "41.1300",
+      "3. low": "40.4000",
+      "4. close": "40.7700",
+      "5. volume": "1360700"
+    },
+    "2009-08-18": {
+      "1. open": "42.3400",
+      "2. high": "42.8000",
+      "3. low": "41.3800",
+      "4. close": "41.6100",
+      "5. volume": "1878300"
+    },
+    "2009-08-17": {
+      "1. open": "42.1400",
+      "2. high": "42.8900",
+      "3. low": "42.0900",
+      "4. close": "42.2800",
+      "5. volume": "1834500"
+    },
+    "2009-08-14": {
+      "1. open": "43.7100",
+      "2. high": "44.0500",
+      "3. low": "43.0400",
+      "4. close": "43.5000",
+      "5. volume": "2001800"
+    },
+    "2009-08-13": {
+      "1. open": "45.0300",
+      "2. high": "45.6000",
+      "3. low": "44.3600",
+      "4. close": "44.8400",
+      "5. volume": "1365400"
+    },
+    "2009-08-12": {
+      "1. open": "44.3800",
+      "2. high": "45.6300",
+      "3. low": "44.2100",
+      "4. close": "44.6400",
+      "5. volume": "1146200"
+    },
+    "2009-08-11": {
+      "1. open": "44.5200",
+      "2. high": "44.9000",
+      "3. low": "43.6400",
+      "4. close": "44.3700",
+      "5. volume": "1360700"
+    },
+    "2009-08-10": {
+      "1. open": "45.7700",
+      "2. high": "45.9000",
+      "3. low": "44.4900",
+      "4. close": "44.8400",
+      "5. volume": "1638500"
+    },
+    "2009-08-07": {
+      "1. open": "44.0400",
+      "2. high": "46.9600",
+      "3. low": "44.0100",
+      "4. close": "45.9900",
+      "5. volume": "1820600"
+    },
+    "2009-08-06": {
+      "1. open": "44.4900",
+      "2. high": "45.8800",
+      "3. low": "43.4700",
+      "4. close": "43.9900",
+      "5. volume": "2346600"
+    },
+    "2009-08-05": {
+      "1. open": "42.3700",
+      "2. high": "44.2300",
+      "3. low": "42.1400",
+      "4. close": "44.1700",
+      "5. volume": "2358800"
+    },
+    "2009-08-04": {
+      "1. open": "40.2700",
+      "2. high": "42.6700",
+      "3. low": "40.0000",
+      "4. close": "42.2900",
+      "5. volume": "2298200"
+    },
+    "2009-08-03": {
+      "1. open": "41.0700",
+      "2. high": "41.4900",
+      "3. low": "40.5000",
+      "4. close": "41.3500",
+      "5. volume": "1031500"
+    },
+    "2009-07-31": {
+      "1. open": "39.7500",
+      "2. high": "40.8800",
+      "3. low": "39.5200",
+      "4. close": "40.5500",
+      "5. volume": "1075400"
+    },
+    "2009-07-30": {
+      "1. open": "39.5500",
+      "2. high": "40.9300",
+      "3. low": "39.4100",
+      "4. close": "39.7600",
+      "5. volume": "1562500"
+    },
+    "2009-07-29": {
+      "1. open": "39.4600",
+      "2. high": "39.6200",
+      "3. low": "38.7500",
+      "4. close": "39.1100",
+      "5. volume": "1133800"
+    },
+    "2009-07-28": {
+      "1. open": "38.8600",
+      "2. high": "39.9600",
+      "3. low": "38.6400",
+      "4. close": "39.8000",
+      "5. volume": "911800"
+    },
+    "2009-07-27": {
+      "1. open": "39.9400",
+      "2. high": "39.9400",
+      "3. low": "38.6000",
+      "4. close": "39.1100",
+      "5. volume": "1488600"
+    },
+    "2009-07-24": {
+      "1. open": "38.9500",
+      "2. high": "40.0000",
+      "3. low": "38.7300",
+      "4. close": "39.9800",
+      "5. volume": "877200"
+    },
+    "2009-07-23": {
+      "1. open": "38.3100",
+      "2. high": "39.7300",
+      "3. low": "38.0100",
+      "4. close": "39.3000",
+      "5. volume": "1097300"
+    },
+    "2009-07-22": {
+      "1. open": "38.1600",
+      "2. high": "38.9800",
+      "3. low": "37.3200",
+      "4. close": "38.5600",
+      "5. volume": "1178700"
+    },
+    "2009-07-21": {
+      "1. open": "38.1900",
+      "2. high": "38.3500",
+      "3. low": "37.2500",
+      "4. close": "38.1900",
+      "5. volume": "1281300"
+    },
+    "2009-07-20": {
+      "1. open": "37.3500",
+      "2. high": "38.6300",
+      "3. low": "37.2100",
+      "4. close": "38.1700",
+      "5. volume": "1200400"
+    },
+    "2009-07-17": {
+      "1. open": "37.9800",
+      "2. high": "37.9800",
+      "3. low": "36.9900",
+      "4. close": "37.1700",
+      "5. volume": "1002200"
+    },
+    "2009-07-16": {
+      "1. open": "37.4200",
+      "2. high": "38.4200",
+      "3. low": "37.2300",
+      "4. close": "38.0500",
+      "5. volume": "1251200"
+    },
+    "2009-07-15": {
+      "1. open": "37.0400",
+      "2. high": "38.0700",
+      "3. low": "36.8600",
+      "4. close": "37.9700",
+      "5. volume": "2043400"
+    },
+    "2009-07-14": {
+      "1. open": "35.9300",
+      "2. high": "37.1000",
+      "3. low": "35.4900",
+      "4. close": "36.9900",
+      "5. volume": "1188200"
+    },
+    "2009-07-13": {
+      "1. open": "34.7400",
+      "2. high": "36.2200",
+      "3. low": "34.3500",
+      "4. close": "36.1100",
+      "5. volume": "1562000"
+    },
+    "2009-07-10": {
+      "1. open": "34.5000",
+      "2. high": "34.9700",
+      "3. low": "34.2700",
+      "4. close": "34.6500",
+      "5. volume": "745000"
+    },
+    "2009-07-09": {
+      "1. open": "35.7400",
+      "2. high": "35.8300",
+      "3. low": "34.7700",
+      "4. close": "34.8700",
+      "5. volume": "1104800"
+    },
+    "2009-07-08": {
+      "1. open": "35.2100",
+      "2. high": "35.5900",
+      "3. low": "34.5600",
+      "4. close": "35.3400",
+      "5. volume": "1447500"
+    },
+    "2009-07-07": {
+      "1. open": "36.2500",
+      "2. high": "36.2500",
+      "3. low": "35.0300",
+      "4. close": "35.1100",
+      "5. volume": "1599500"
+    },
+    "2009-07-06": {
+      "1. open": "35.0700",
+      "2. high": "36.4000",
+      "3. low": "34.8300",
+      "4. close": "36.3600",
+      "5. volume": "1856800"
+    },
+    "2009-07-02": {
+      "1. open": "35.6100",
+      "2. high": "35.9600",
+      "3. low": "35.1900",
+      "4. close": "35.1900",
+      "5. volume": "1842300"
+    },
+    "2009-07-01": {
+      "1. open": "36.1800",
+      "2. high": "36.1800",
+      "3. low": "35.7800",
+      "4. close": "36.0500",
+      "5. volume": "1265200"
+    },
+    "2009-06-30": {
+      "1. open": "34.9800",
+      "2. high": "36.2500",
+      "3. low": "34.8700",
+      "4. close": "35.8500",
+      "5. volume": "1550900"
+    },
+    "2009-06-29": {
+      "1. open": "34.0800",
+      "2. high": "34.8200",
+      "3. low": "33.7900",
+      "4. close": "34.7200",
+      "5. volume": "1530900"
+    },
+    "2009-06-26": {
+      "1. open": "34.4400",
+      "2. high": "34.5000",
+      "3. low": "33.7200",
+      "4. close": "34.0500",
+      "5. volume": "1433600"
+    },
+    "2009-06-25": {
+      "1. open": "33.5200",
+      "2. high": "34.4900",
+      "3. low": "33.4000",
+      "4. close": "34.4600",
+      "5. volume": "1055000"
+    },
+    "2009-06-24": {
+      "1. open": "33.9500",
+      "2. high": "33.9500",
+      "3. low": "32.7900",
+      "4. close": "33.7700",
+      "5. volume": "1127600"
+    },
+    "2009-06-23": {
+      "1. open": "33.3600",
+      "2. high": "33.7100",
+      "3. low": "32.8300",
+      "4. close": "33.1200",
+      "5. volume": "988200"
+    },
+    "2009-06-22": {
+      "1. open": "34.1200",
+      "2. high": "34.3900",
+      "3. low": "32.7900",
+      "4. close": "32.8900",
+      "5. volume": "1345500"
+    },
+    "2009-06-19": {
+      "1. open": "33.9000",
+      "2. high": "34.7300",
+      "3. low": "33.8800",
+      "4. close": "34.6800",
+      "5. volume": "1561900"
+    },
+    "2009-06-18": {
+      "1. open": "33.3000",
+      "2. high": "34.1700",
+      "3. low": "33.0800",
+      "4. close": "33.7000",
+      "5. volume": "1422700"
+    },
+    "2009-06-17": {
+      "1. open": "34.4500",
+      "2. high": "34.6700",
+      "3. low": "33.2600",
+      "4. close": "33.3700",
+      "5. volume": "1278200"
+    },
+    "2009-06-16": {
+      "1. open": "35.6100",
+      "2. high": "35.9700",
+      "3. low": "34.1800",
+      "4. close": "34.6900",
+      "5. volume": "1023000"
+    },
+    "2009-06-15": {
+      "1. open": "36.1500",
+      "2. high": "36.4100",
+      "3. low": "35.0300",
+      "4. close": "35.1800",
+      "5. volume": "1816800"
+    },
+    "2009-06-12": {
+      "1. open": "35.6100",
+      "2. high": "37.0500",
+      "3. low": "35.3700",
+      "4. close": "36.9100",
+      "5. volume": "870400"
+    },
+    "2009-06-11": {
+      "1. open": "36.3700",
+      "2. high": "36.5800",
+      "3. low": "35.4200",
+      "4. close": "35.5900",
+      "5. volume": "834800"
+    },
+    "2009-06-10": {
+      "1. open": "37.3200",
+      "2. high": "37.4200",
+      "3. low": "36.0000",
+      "4. close": "36.5700",
+      "5. volume": "1385800"
+    },
+    "2009-06-09": {
+      "1. open": "36.5900",
+      "2. high": "37.2100",
+      "3. low": "36.0700",
+      "4. close": "37.0000",
+      "5. volume": "1111500"
+    },
+    "2009-06-08": {
+      "1. open": "36.3500",
+      "2. high": "37.0300",
+      "3. low": "36.2600",
+      "4. close": "36.6200",
+      "5. volume": "1417300"
+    },
+    "2009-06-05": {
+      "1. open": "38.0000",
+      "2. high": "38.0000",
+      "3. low": "36.6400",
+      "4. close": "36.8900",
+      "5. volume": "1529400"
+    },
+    "2009-06-04": {
+      "1. open": "36.8300",
+      "2. high": "38.0800",
+      "3. low": "36.2700",
+      "4. close": "37.6200",
+      "5. volume": "2220700"
+    },
+    "2009-06-03": {
+      "1. open": "36.6500",
+      "2. high": "37.0000",
+      "3. low": "35.7500",
+      "4. close": "36.3500",
+      "5. volume": "1698200"
+    },
+    "2009-06-02": {
+      "1. open": "37.4500",
+      "2. high": "37.5300",
+      "3. low": "36.7300",
+      "4. close": "36.9700",
+      "5. volume": "1977700"
+    },
+    "2009-06-01": {
+      "1. open": "35.8000",
+      "2. high": "38.0200",
+      "3. low": "35.8000",
+      "4. close": "37.2900",
+      "5. volume": "2514000"
+    },
+    "2009-05-29": {
+      "1. open": "34.7900",
+      "2. high": "36.0800",
+      "3. low": "34.2700",
+      "4. close": "35.7700",
+      "5. volume": "2939800"
+    },
+    "2009-05-28": {
+      "1. open": "36.4900",
+      "2. high": "36.4900",
+      "3. low": "33.3600",
+      "4. close": "34.6900",
+      "5. volume": "2232900"
+    },
+    "2009-05-27": {
+      "1. open": "35.6800",
+      "2. high": "36.1400",
+      "3. low": "34.0300",
+      "4. close": "34.3600",
+      "5. volume": "2324800"
+    },
+    "2009-05-26": {
+      "1. open": "34.5500",
+      "2. high": "36.6000",
+      "3. low": "34.0600",
+      "4. close": "36.3700",
+      "5. volume": "1951700"
+    },
+    "2009-05-22": {
+      "1. open": "35.2300",
+      "2. high": "35.6000",
+      "3. low": "34.3100",
+      "4. close": "34.4100",
+      "5. volume": "1262200"
+    },
+    "2009-05-21": {
+      "1. open": "34.6500",
+      "2. high": "35.7500",
+      "3. low": "34.3800",
+      "4. close": "35.1000",
+      "5. volume": "1767200"
+    },
+    "2009-05-20": {
+      "1. open": "35.8700",
+      "2. high": "36.2600",
+      "3. low": "35.0800",
+      "4. close": "35.2600",
+      "5. volume": "1985100"
+    },
+    "2009-05-19": {
+      "1. open": "36.1600",
+      "2. high": "36.2500",
+      "3. low": "34.6700",
+      "4. close": "35.1600",
+      "5. volume": "2096500"
+    },
+    "2009-05-18": {
+      "1. open": "34.4200",
+      "2. high": "37.0100",
+      "3. low": "33.9700",
+      "4. close": "36.7400",
+      "5. volume": "4371400"
+    },
+    "2009-05-15": {
+      "1. open": "34.1600",
+      "2. high": "34.8400",
+      "3. low": "33.2600",
+      "4. close": "33.7300",
+      "5. volume": "2034300"
+    },
+    "2009-05-14": {
+      "1. open": "34.2000",
+      "2. high": "35.2400",
+      "3. low": "33.6000",
+      "4. close": "34.9000",
+      "5. volume": "2774100"
+    },
+    "2009-05-13": {
+      "1. open": "34.6600",
+      "2. high": "35.1800",
+      "3. low": "34.0100",
+      "4. close": "34.1700",
+      "5. volume": "2308900"
+    },
+    "2009-05-12": {
+      "1. open": "34.9500",
+      "2. high": "36.5000",
+      "3. low": "34.1700",
+      "4. close": "35.8900",
+      "5. volume": "2420100"
+    },
+    "2009-05-11": {
+      "1. open": "34.8800",
+      "2. high": "35.6700",
+      "3. low": "34.4200",
+      "4. close": "34.5500",
+      "5. volume": "2470100"
+    },
+    "2009-05-08": {
+      "1. open": "36.4900",
+      "2. high": "36.9600",
+      "3. low": "35.6000",
+      "4. close": "36.4000",
+      "5. volume": "3590000"
+    },
+    "2009-05-07": {
+      "1. open": "39.6200",
+      "2. high": "39.6200",
+      "3. low": "34.8800",
+      "4. close": "35.3600",
+      "5. volume": "2482800"
+    },
+    "2009-05-06": {
+      "1. open": "39.0600",
+      "2. high": "39.1200",
+      "3. low": "36.8900",
+      "4. close": "38.3800",
+      "5. volume": "2235900"
+    },
+    "2009-05-05": {
+      "1. open": "37.0700",
+      "2. high": "38.6100",
+      "3. low": "37.0700",
+      "4. close": "37.8500",
+      "5. volume": "1917800"
+    },
+    "2009-05-04": {
+      "1. open": "35.4900",
+      "2. high": "37.8800",
+      "3. low": "35.3700",
+      "4. close": "37.6800",
+      "5. volume": "3258100"
+    },
+    "2009-05-01": {
+      "1. open": "35.6100",
+      "2. high": "36.0000",
+      "3. low": "34.5300",
+      "4. close": "34.9200",
+      "5. volume": "2171900"
+    },
+    "2009-04-30": {
+      "1. open": "37.3900",
+      "2. high": "37.6800",
+      "3. low": "35.2500",
+      "4. close": "36.0100",
+      "5. volume": "3520000"
+    },
+    "2009-04-29": {
+      "1. open": "38.3600",
+      "2. high": "38.3600",
+      "3. low": "35.9500",
+      "4. close": "37.4100",
+      "5. volume": "2902000"
+    },
+    "2009-04-28": {
+      "1. open": "36.5900",
+      "2. high": "37.9600",
+      "3. low": "36.0400",
+      "4. close": "36.6000",
+      "5. volume": "2037900"
+    },
+    "2009-04-27": {
+      "1. open": "36.9500",
+      "2. high": "37.9000",
+      "3. low": "36.5200",
+      "4. close": "37.2400",
+      "5. volume": "3113700"
+    },
+    "2009-04-24": {
+      "1. open": "37.3100",
+      "2. high": "39.3100",
+      "3. low": "36.2300",
+      "4. close": "38.3900",
+      "5. volume": "3167100"
+    },
+    "2009-04-23": {
+      "1. open": "35.9400",
+      "2. high": "37.3500",
+      "3. low": "34.1900",
+      "4. close": "37.2900",
+      "5. volume": "2286700"
+    },
+    "2009-04-22": {
+      "1. open": "34.6900",
+      "2. high": "37.5500",
+      "3. low": "34.3700",
+      "4. close": "35.0800",
+      "5. volume": "3219300"
+    },
+    "2009-04-21": {
+      "1. open": "33.2000",
+      "2. high": "36.4700",
+      "3. low": "32.5000",
+      "4. close": "35.9100",
+      "5. volume": "3602400"
+    },
+    "2009-04-20": {
+      "1. open": "35.0400",
+      "2. high": "36.0300",
+      "3. low": "33.8000",
+      "4. close": "34.0600",
+      "5. volume": "3627600"
+    },
+    "2009-04-17": {
+      "1. open": "36.4500",
+      "2. high": "37.8100",
+      "3. low": "35.7200",
+      "4. close": "36.4800",
+      "5. volume": "2566900"
+    },
+    "2009-04-16": {
+      "1. open": "36.8300",
+      "2. high": "38.2500",
+      "3. low": "35.1800",
+      "4. close": "36.8000",
+      "5. volume": "3620800"
+    },
+    "2009-04-15": {
+      "1. open": "35.3000",
+      "2. high": "37.1800",
+      "3. low": "34.5300",
+      "4. close": "36.8800",
+      "5. volume": "5332400"
+    },
+    "2009-04-14": {
+      "1. open": "38.0700",
+      "2. high": "38.1400",
+      "3. low": "35.5300",
+      "4. close": "35.8300",
+      "5. volume": "3930600"
+    },
+    "2009-04-13": {
+      "1. open": "37.9300",
+      "2. high": "39.8400",
+      "3. low": "37.0400",
+      "4. close": "39.3000",
+      "5. volume": "1793600"
+    },
+    "2009-04-09": {
+      "1. open": "35.0900",
+      "2. high": "38.9500",
+      "3. low": "35.0900",
+      "4. close": "38.8200",
+      "5. volume": "2751000"
+    },
+    "2009-04-08": {
+      "1. open": "34.4200",
+      "2. high": "35.2000",
+      "3. low": "34.0000",
+      "4. close": "34.6500",
+      "5. volume": "2170200"
+    },
+    "2009-04-07": {
+      "1. open": "35.8600",
+      "2. high": "36.3900",
+      "3. low": "33.8200",
+      "4. close": "33.8500",
+      "5. volume": "1889900"
+    },
+    "2009-04-06": {
+      "1. open": "38.5800",
+      "2. high": "38.5800",
+      "3. low": "35.9100",
+      "4. close": "37.0000",
+      "5. volume": "2828700"
+    },
+    "2009-04-03": {
+      "1. open": "35.3600",
+      "2. high": "38.7300",
+      "3. low": "34.8500",
+      "4. close": "38.6000",
+      "5. volume": "3084700"
+    },
+    "2009-04-02": {
+      "1. open": "33.9500",
+      "2. high": "35.8300",
+      "3. low": "33.2900",
+      "4. close": "35.3600",
+      "5. volume": "2897700"
+    },
+    "2009-04-01": {
+      "1. open": "32.3000",
+      "2. high": "33.8300",
+      "3. low": "32.1400",
+      "4. close": "33.2400",
+      "5. volume": "1647800"
+    },
+    "2009-03-31": {
+      "1. open": "32.0900",
+      "2. high": "33.5100",
+      "3. low": "31.4900",
+      "4. close": "33.1800",
+      "5. volume": "2491500"
+    },
+    "2009-03-30": {
+      "1. open": "32.2100",
+      "2. high": "32.6600",
+      "3. low": "31.6600",
+      "4. close": "31.7400",
+      "5. volume": "1978200"
+    },
+    "2009-03-27": {
+      "1. open": "32.7500",
+      "2. high": "33.8800",
+      "3. low": "32.1700",
+      "4. close": "33.1800",
+      "5. volume": "2016800"
+    },
+    "2009-03-26": {
+      "1. open": "33.6100",
+      "2. high": "34.0600",
+      "3. low": "31.4700",
+      "4. close": "33.8600",
+      "5. volume": "2255100"
+    },
+    "2009-03-25": {
+      "1. open": "32.6700",
+      "2. high": "32.9800",
+      "3. low": "30.3100",
+      "4. close": "32.6200",
+      "5. volume": "1849900"
+    },
+    "2009-03-24": {
+      "1. open": "33.9400",
+      "2. high": "34.5400",
+      "3. low": "31.4600",
+      "4. close": "31.6300",
+      "5. volume": "2689200"
+    },
+    "2009-03-23": {
+      "1. open": "30.8000",
+      "2. high": "34.8500",
+      "3. low": "30.8000",
+      "4. close": "34.6000",
+      "5. volume": "3105800"
+    },
+    "2009-03-20": {
+      "1. open": "32.1900",
+      "2. high": "32.3500",
+      "3. low": "30.1000",
+      "4. close": "30.1700",
+      "5. volume": "1953000"
+    },
+    "2009-03-19": {
+      "1. open": "33.2200",
+      "2. high": "33.5000",
+      "3. low": "32.0600",
+      "4. close": "32.3400",
+      "5. volume": "2163900"
+    },
+    "2009-03-18": {
+      "1. open": "30.9200",
+      "2. high": "33.4100",
+      "3. low": "30.2900",
+      "4. close": "32.9200",
+      "5. volume": "2358900"
+    },
+    "2009-03-17": {
+      "1. open": "29.6000",
+      "2. high": "31.6500",
+      "3. low": "29.2400",
+      "4. close": "31.6200",
+      "5. volume": "1991900"
+    },
+    "2009-03-16": {
+      "1. open": "32.7000",
+      "2. high": "32.7500",
+      "3. low": "29.4400",
+      "4. close": "29.6200",
+      "5. volume": "1766900"
+    },
+    "2009-03-13": {
+      "1. open": "33.0600",
+      "2. high": "33.1000",
+      "3. low": "31.4700",
+      "4. close": "32.4700",
+      "5. volume": "1287500"
+    },
+    "2009-03-12": {
+      "1. open": "31.2600",
+      "2. high": "32.9000",
+      "3. low": "29.9600",
+      "4. close": "32.6100",
+      "5. volume": "2814400"
+    },
+    "2009-03-11": {
+      "1. open": "31.4700",
+      "2. high": "32.6000",
+      "3. low": "30.8900",
+      "4. close": "31.4400",
+      "5. volume": "3084200"
+    },
+    "2009-03-10": {
+      "1. open": "28.5800",
+      "2. high": "31.4800",
+      "3. low": "28.0000",
+      "4. close": "31.2400",
+      "5. volume": "3263500"
+    },
+    "2009-03-09": {
+      "1. open": "26.0600",
+      "2. high": "27.7500",
+      "3. low": "25.4200",
+      "4. close": "27.6800",
+      "5. volume": "1937100"
+    },
+    "2009-03-06": {
+      "1. open": "27.4500",
+      "2. high": "27.4500",
+      "3. low": "24.9600",
+      "4. close": "26.3300",
+      "5. volume": "2760400"
+    },
+    "2009-03-05": {
+      "1. open": "27.6700",
+      "2. high": "27.7700",
+      "3. low": "26.3200",
+      "4. close": "26.6300",
+      "5. volume": "2576500"
+    },
+    "2009-03-04": {
+      "1. open": "28.7000",
+      "2. high": "29.7700",
+      "3. low": "27.1500",
+      "4. close": "27.9700",
+      "5. volume": "1874500"
+    },
+    "2009-03-03": {
+      "1. open": "27.7400",
+      "2. high": "28.3500",
+      "3. low": "26.8200",
+      "4. close": "27.9000",
+      "5. volume": "1907500"
+    },
+    "2009-03-02": {
+      "1. open": "29.4000",
+      "2. high": "29.5900",
+      "3. low": "26.5600",
+      "4. close": "26.9600",
+      "5. volume": "2234800"
+    },
+    "2009-02-27": {
+      "1. open": "29.8000",
+      "2. high": "30.5600",
+      "3. low": "28.6100",
+      "4. close": "29.8900",
+      "5. volume": "2253700"
+    },
+    "2009-02-26": {
+      "1. open": "30.1200",
+      "2. high": "30.9900",
+      "3. low": "28.5400",
+      "4. close": "28.7200",
+      "5. volume": "2369300"
+    },
+    "2009-02-25": {
+      "1. open": "28.6000",
+      "2. high": "29.9500",
+      "3. low": "27.4700",
+      "4. close": "28.9300",
+      "5. volume": "1887200"
+    },
+    "2009-02-24": {
+      "1. open": "27.4200",
+      "2. high": "29.1500",
+      "3. low": "27.1800",
+      "4. close": "29.0200",
+      "5. volume": "2787600"
+    },
+    "2009-02-23": {
+      "1. open": "30.4400",
+      "2. high": "30.4400",
+      "3. low": "27.2200",
+      "4. close": "27.4400",
+      "5. volume": "2226800"
+    },
+    "2009-02-20": {
+      "1. open": "26.4400",
+      "2. high": "30.0700",
+      "3. low": "25.7700",
+      "4. close": "29.9500",
+      "5. volume": "3491900"
+    },
+    "2009-02-19": {
+      "1. open": "29.1000",
+      "2. high": "29.1400",
+      "3. low": "26.5700",
+      "4. close": "26.9000",
+      "5. volume": "1989400"
+    },
+    "2009-02-18": {
+      "1. open": "28.5500",
+      "2. high": "29.3800",
+      "3. low": "27.4000",
+      "4. close": "28.5500",
+      "5. volume": "2486400"
+    },
+    "2009-02-17": {
+      "1. open": "30.0100",
+      "2. high": "30.9400",
+      "3. low": "28.3200",
+      "4. close": "28.4900",
+      "5. volume": "2691100"
+    },
+    "2009-02-13": {
+      "1. open": "32.2800",
+      "2. high": "32.6000",
+      "3. low": "30.8000",
+      "4. close": "30.9500",
+      "5. volume": "1774600"
+    },
+    "2009-02-12": {
+      "1. open": "32.3100",
+      "2. high": "33.0100",
+      "3. low": "30.7100",
+      "4. close": "32.6100",
+      "5. volume": "2046300"
+    },
+    "2009-02-11": {
+      "1. open": "33.4300",
+      "2. high": "33.6500",
+      "3. low": "31.9400",
+      "4. close": "33.2400",
+      "5. volume": "2732100"
+    },
+    "2009-02-10": {
+      "1. open": "33.9600",
+      "2. high": "34.6900",
+      "3. low": "32.7900",
+      "4. close": "32.8700",
+      "5. volume": "3324000"
+    },
+    "2009-02-09": {
+      "1. open": "35.1200",
+      "2. high": "35.7000",
+      "3. low": "34.4500",
+      "4. close": "35.3900",
+      "5. volume": "1599600"
+    },
+    "2009-02-06": {
+      "1. open": "33.1500",
+      "2. high": "35.2000",
+      "3. low": "33.0100",
+      "4. close": "35.0700",
+      "5. volume": "1779900"
+    },
+    "2009-02-05": {
+      "1. open": "33.0000",
+      "2. high": "33.9100",
+      "3. low": "31.5400",
+      "4. close": "33.0700",
+      "5. volume": "1607200"
+    },
+    "2009-02-04": {
+      "1. open": "33.6000",
+      "2. high": "34.9700",
+      "3. low": "33.0000",
+      "4. close": "33.1600",
+      "5. volume": "1819700"
+    },
+    "2009-02-03": {
+      "1. open": "33.1600",
+      "2. high": "34.0700",
+      "3. low": "32.6000",
+      "4. close": "33.7800",
+      "5. volume": "1739400"
+    },
+    "2009-02-02": {
+      "1. open": "30.9900",
+      "2. high": "33.2200",
+      "3. low": "30.4400",
+      "4. close": "33.0100",
+      "5. volume": "1247100"
+    },
+    "2009-01-30": {
+      "1. open": "34.0400",
+      "2. high": "34.8700",
+      "3. low": "31.1500",
+      "4. close": "31.9000",
+      "5. volume": "2770400"
+    },
+    "2009-01-29": {
+      "1. open": "34.2800",
+      "2. high": "35.3100",
+      "3. low": "33.4700",
+      "4. close": "33.6200",
+      "5. volume": "2526600"
+    },
+    "2009-01-28": {
+      "1. open": "33.5100",
+      "2. high": "35.3000",
+      "3. low": "32.6400",
+      "4. close": "35.1000",
+      "5. volume": "2029900"
+    },
+    "2009-01-27": {
+      "1. open": "32.3600",
+      "2. high": "32.9900",
+      "3. low": "31.7500",
+      "4. close": "32.5500",
+      "5. volume": "1153600"
+    },
+    "2009-01-26": {
+      "1. open": "31.2400",
+      "2. high": "32.7800",
+      "3. low": "30.8000",
+      "4. close": "32.3600",
+      "5. volume": "1467300"
+    },
+    "2009-01-23": {
+      "1. open": "29.5700",
+      "2. high": "31.6200",
+      "3. low": "28.9700",
+      "4. close": "31.4500",
+      "5. volume": "1325000"
+    },
+    "2009-01-22": {
+      "1. open": "30.0900",
+      "2. high": "31.7900",
+      "3. low": "29.7600",
+      "4. close": "30.3400",
+      "5. volume": "1524400"
+    },
+    "2009-01-21": {
+      "1. open": "29.0200",
+      "2. high": "31.6500",
+      "3. low": "28.5900",
+      "4. close": "31.4600",
+      "5. volume": "2835800"
+    },
+    "2009-01-20": {
+      "1. open": "31.8500",
+      "2. high": "31.8500",
+      "3. low": "28.4100",
+      "4. close": "28.7900",
+      "5. volume": "1961600"
+    },
+    "2009-01-16": {
+      "1. open": "30.5900",
+      "2. high": "32.5100",
+      "3. low": "30.1700",
+      "4. close": "32.3600",
+      "5. volume": "1560100"
+    },
+    "2009-01-15": {
+      "1. open": "29.9100",
+      "2. high": "30.6000",
+      "3. low": "28.4800",
+      "4. close": "29.9100",
+      "5. volume": "2194900"
+    },
+    "2009-01-14": {
+      "1. open": "29.9900",
+      "2. high": "30.8200",
+      "3. low": "29.7500",
+      "4. close": "30.1100",
+      "5. volume": "1530600"
+    },
+    "2009-01-13": {
+      "1. open": "29.6200",
+      "2. high": "31.1200",
+      "3. low": "29.3300",
+      "4. close": "30.9700",
+      "5. volume": "1250300"
+    },
+    "2009-01-12": {
+      "1. open": "31.2200",
+      "2. high": "31.6800",
+      "3. low": "29.2300",
+      "4. close": "29.6600",
+      "5. volume": "1354000"
+    },
+    "2009-01-09": {
+      "1. open": "31.8700",
+      "2. high": "32.7300",
+      "3. low": "31.1100",
+      "4. close": "31.2900",
+      "5. volume": "1677500"
+    },
+    "2009-01-08": {
+      "1. open": "31.6700",
+      "2. high": "32.1800",
+      "3. low": "30.7900",
+      "4. close": "31.8900",
+      "5. volume": "1128500"
+    },
+    "2009-01-07": {
+      "1. open": "31.3000",
+      "2. high": "32.5500",
+      "3. low": "31.2000",
+      "4. close": "31.6100",
+      "5. volume": "1728900"
+    },
+    "2009-01-06": {
+      "1. open": "29.9900",
+      "2. high": "32.1400",
+      "3. low": "29.8200",
+      "4. close": "31.9500",
+      "5. volume": "1918600"
+    },
+    "2009-01-05": {
+      "1. open": "31.4600",
+      "2. high": "31.8000",
+      "3. low": "30.2100",
+      "4. close": "30.4000",
+      "5. volume": "1272300"
+    },
+    "2009-01-02": {
+      "1. open": "33.1900",
+      "2. high": "33.3500",
+      "3. low": "31.2800",
+      "4. close": "31.3800",
+      "5. volume": "1134800"
+    },
+    "2008-12-31": {
+      "1. open": "31.7000",
+      "2. high": "33.2500",
+      "3. low": "31.1800",
+      "4. close": "32.8500",
+      "5. volume": "1441600"
+    },
+    "2008-12-30": {
+      "1. open": "30.3000",
+      "2. high": "31.7200",
+      "3. low": "30.0900",
+      "4. close": "31.7000",
+      "5. volume": "903700"
+    },
+    "2008-12-29": {
+      "1. open": "30.4700",
+      "2. high": "30.7200",
+      "3. low": "29.1300",
+      "4. close": "29.6400",
+      "5. volume": "933300"
+    },
+    "2008-12-26": {
+      "1. open": "30.6000",
+      "2. high": "31.1600",
+      "3. low": "29.9800",
+      "4. close": "30.6800",
+      "5. volume": "634000"
+    },
+    "2008-12-24": {
+      "1. open": "30.6500",
+      "2. high": "30.7400",
+      "3. low": "29.8900",
+      "4. close": "30.5400",
+      "5. volume": "311800"
+    },
+    "2008-12-23": {
+      "1. open": "31.0100",
+      "2. high": "31.6300",
+      "3. low": "29.9400",
+      "4. close": "30.4700",
+      "5. volume": "947000"
+    },
+    "2008-12-22": {
+      "1. open": "32.3900",
+      "2. high": "32.3900",
+      "3. low": "28.9000",
+      "4. close": "30.3000",
+      "5. volume": "1492200"
+    },
+    "2008-12-19": {
+      "1. open": "31.6900",
+      "2. high": "32.7000",
+      "3. low": "30.5600",
+      "4. close": "32.5700",
+      "5. volume": "1567400"
+    },
+    "2008-12-18": {
+      "1. open": "32.7100",
+      "2. high": "33.5600",
+      "3. low": "30.8200",
+      "4. close": "31.3900",
+      "5. volume": "2751700"
+    },
+    "2008-12-17": {
+      "1. open": "30.3200",
+      "2. high": "33.5500",
+      "3. low": "29.2800",
+      "4. close": "31.6000",
+      "5. volume": "2444100"
+    },
+    "2008-12-16": {
+      "1. open": "28.3000",
+      "2. high": "31.9800",
+      "3. low": "27.4600",
+      "4. close": "31.4700",
+      "5. volume": "2259000"
+    },
+    "2008-12-15": {
+      "1. open": "28.2000",
+      "2. high": "28.4600",
+      "3. low": "27.1600",
+      "4. close": "28.1200",
+      "5. volume": "1862900"
+    },
+    "2008-12-12": {
+      "1. open": "25.6200",
+      "2. high": "28.3100",
+      "3. low": "25.5500",
+      "4. close": "28.2500",
+      "5. volume": "2356300"
+    },
+    "2008-12-11": {
+      "1. open": "28.8400",
+      "2. high": "29.0900",
+      "3. low": "25.7900",
+      "4. close": "26.1600",
+      "5. volume": "3135400"
+    },
+    "2008-12-10": {
+      "1. open": "29.0600",
+      "2. high": "29.8900",
+      "3. low": "27.8000",
+      "4. close": "29.4500",
+      "5. volume": "2413300"
+    },
+    "2008-12-09": {
+      "1. open": "29.4400",
+      "2. high": "30.2000",
+      "3. low": "27.8400",
+      "4. close": "28.0000",
+      "5. volume": "2223200"
+    },
+    "2008-12-08": {
+      "1. open": "31.0000",
+      "2. high": "31.4000",
+      "3. low": "28.9500",
+      "4. close": "30.1100",
+      "5. volume": "2582800"
+    },
+    "2008-12-05": {
+      "1. open": "26.6500",
+      "2. high": "30.0800",
+      "3. low": "26.2400",
+      "4. close": "30.0700",
+      "5. volume": "1635000"
+    },
+    "2008-12-04": {
+      "1. open": "27.6000",
+      "2. high": "29.0300",
+      "3. low": "26.4200",
+      "4. close": "26.7900",
+      "5. volume": "1817700"
+    },
+    "2008-12-03": {
+      "1. open": "25.3100",
+      "2. high": "28.4700",
+      "3. low": "25.2200",
+      "4. close": "28.2400",
+      "5. volume": "1736800"
+    },
+    "2008-12-02": {
+      "1. open": "23.9400",
+      "2. high": "26.7400",
+      "3. low": "23.9400",
+      "4. close": "26.2800",
+      "5. volume": "2546100"
+    },
+    "2008-12-01": {
+      "1. open": "27.3600",
+      "2. high": "28.0500",
+      "3. low": "23.1000",
+      "4. close": "23.4800",
+      "5. volume": "1865500"
+    },
+    "2008-11-28": {
+      "1. open": "27.7500",
+      "2. high": "28.5300",
+      "3. low": "26.5800",
+      "4. close": "27.3600",
+      "5. volume": "902800"
+    },
+    "2008-11-26": {
+      "1. open": "26.6700",
+      "2. high": "29.8300",
+      "3. low": "25.9000",
+      "4. close": "28.0200",
+      "5. volume": "2531900"
+    },
+    "2008-11-25": {
+      "1. open": "25.7800",
+      "2. high": "27.9800",
+      "3. low": "24.6000",
+      "4. close": "27.4100",
+      "5. volume": "2619400"
+    },
+    "2008-11-24": {
+      "1. open": "21.0400",
+      "2. high": "25.7500",
+      "3. low": "19.8500",
+      "4. close": "25.3700",
+      "5. volume": "3775600"
+    },
+    "2008-11-21": {
+      "1. open": "21.8100",
+      "2. high": "22.3800",
+      "3. low": "18.0400",
+      "4. close": "21.3000",
+      "5. volume": "4474900"
+    },
+    "2008-11-20": {
+      "1. open": "23.0100",
+      "2. high": "24.0000",
+      "3. low": "20.5500",
+      "4. close": "21.2900",
+      "5. volume": "2743100"
+    },
+    "2008-11-19": {
+      "1. open": "26.9600",
+      "2. high": "27.0000",
+      "3. low": "23.4500",
+      "4. close": "23.7600",
+      "5. volume": "2086900"
+    },
+    "2008-11-18": {
+      "1. open": "27.7000",
+      "2. high": "28.7500",
+      "3. low": "26.0100",
+      "4. close": "27.4900",
+      "5. volume": "1401700"
+    },
+    "2008-11-17": {
+      "1. open": "28.8100",
+      "2. high": "29.6600",
+      "3. low": "27.3900",
+      "4. close": "27.4800",
+      "5. volume": "1780300"
+    },
+    "2008-11-14": {
+      "1. open": "31.7000",
+      "2. high": "32.5200",
+      "3. low": "28.9800",
+      "4. close": "28.9900",
+      "5. volume": "1457200"
+    },
+    "2008-11-13": {
+      "1. open": "30.0800",
+      "2. high": "32.7200",
+      "3. low": "28.1600",
+      "4. close": "32.6500",
+      "5. volume": "1945200"
+    },
+    "2008-11-12": {
+      "1. open": "28.5100",
+      "2. high": "30.7200",
+      "3. low": "28.5100",
+      "4. close": "29.4700",
+      "5. volume": "2013900"
+    },
+    "2008-11-11": {
+      "1. open": "29.0100",
+      "2. high": "30.7500",
+      "3. low": "28.7000",
+      "4. close": "29.6900",
+      "5. volume": "1296700"
+    },
+    "2008-11-10": {
+      "1. open": "32.9900",
+      "2. high": "33.8000",
+      "3. low": "28.9100",
+      "4. close": "29.6300",
+      "5. volume": "1877300"
+    },
+    "2008-11-07": {
+      "1. open": "31.2300",
+      "2. high": "33.4200",
+      "3. low": "30.1400",
+      "4. close": "33.0300",
+      "5. volume": "1311700"
+    },
+    "2008-11-06": {
+      "1. open": "33.1300",
+      "2. high": "33.4000",
+      "3. low": "30.3100",
+      "4. close": "30.5800",
+      "5. volume": "1245800"
+    },
+    "2008-11-05": {
+      "1. open": "33.5000",
+      "2. high": "35.9200",
+      "3. low": "32.2000",
+      "4. close": "32.5600",
+      "5. volume": "2397800"
+    },
+    "2008-11-04": {
+      "1. open": "32.7500",
+      "2. high": "34.1100",
+      "3. low": "32.1600",
+      "4. close": "34.0500",
+      "5. volume": "1492700"
+    },
+    "2008-11-03": {
+      "1. open": "33.4100",
+      "2. high": "33.8000",
+      "3. low": "31.4000",
+      "4. close": "32.1200",
+      "5. volume": "1070400"
+    },
+    "2008-10-31": {
+      "1. open": "32.6300",
+      "2. high": "33.8000",
+      "3. low": "31.9000",
+      "4. close": "33.4800",
+      "5. volume": "1425500"
+    },
+    "2008-10-30": {
+      "1. open": "30.5200",
+      "2. high": "32.9900",
+      "3. low": "30.0000",
+      "4. close": "32.9100",
+      "5. volume": "1199500"
+    },
+    "2008-10-29": {
+      "1. open": "28.9500",
+      "2. high": "31.6000",
+      "3. low": "27.8300",
+      "4. close": "30.0300",
+      "5. volume": "2317400"
+    },
+    "2008-10-28": {
+      "1. open": "27.8600",
+      "2. high": "29.3100",
+      "3. low": "25.5000",
+      "4. close": "29.2300",
+      "5. volume": "4210600"
+    },
+    "2008-10-27": {
+      "1. open": "28.2500",
+      "2. high": "29.4900",
+      "3. low": "26.8500",
+      "4. close": "27.3300",
+      "5. volume": "2037300"
+    },
+    "2008-10-24": {
+      "1. open": "29.9400",
+      "2. high": "30.4500",
+      "3. low": "28.5400",
+      "4. close": "28.8400",
+      "5. volume": "1404400"
+    },
+    "2008-10-23": {
+      "1. open": "33.1700",
+      "2. high": "34.0800",
+      "3. low": "28.4200",
+      "4. close": "30.5500",
+      "5. volume": "2257000"
+    },
+    "2008-10-22": {
+      "1. open": "33.5700",
+      "2. high": "34.9300",
+      "3. low": "32.0600",
+      "4. close": "32.7600",
+      "5. volume": "1865500"
+    },
+    "2008-10-21": {
+      "1. open": "34.7200",
+      "2. high": "36.4000",
+      "3. low": "34.0000",
+      "4. close": "34.3100",
+      "5. volume": "1014900"
+    },
+    "2008-10-20": {
+      "1. open": "35.1800",
+      "2. high": "35.6500",
+      "3. low": "33.8800",
+      "4. close": "34.9500",
+      "5. volume": "991200"
+    },
+    "2008-10-17": {
+      "1. open": "34.0000",
+      "2. high": "36.3600",
+      "3. low": "33.1500",
+      "4. close": "35.1800",
+      "5. volume": "1296000"
+    },
+    "2008-10-16": {
+      "1. open": "33.5000",
+      "2. high": "35.2100",
+      "3. low": "32.5500",
+      "4. close": "34.4800",
+      "5. volume": "1974400"
+    },
+    "2008-10-15": {
+      "1. open": "39.6300",
+      "2. high": "39.6500",
+      "3. low": "32.2100",
+      "4. close": "33.3900",
+      "5. volume": "1642500"
+    },
+    "2008-10-14": {
+      "1. open": "42.9800",
+      "2. high": "43.5700",
+      "3. low": "36.5800",
+      "4. close": "39.9500",
+      "5. volume": "3063900"
+    },
+    "2008-10-13": {
+      "1. open": "44.4900",
+      "2. high": "44.4900",
+      "3. low": "38.5600",
+      "4. close": "41.3500",
+      "5. volume": "2073200"
+    },
+    "2008-10-10": {
+      "1. open": "35.2600",
+      "2. high": "44.5000",
+      "3. low": "34.0100",
+      "4. close": "44.5000",
+      "5. volume": "2864900"
+    },
+    "2008-10-09": {
+      "1. open": "38.2900",
+      "2. high": "40.5500",
+      "3. low": "36.8300",
+      "4. close": "37.0000",
+      "5. volume": "2077800"
+    },
+    "2008-10-08": {
+      "1. open": "37.0800",
+      "2. high": "39.2900",
+      "3. low": "37.0800",
+      "4. close": "38.5000",
+      "5. volume": "1905600"
+    },
+    "2008-10-07": {
+      "1. open": "40.0000",
+      "2. high": "40.3300",
+      "3. low": "37.0600",
+      "4. close": "37.0600",
+      "5. volume": "1452000"
+    },
+    "2008-10-06": {
+      "1. open": "40.2100",
+      "2. high": "42.9500",
+      "3. low": "37.8000",
+      "4. close": "39.2500",
+      "5. volume": "1301000"
+    },
+    "2008-10-03": {
+      "1. open": "43.5900",
+      "2. high": "44.4500",
+      "3. low": "40.5800",
+      "4. close": "40.5800",
+      "5. volume": "1134000"
+    },
+    "2008-10-02": {
+      "1. open": "44.0100",
+      "2. high": "45.1500",
+      "3. low": "42.0300",
+      "4. close": "42.6900",
+      "5. volume": "1355900"
+    },
+    "2008-10-01": {
+      "1. open": "46.4800",
+      "2. high": "47.6200",
+      "3. low": "45.8800",
+      "4. close": "46.0000",
+      "5. volume": "926900"
+    },
+    "2008-09-30": {
+      "1. open": "44.8600",
+      "2. high": "48.3400",
+      "3. low": "44.0600",
+      "4. close": "47.2500",
+      "5. volume": "1430200"
+    },
+    "2008-09-29": {
+      "1. open": "46.0000",
+      "2. high": "47.9000",
+      "3. low": "43.8500",
+      "4. close": "44.4000",
+      "5. volume": "1517900"
+    },
+    "2008-09-26": {
+      "1. open": "43.7300",
+      "2. high": "46.9500",
+      "3. low": "43.7300",
+      "4. close": "46.8700",
+      "5. volume": "810700"
+    },
+    "2008-09-25": {
+      "1. open": "44.6400",
+      "2. high": "45.9400",
+      "3. low": "43.9400",
+      "4. close": "45.5600",
+      "5. volume": "656400"
+    },
+    "2008-09-24": {
+      "1. open": "44.9100",
+      "2. high": "44.9100",
+      "3. low": "43.4700",
+      "4. close": "43.9200",
+      "5. volume": "1619600"
+    },
+    "2008-09-23": {
+      "1. open": "44.4700",
+      "2. high": "47.6600",
+      "3. low": "43.5600",
+      "4. close": "44.3800",
+      "5. volume": "1185800"
+    },
+    "2008-09-22": {
+      "1. open": "49.1000",
+      "2. high": "49.4300",
+      "3. low": "43.8400",
+      "4. close": "44.1100",
+      "5. volume": "1168700"
+    },
+    "2008-09-19": {
+      "1. open": "49.8900",
+      "2. high": "51.2800",
+      "3. low": "45.3100",
+      "4. close": "49.2800",
+      "5. volume": "1745100"
+    },
+    "2008-09-18": {
+      "1. open": "44.2300",
+      "2. high": "48.0000",
+      "3. low": "42.1700",
+      "4. close": "48.0000",
+      "5. volume": "2395200"
+    },
+    "2008-09-17": {
+      "1. open": "44.0100",
+      "2. high": "45.0000",
+      "3. low": "43.0100",
+      "4. close": "43.0300",
+      "5. volume": "1565900"
+    },
+    "2008-09-16": {
+      "1. open": "42.4900",
+      "2. high": "45.5500",
+      "3. low": "42.3700",
+      "4. close": "45.1100",
+      "5. volume": "1072100"
+    },
+    "2008-09-15": {
+      "1. open": "45.2400",
+      "2. high": "45.7000",
+      "3. low": "42.8200",
+      "4. close": "42.8200",
+      "5. volume": "1300800"
+    },
+    "2008-09-12": {
+      "1. open": "44.7800",
+      "2. high": "46.2200",
+      "3. low": "44.7800",
+      "4. close": "46.1700",
+      "5. volume": "448700"
+    },
+    "2008-09-11": {
+      "1. open": "43.4300",
+      "2. high": "45.4900",
+      "3. low": "43.1700",
+      "4. close": "45.4200",
+      "5. volume": "597100"
+    },
+    "2008-09-10": {
+      "1. open": "44.7300",
+      "2. high": "45.8200",
+      "3. low": "43.4300",
+      "4. close": "44.4800",
+      "5. volume": "893900"
+    },
+    "2008-09-09": {
+      "1. open": "45.9000",
+      "2. high": "46.4900",
+      "3. low": "43.8200",
+      "4. close": "44.3400",
+      "5. volume": "995900"
+    },
+    "2008-09-08": {
+      "1. open": "46.7700",
+      "2. high": "47.6700",
+      "3. low": "45.3800",
+      "4. close": "46.1200",
+      "5. volume": "1218800"
+    },
+    "2008-09-05": {
+      "1. open": "44.4600",
+      "2. high": "45.3900",
+      "3. low": "44.2100",
+      "4. close": "45.1200",
+      "5. volume": "637000"
+    },
+    "2008-09-04": {
+      "1. open": "46.4800",
+      "2. high": "46.8700",
+      "3. low": "44.9700",
+      "4. close": "44.9700",
+      "5. volume": "1021500"
+    },
+    "2008-09-03": {
+      "1. open": "45.8200",
+      "2. high": "46.9200",
+      "3. low": "45.4900",
+      "4. close": "46.9200",
+      "5. volume": "597900"
+    },
+    "2008-09-02": {
+      "1. open": "46.3000",
+      "2. high": "46.8900",
+      "3. low": "45.0200",
+      "4. close": "45.8200",
+      "5. volume": "593600"
+    },
+    "2008-08-29": {
+      "1. open": "45.2000",
+      "2. high": "46.4800",
+      "3. low": "44.9200",
+      "4. close": "45.8700",
+      "5. volume": "542300"
+    },
+    "2008-08-28": {
+      "1. open": "45.0200",
+      "2. high": "45.7500",
+      "3. low": "44.5500",
+      "4. close": "45.6500",
+      "5. volume": "1150500"
+    },
+    "2008-08-27": {
+      "1. open": "43.8100",
+      "2. high": "45.1000",
+      "3. low": "43.4000",
+      "4. close": "44.6900",
+      "5. volume": "542500"
+    },
+    "2008-08-26": {
+      "1. open": "43.4300",
+      "2. high": "44.1500",
+      "3. low": "42.9500",
+      "4. close": "43.6200",
+      "5. volume": "667300"
+    },
+    "2008-08-25": {
+      "1. open": "44.1200",
+      "2. high": "44.2300",
+      "3. low": "43.3600",
+      "4. close": "43.5000",
+      "5. volume": "420300"
+    },
+    "2008-08-22": {
+      "1. open": "43.7000",
+      "2. high": "44.9000",
+      "3. low": "43.2900",
+      "4. close": "44.6600",
+      "5. volume": "700200"
+    },
+    "2008-08-21": {
+      "1. open": "43.6200",
+      "2. high": "43.9800",
+      "3. low": "43.0300",
+      "4. close": "43.3700",
+      "5. volume": "898100"
+    },
+    "2008-08-20": {
+      "1. open": "45.2700",
+      "2. high": "45.6500",
+      "3. low": "43.8200",
+      "4. close": "44.4000",
+      "5. volume": "1053400"
+    },
+    "2008-08-19": {
+      "1. open": "44.9600",
+      "2. high": "45.5600",
+      "3. low": "44.4400",
+      "4. close": "45.1000",
+      "5. volume": "704400"
+    },
+    "2008-08-18": {
+      "1. open": "44.5600",
+      "2. high": "46.1100",
+      "3. low": "44.5500",
+      "4. close": "45.3600",
+      "5. volume": "788500"
+    },
+    "2008-08-15": {
+      "1. open": "45.8200",
+      "2. high": "46.8800",
+      "3. low": "45.3000",
+      "4. close": "45.7600",
+      "5. volume": "1071100"
+    },
+    "2008-08-14": {
+      "1. open": "44.7500",
+      "2. high": "46.1000",
+      "3. low": "44.7500",
+      "4. close": "45.9200",
+      "5. volume": "1263700"
+    },
+    "2008-08-13": {
+      "1. open": "46.5800",
+      "2. high": "46.6300",
+      "3. low": "45.5200",
+      "4. close": "45.6000",
+      "5. volume": "834800"
+    },
+    "2008-08-12": {
+      "1. open": "46.0900",
+      "2. high": "46.9800",
+      "3. low": "45.8400",
+      "4. close": "46.4200",
+      "5. volume": "998300"
+    },
+    "2008-08-11": {
+      "1. open": "45.9000",
+      "2. high": "46.8600",
+      "3. low": "45.8100",
+      "4. close": "46.6600",
+      "5. volume": "1102700"
+    },
+    "2008-08-08": {
+      "1. open": "43.5900",
+      "2. high": "46.2600",
+      "3. low": "43.5900",
+      "4. close": "45.8200",
+      "5. volume": "1630200"
+    },
+    "2008-08-07": {
+      "1. open": "43.8100",
+      "2. high": "45.7400",
+      "3. low": "43.2000",
+      "4. close": "43.9400",
+      "5. volume": "926800"
+    },
+    "2008-08-06": {
+      "1. open": "43.9200",
+      "2. high": "45.4100",
+      "3. low": "43.5900",
+      "4. close": "44.2300",
+      "5. volume": "1783200"
+    },
+    "2008-08-05": {
+      "1. open": "43.0500",
+      "2. high": "44.4800",
+      "3. low": "41.9800",
+      "4. close": "43.9200",
+      "5. volume": "1040800"
+    },
+    "2008-08-04": {
+      "1. open": "42.9900",
+      "2. high": "43.0800",
+      "3. low": "42.3100",
+      "4. close": "42.5900",
+      "5. volume": "576300"
+    },
+    "2008-08-01": {
+      "1. open": "43.1900",
+      "2. high": "43.2800",
+      "3. low": "42.0200",
+      "4. close": "42.9400",
+      "5. volume": "680900"
+    },
+    "2008-07-31": {
+      "1. open": "42.2900",
+      "2. high": "43.4600",
+      "3. low": "42.0200",
+      "4. close": "42.9100",
+      "5. volume": "1234700"
+    },
+    "2008-07-30": {
+      "1. open": "42.7200",
+      "2. high": "43.2800",
+      "3. low": "41.9300",
+      "4. close": "42.9800",
+      "5. volume": "1226800"
+    },
+    "2008-07-29": {
+      "1. open": "40.0600",
+      "2. high": "42.8700",
+      "3. low": "39.5900",
+      "4. close": "42.7200",
+      "5. volume": "1307600"
+    },
+    "2008-07-28": {
+      "1. open": "40.5500",
+      "2. high": "41.1200",
+      "3. low": "39.6500",
+      "4. close": "39.7600",
+      "5. volume": "1510800"
+    },
+    "2008-07-25": {
+      "1. open": "40.2200",
+      "2. high": "41.8500",
+      "3. low": "39.9100",
+      "4. close": "40.6000",
+      "5. volume": "888700"
+    },
+    "2008-07-24": {
+      "1. open": "41.8400",
+      "2. high": "42.1600",
+      "3. low": "39.9200",
+      "4. close": "40.1200",
+      "5. volume": "1160300"
+    },
+    "2008-07-23": {
+      "1. open": "41.8500",
+      "2. high": "43.0000",
+      "3. low": "41.2300",
+      "4. close": "42.1600",
+      "5. volume": "1028400"
+    },
+    "2008-07-22": {
+      "1. open": "40.3000",
+      "2. high": "42.0000",
+      "3. low": "39.8600",
+      "4. close": "41.9000",
+      "5. volume": "1348400"
+    },
+    "2008-07-21": {
+      "1. open": "40.2100",
+      "2. high": "40.9600",
+      "3. low": "39.5200",
+      "4. close": "40.8000",
+      "5. volume": "1234900"
+    },
+    "2008-07-18": {
+      "1. open": "40.5000",
+      "2. high": "40.5000",
+      "3. low": "39.3300",
+      "4. close": "40.0900",
+      "5. volume": "920600"
+    },
+    "2008-07-17": {
+      "1. open": "39.3000",
+      "2. high": "40.6400",
+      "3. low": "38.6300",
+      "4. close": "40.4000",
+      "5. volume": "2316200"
+    },
+    "2008-07-16": {
+      "1. open": "37.3900",
+      "2. high": "40.0000",
+      "3. low": "36.9600",
+      "4. close": "39.6600",
+      "5. volume": "5114500"
+    },
+    "2008-07-15": {
+      "1. open": "38.2100",
+      "2. high": "39.5000",
+      "3. low": "38.0700",
+      "4. close": "38.8100",
+      "5. volume": "1436300"
+    },
+    "2008-07-14": {
+      "1. open": "40.0500",
+      "2. high": "40.2800",
+      "3. low": "38.5800",
+      "4. close": "38.6500",
+      "5. volume": "959000"
+    },
+    "2008-07-11": {
+      "1. open": "38.3700",
+      "2. high": "40.5000",
+      "3. low": "37.9600",
+      "4. close": "39.4300",
+      "5. volume": "637200"
+    },
+    "2008-07-10": {
+      "1. open": "38.8200",
+      "2. high": "39.9400",
+      "3. low": "38.2800",
+      "4. close": "38.7100",
+      "5. volume": "1148200"
+    },
+    "2008-07-09": {
+      "1. open": "42.0000",
+      "2. high": "42.1300",
+      "3. low": "38.3100",
+      "4. close": "38.7300",
+      "5. volume": "1267900"
+    },
+    "2008-07-08": {
+      "1. open": "38.7400",
+      "2. high": "42.2900",
+      "3. low": "38.2800",
+      "4. close": "42.1700",
+      "5. volume": "1463400"
+    },
+    "2008-07-07": {
+      "1. open": "41.0600",
+      "2. high": "41.1800",
+      "3. low": "38.7200",
+      "4. close": "38.9700",
+      "5. volume": "1130000"
+    },
+    "2008-07-03": {
+      "1. open": "41.3400",
+      "2. high": "41.6800",
+      "3. low": "40.6300",
+      "4. close": "40.9100",
+      "5. volume": "425100"
+    },
+    "2008-07-02": {
+      "1. open": "42.0000",
+      "2. high": "42.4000",
+      "3. low": "41.0100",
+      "4. close": "41.0800",
+      "5. volume": "941500"
+    },
+    "2008-07-01": {
+      "1. open": "40.5500",
+      "2. high": "41.8200",
+      "3. low": "40.4000",
+      "4. close": "41.7600",
+      "5. volume": "1373500"
+    },
+    "2008-06-30": {
+      "1. open": "40.9000",
+      "2. high": "41.5500",
+      "3. low": "40.4400",
+      "4. close": "40.9100",
+      "5. volume": "1093800"
+    },
+    "2008-06-27": {
+      "1. open": "39.5900",
+      "2. high": "40.9000",
+      "3. low": "38.2800",
+      "4. close": "40.6100",
+      "5. volume": "5781000"
+    },
+    "2008-06-26": {
+      "1. open": "40.0800",
+      "2. high": "40.0800",
+      "3. low": "39.0000",
+      "4. close": "39.1600",
+      "5. volume": "1233300"
+    },
+    "2008-06-25": {
+      "1. open": "39.7800",
+      "2. high": "40.7500",
+      "3. low": "39.5400",
+      "4. close": "40.1100",
+      "5. volume": "1087400"
+    },
+    "2008-06-24": {
+      "1. open": "40.3800",
+      "2. high": "40.8000",
+      "3. low": "39.5300",
+      "4. close": "39.8600",
+      "5. volume": "1142100"
+    },
+    "2008-06-23": {
+      "1. open": "41.5800",
+      "2. high": "41.9200",
+      "3. low": "40.6900",
+      "4. close": "40.9200",
+      "5. volume": "740900"
+    },
+    "2008-06-20": {
+      "1. open": "42.9400",
+      "2. high": "42.9700",
+      "3. low": "40.7000",
+      "4. close": "41.2900",
+      "5. volume": "1537100"
+    },
+    "2008-06-19": {
+      "1. open": "42.0200",
+      "2. high": "43.2600",
+      "3. low": "41.7700",
+      "4. close": "43.2300",
+      "5. volume": "583600"
+    },
+    "2008-06-18": {
+      "1. open": "41.8000",
+      "2. high": "42.4900",
+      "3. low": "41.2600",
+      "4. close": "42.0200",
+      "5. volume": "910300"
+    },
+    "2008-06-17": {
+      "1. open": "43.0500",
+      "2. high": "43.0800",
+      "3. low": "41.7400",
+      "4. close": "41.8500",
+      "5. volume": "447000"
+    },
+    "2008-06-16": {
+      "1. open": "41.6000",
+      "2. high": "43.1700",
+      "3. low": "41.3100",
+      "4. close": "42.8600",
+      "5. volume": "660700"
+    },
+    "2008-06-13": {
+      "1. open": "41.3700",
+      "2. high": "41.7400",
+      "3. low": "40.1100",
+      "4. close": "41.7400",
+      "5. volume": "454200"
+    },
+    "2008-06-12": {
+      "1. open": "40.6600",
+      "2. high": "41.6800",
+      "3. low": "40.3500",
+      "4. close": "41.0200",
+      "5. volume": "506900"
+    },
+    "2008-06-11": {
+      "1. open": "41.7000",
+      "2. high": "42.0800",
+      "3. low": "40.5000",
+      "4. close": "40.6200",
+      "5. volume": "713400"
+    },
+    "2008-06-10": {
+      "1. open": "40.8900",
+      "2. high": "42.0300",
+      "3. low": "40.5000",
+      "4. close": "41.9600",
+      "5. volume": "762800"
+    },
+    "2008-06-09": {
+      "1. open": "41.4500",
+      "2. high": "42.0200",
+      "3. low": "41.0500",
+      "4. close": "41.0500",
+      "5. volume": "608400"
+    },
+    "2008-06-06": {
+      "1. open": "42.3900",
+      "2. high": "42.8900",
+      "3. low": "41.1800",
+      "4. close": "41.2500",
+      "5. volume": "546700"
+    },
+    "2008-06-05": {
+      "1. open": "41.9000",
+      "2. high": "42.8700",
+      "3. low": "41.7300",
+      "4. close": "42.8700",
+      "5. volume": "416800"
+    },
+    "2008-06-04": {
+      "1. open": "41.3300",
+      "2. high": "42.0800",
+      "3. low": "40.7100",
+      "4. close": "41.8000",
+      "5. volume": "788600"
+    },
+    "2008-06-03": {
+      "1. open": "41.1900",
+      "2. high": "41.6300",
+      "3. low": "40.6200",
+      "4. close": "41.5800",
+      "5. volume": "895000"
+    },
+    "2008-06-02": {
+      "1. open": "41.9000",
+      "2. high": "41.9800",
+      "3. low": "41.0600",
+      "4. close": "41.0600",
+      "5. volume": "747300"
+    },
+    "2008-05-30": {
+      "1. open": "42.7400",
+      "2. high": "43.4500",
+      "3. low": "42.0800",
+      "4. close": "42.3000",
+      "5. volume": "1181700"
+    },
+    "2008-05-29": {
+      "1. open": "42.6200",
+      "2. high": "43.0000",
+      "3. low": "41.8400",
+      "4. close": "42.8400",
+      "5. volume": "1149400"
+    },
+    "2008-05-28": {
+      "1. open": "41.5900",
+      "2. high": "42.4600",
+      "3. low": "41.2000",
+      "4. close": "42.4000",
+      "5. volume": "752900"
+    },
+    "2008-05-27": {
+      "1. open": "41.3100",
+      "2. high": "41.8400",
+      "3. low": "40.8000",
+      "4. close": "41.2200",
+      "5. volume": "522900"
+    },
+    "2008-05-23": {
+      "1. open": "40.0500",
+      "2. high": "41.1900",
+      "3. low": "39.8100",
+      "4. close": "41.0900",
+      "5. volume": "528200"
+    },
+    "2008-05-22": {
+      "1. open": "41.0400",
+      "2. high": "41.1400",
+      "3. low": "40.1100",
+      "4. close": "40.3900",
+      "5. volume": "870600"
+    },
+    "2008-05-21": {
+      "1. open": "42.2300",
+      "2. high": "42.4000",
+      "3. low": "40.9400",
+      "4. close": "41.1100",
+      "5. volume": "712000"
+    },
+    "2008-05-20": {
+      "1. open": "41.9900",
+      "2. high": "42.4900",
+      "3. low": "41.5800",
+      "4. close": "41.9300",
+      "5. volume": "1121700"
+    },
+    "2008-05-19": {
+      "1. open": "42.0200",
+      "2. high": "42.7600",
+      "3. low": "41.5200",
+      "4. close": "42.4700",
+      "5. volume": "863800"
+    },
+    "2008-05-16": {
+      "1. open": "42.3300",
+      "2. high": "42.5500",
+      "3. low": "41.4200",
+      "4. close": "42.2000",
+      "5. volume": "766000"
+    },
+    "2008-05-15": {
+      "1. open": "41.7400",
+      "2. high": "42.4800",
+      "3. low": "41.1200",
+      "4. close": "42.0800",
+      "5. volume": "1458900"
+    },
+    "2008-05-14": {
+      "1. open": "41.1300",
+      "2. high": "41.7400",
+      "3. low": "40.6900",
+      "4. close": "41.7400",
+      "5. volume": "942700"
+    },
+    "2008-05-13": {
+      "1. open": "40.6500",
+      "2. high": "41.2400",
+      "3. low": "40.2800",
+      "4. close": "40.9200",
+      "5. volume": "1070500"
+    },
+    "2008-05-12": {
+      "1. open": "39.7900",
+      "2. high": "40.8500",
+      "3. low": "39.6100",
+      "4. close": "40.6000",
+      "5. volume": "1262500"
+    },
+    "2008-05-09": {
+      "1. open": "39.2100",
+      "2. high": "40.3200",
+      "3. low": "38.9500",
+      "4. close": "39.4500",
+      "5. volume": "831600"
+    },
+    "2008-05-08": {
+      "1. open": "38.0400",
+      "2. high": "40.6000",
+      "3. low": "38.0400",
+      "4. close": "39.6400",
+      "5. volume": "1633600"
+    },
+    "2008-05-07": {
+      "1. open": "38.4100",
+      "2. high": "38.7300",
+      "3. low": "37.4100",
+      "4. close": "37.6500",
+      "5. volume": "587800"
+    },
+    "2008-05-06": {
+      "1. open": "38.0500",
+      "2. high": "38.5400",
+      "3. low": "37.8300",
+      "4. close": "38.4100",
+      "5. volume": "713900"
+    },
+    "2008-05-05": {
+      "1. open": "38.5700",
+      "2. high": "38.6600",
+      "3. low": "38.0100",
+      "4. close": "38.0700",
+      "5. volume": "645800"
+    },
+    "2008-05-02": {
+      "1. open": "39.5500",
+      "2. high": "39.5500",
+      "3. low": "38.3800",
+      "4. close": "38.7700",
+      "5. volume": "747500"
+    },
+    "2008-05-01": {
+      "1. open": "38.9800",
+      "2. high": "39.5400",
+      "3. low": "38.3700",
+      "4. close": "39.2000",
+      "5. volume": "834800"
+    },
+    "2008-04-30": {
+      "1. open": "39.7000",
+      "2. high": "39.8500",
+      "3. low": "38.7100",
+      "4. close": "38.7500",
+      "5. volume": "490000"
+    },
+    "2008-04-29": {
+      "1. open": "39.6000",
+      "2. high": "40.0600",
+      "3. low": "38.6400",
+      "4. close": "39.5000",
+      "5. volume": "966100"
+    },
+    "2008-04-28": {
+      "1. open": "40.5900",
+      "2. high": "41.2300",
+      "3. low": "39.5300",
+      "4. close": "39.6600",
+      "5. volume": "1056800"
+    },
+    "2008-04-25": {
+      "1. open": "41.2700",
+      "2. high": "41.6000",
+      "3. low": "40.9000",
+      "4. close": "41.2100",
+      "5. volume": "964500"
+    },
+    "2008-04-24": {
+      "1. open": "40.6000",
+      "2. high": "41.7400",
+      "3. low": "40.5700",
+      "4. close": "41.2500",
+      "5. volume": "1414700"
+    },
+    "2008-04-23": {
+      "1. open": "39.4400",
+      "2. high": "40.5600",
+      "3. low": "39.0300",
+      "4. close": "40.5600",
+      "5. volume": "728500"
+    },
+    "2008-04-22": {
+      "1. open": "39.4000",
+      "2. high": "39.7900",
+      "3. low": "38.9200",
+      "4. close": "39.2100",
+      "5. volume": "801500"
+    },
+    "2008-04-21": {
+      "1. open": "39.3500",
+      "2. high": "40.1000",
+      "3. low": "39.2500",
+      "4. close": "39.6600",
+      "5. volume": "466700"
+    },
+    "2008-04-18": {
+      "1. open": "39.6800",
+      "2. high": "40.4700",
+      "3. low": "39.0000",
+      "4. close": "39.6200",
+      "5. volume": "1404200"
+    },
+    "2008-04-17": {
+      "1. open": "38.5900",
+      "2. high": "38.9200",
+      "3. low": "37.8100",
+      "4. close": "38.8800",
+      "5. volume": "460400"
+    },
+    "2008-04-16": {
+      "1. open": "37.1800",
+      "2. high": "38.9300",
+      "3. low": "36.9700",
+      "4. close": "38.7900",
+      "5. volume": "1089100"
+    },
+    "2008-04-15": {
+      "1. open": "36.8300",
+      "2. high": "37.0000",
+      "3. low": "36.0900",
+      "4. close": "36.7700",
+      "5. volume": "405900"
+    },
+    "2008-04-14": {
+      "1. open": "36.4400",
+      "2. high": "37.0000",
+      "3. low": "36.2500",
+      "4. close": "36.5100",
+      "5. volume": "566100"
+    },
+    "2008-04-11": {
+      "1. open": "36.6000",
+      "2. high": "37.4800",
+      "3. low": "36.2400",
+      "4. close": "36.5200",
+      "5. volume": "601800"
+    },
+    "2008-04-10": {
+      "1. open": "36.3000",
+      "2. high": "37.1700",
+      "3. low": "36.0800",
+      "4. close": "36.9800",
+      "5. volume": "529600"
+    },
+    "2008-04-09": {
+      "1. open": "37.0900",
+      "2. high": "37.3500",
+      "3. low": "36.1600",
+      "4. close": "36.2400",
+      "5. volume": "779100"
+    },
+    "2008-04-08": {
+      "1. open": "37.1600",
+      "2. high": "37.7000",
+      "3. low": "36.7000",
+      "4. close": "36.9000",
+      "5. volume": "521900"
+    },
+    "2008-04-07": {
+      "1. open": "37.7100",
+      "2. high": "38.0100",
+      "3. low": "36.8900",
+      "4. close": "37.1500",
+      "5. volume": "530300"
+    },
+    "2008-04-04": {
+      "1. open": "37.6000",
+      "2. high": "38.2300",
+      "3. low": "36.9100",
+      "4. close": "37.6200",
+      "5. volume": "885100"
+    },
+    "2008-04-03": {
+      "1. open": "36.6000",
+      "2. high": "37.9000",
+      "3. low": "36.5700",
+      "4. close": "37.6900",
+      "5. volume": "1015900"
+    },
+    "2008-04-02": {
+      "1. open": "36.9800",
+      "2. high": "37.2500",
+      "3. low": "36.0300",
+      "4. close": "37.2400",
+      "5. volume": "629700"
+    },
+    "2008-04-01": {
+      "1. open": "35.9200",
+      "2. high": "37.1300",
+      "3. low": "35.4300",
+      "4. close": "37.0900",
+      "5. volume": "734900"
+    },
+    "2008-03-31": {
+      "1. open": "35.3000",
+      "2. high": "36.1500",
+      "3. low": "35.0700",
+      "4. close": "35.5000",
+      "5. volume": "822400"
+    },
+    "2008-03-28": {
+      "1. open": "36.1800",
+      "2. high": "36.5000",
+      "3. low": "35.2200",
+      "4. close": "35.3100",
+      "5. volume": "436400"
+    },
+    "2008-03-27": {
+      "1. open": "36.5000",
+      "2. high": "37.0000",
+      "3. low": "35.8200",
+      "4. close": "36.0900",
+      "5. volume": "549400"
+    },
+    "2008-03-26": {
+      "1. open": "37.0800",
+      "2. high": "37.5300",
+      "3. low": "35.8300",
+      "4. close": "36.2700",
+      "5. volume": "1384000"
+    },
+    "2008-03-25": {
+      "1. open": "37.2000",
+      "2. high": "37.5000",
+      "3. low": "36.0300",
+      "4. close": "37.4300",
+      "5. volume": "1175200"
+    },
+    "2008-03-24": {
+      "1. open": "35.6000",
+      "2. high": "37.6400",
+      "3. low": "35.6000",
+      "4. close": "37.2500",
+      "5. volume": "1131700"
+    },
+    "2008-03-20": {
+      "1. open": "34.7700",
+      "2. high": "35.8200",
+      "3. low": "34.1400",
+      "4. close": "35.6600",
+      "5. volume": "1549200"
+    },
+    "2008-03-19": {
+      "1. open": "34.5800",
+      "2. high": "35.6100",
+      "3. low": "34.1300",
+      "4. close": "34.4000",
+      "5. volume": "1193700"
+    },
+    "2008-03-18": {
+      "1. open": "33.1900",
+      "2. high": "34.2800",
+      "3. low": "32.6400",
+      "4. close": "34.2800",
+      "5. volume": "1224200"
+    },
+    "2008-03-17": {
+      "1. open": "31.6900",
+      "2. high": "32.7200",
+      "3. low": "31.2800",
+      "4. close": "32.4400",
+      "5. volume": "703700"
+    },
+    "2008-03-14": {
+      "1. open": "34.1100",
+      "2. high": "34.3600",
+      "3. low": "31.7800",
+      "4. close": "32.5900",
+      "5. volume": "1040300"
+    },
+    "2008-03-13": {
+      "1. open": "33.6400",
+      "2. high": "33.9600",
+      "3. low": "32.4000",
+      "4. close": "33.7400",
+      "5. volume": "885500"
+    },
+    "2008-03-12": {
+      "1. open": "34.4900",
+      "2. high": "35.1500",
+      "3. low": "33.8500",
+      "4. close": "34.1000",
+      "5. volume": "1270500"
+    },
+    "2008-03-11": {
+      "1. open": "33.0000",
+      "2. high": "34.7300",
+      "3. low": "32.2700",
+      "4. close": "34.7100",
+      "5. volume": "1174900"
+    },
+    "2008-03-10": {
+      "1. open": "33.3500",
+      "2. high": "33.5600",
+      "3. low": "32.0700",
+      "4. close": "32.0700",
+      "5. volume": "1462600"
+    },
+    "2008-03-07": {
+      "1. open": "33.0000",
+      "2. high": "33.8700",
+      "3. low": "32.5300",
+      "4. close": "33.5000",
+      "5. volume": "982300"
+    },
+    "2008-03-06": {
+      "1. open": "34.3400",
+      "2. high": "35.2500",
+      "3. low": "32.7500",
+      "4. close": "33.2900",
+      "5. volume": "1234900"
+    },
+    "2008-03-05": {
+      "1. open": "35.0400",
+      "2. high": "35.2600",
+      "3. low": "34.0800",
+      "4. close": "34.4600",
+      "5. volume": "977800"
+    },
+    "2008-03-04": {
+      "1. open": "36.4500",
+      "2. high": "36.4500",
+      "3. low": "33.8600",
+      "4. close": "34.5000",
+      "5. volume": "1670500"
+    },
+    "2008-03-03": {
+      "1. open": "36.2000",
+      "2. high": "36.8800",
+      "3. low": "35.6100",
+      "4. close": "36.6200",
+      "5. volume": "753600"
+    },
+    "2008-02-29": {
+      "1. open": "36.4600",
+      "2. high": "36.8000",
+      "3. low": "35.5700",
+      "4. close": "35.9000",
+      "5. volume": "799200"
+    },
+    "2008-02-28": {
+      "1. open": "36.0400",
+      "2. high": "37.1700",
+      "3. low": "35.9600",
+      "4. close": "36.9800",
+      "5. volume": "1495300"
+    },
+    "2008-02-27": {
+      "1. open": "37.2900",
+      "2. high": "37.8200",
+      "3. low": "35.7300",
+      "4. close": "36.1500",
+      "5. volume": "1480600"
+    },
+    "2008-02-26": {
+      "1. open": "37.0000",
+      "2. high": "38.2200",
+      "3. low": "37.0000",
+      "4. close": "37.4900",
+      "5. volume": "854800"
+    },
+    "2008-02-25": {
+      "1. open": "35.9400",
+      "2. high": "37.4400",
+      "3. low": "35.2100",
+      "4. close": "37.4400",
+      "5. volume": "742400"
+    },
+    "2008-02-22": {
+      "1. open": "36.0800",
+      "2. high": "36.4000",
+      "3. low": "35.2200",
+      "4. close": "36.0000",
+      "5. volume": "675700"
+    },
+    "2008-02-21": {
+      "1. open": "36.5400",
+      "2. high": "37.2600",
+      "3. low": "35.7300",
+      "4. close": "35.9500",
+      "5. volume": "700600"
+    },
+    "2008-02-20": {
+      "1. open": "35.0500",
+      "2. high": "36.2300",
+      "3. low": "34.8300",
+      "4. close": "36.2200",
+      "5. volume": "677300"
+    },
+    "2008-02-19": {
+      "1. open": "35.7000",
+      "2. high": "36.0400",
+      "3. low": "35.2300",
+      "4. close": "35.3700",
+      "5. volume": "601500"
+    },
+    "2008-02-15": {
+      "1. open": "35.0400",
+      "2. high": "35.6700",
+      "3. low": "34.5400",
+      "4. close": "35.3000",
+      "5. volume": "486300"
+    },
+    "2008-02-14": {
+      "1. open": "35.2800",
+      "2. high": "35.7600",
+      "3. low": "34.8900",
+      "4. close": "35.2400",
+      "5. volume": "1497600"
+    },
+    "2008-02-13": {
+      "1. open": "35.2800",
+      "2. high": "35.3700",
+      "3. low": "34.1300",
+      "4. close": "35.2700",
+      "5. volume": "617500"
+    },
+    "2008-02-12": {
+      "1. open": "34.2600",
+      "2. high": "35.0100",
+      "3. low": "34.0000",
+      "4. close": "34.8000",
+      "5. volume": "707800"
+    },
+    "2008-02-11": {
+      "1. open": "34.8600",
+      "2. high": "34.8600",
+      "3. low": "33.7600",
+      "4. close": "34.3700",
+      "5. volume": "916800"
+    },
+    "2008-02-08": {
+      "1. open": "35.9000",
+      "2. high": "36.4700",
+      "3. low": "34.6200",
+      "4. close": "34.9200",
+      "5. volume": "546400"
+    },
+    "2008-02-07": {
+      "1. open": "35.2800",
+      "2. high": "36.2700",
+      "3. low": "34.8200",
+      "4. close": "36.0900",
+      "5. volume": "895600"
+    },
+    "2008-02-06": {
+      "1. open": "36.2800",
+      "2. high": "36.6900",
+      "3. low": "35.2100",
+      "4. close": "35.4100",
+      "5. volume": "706900"
+    },
+    "2008-02-05": {
+      "1. open": "36.2000",
+      "2. high": "37.2200",
+      "3. low": "35.9100",
+      "4. close": "35.9400",
+      "5. volume": "1072500"
+    },
+    "2008-02-04": {
+      "1. open": "36.4700",
+      "2. high": "37.4000",
+      "3. low": "36.1900",
+      "4. close": "37.0000",
+      "5. volume": "1733200"
+    },
+    "2008-02-01": {
+      "1. open": "35.4800",
+      "2. high": "36.9100",
+      "3. low": "35.4000",
+      "4. close": "36.5000",
+      "5. volume": "6412600"
+    },
+    "2008-01-31": {
+      "1. open": "35.4300",
+      "2. high": "36.7200",
+      "3. low": "34.2700",
+      "4. close": "35.7600",
+      "5. volume": "7091100"
+    },
+    "2008-01-30": {
+      "1. open": "37.5400",
+      "2. high": "38.5700",
+      "3. low": "36.6700",
+      "4. close": "36.8900",
+      "5. volume": "670100"
+    },
+    "2008-01-29": {
+      "1. open": "38.5800",
+      "2. high": "39.1700",
+      "3. low": "37.6300",
+      "4. close": "37.6400",
+      "5. volume": "750000"
+    },
+    "2008-01-28": {
+      "1. open": "37.0800",
+      "2. high": "38.1900",
+      "3. low": "36.1500",
+      "4. close": "38.1900",
+      "5. volume": "536200"
+    },
+    "2008-01-25": {
+      "1. open": "37.4100",
+      "2. high": "37.7500",
+      "3. low": "36.1100",
+      "4. close": "36.8300",
+      "5. volume": "832300"
+    },
+    "2008-01-24": {
+      "1. open": "37.8000",
+      "2. high": "38.3200",
+      "3. low": "36.8000",
+      "4. close": "36.9500",
+      "5. volume": "1875700"
+    },
+    "2008-01-23": {
+      "1. open": "33.4800",
+      "2. high": "37.4700",
+      "3. low": "33.4500",
+      "4. close": "36.7800",
+      "5. volume": "2578900"
+    },
+    "2008-01-22": {
+      "1. open": "32.9200",
+      "2. high": "35.1800",
+      "3. low": "32.3200",
+      "4. close": "34.4200",
+      "5. volume": "1098300"
+    },
+    "2008-01-18": {
+      "1. open": "34.3300",
+      "2. high": "34.3300",
+      "3. low": "32.5400",
+      "4. close": "32.9600",
+      "5. volume": "1599100"
+    },
+    "2008-01-17": {
+      "1. open": "34.8200",
+      "2. high": "35.0900",
+      "3. low": "33.9000",
+      "4. close": "34.0200",
+      "5. volume": "690300"
+    },
+    "2008-01-16": {
+      "1. open": "34.1500",
+      "2. high": "35.4300",
+      "3. low": "33.8400",
+      "4. close": "34.8400",
+      "5. volume": "652800"
+    },
+    "2008-01-15": {
+      "1. open": "34.9300",
+      "2. high": "35.2000",
+      "3. low": "34.1700",
+      "4. close": "34.1700",
+      "5. volume": "561100"
+    },
+    "2008-01-14": {
+      "1. open": "34.9700",
+      "2. high": "35.7800",
+      "3. low": "34.3000",
+      "4. close": "35.5700",
+      "5. volume": "644500"
+    },
+    "2008-01-11": {
+      "1. open": "34.6700",
+      "2. high": "35.4100",
+      "3. low": "33.7300",
+      "4. close": "34.6700",
+      "5. volume": "749800"
+    },
+    "2008-01-10": {
+      "1. open": "34.5000",
+      "2. high": "35.5100",
+      "3. low": "33.6500",
+      "4. close": "34.9300",
+      "5. volume": "1613300"
+    },
+    "2008-01-09": {
+      "1. open": "33.8500",
+      "2. high": "35.0800",
+      "3. low": "33.1100",
+      "4. close": "34.8300",
+      "5. volume": "1286800"
+    },
+    "2008-01-08": {
+      "1. open": "35.2400",
+      "2. high": "35.4300",
+      "3. low": "33.5800",
+      "4. close": "33.8400",
+      "5. volume": "1875400"
+    },
+    "2008-01-07": {
+      "1. open": "35.4100",
+      "2. high": "35.7400",
+      "3. low": "34.3400",
+      "4. close": "35.0700",
+      "5. volume": "1360800"
+    },
+    "2008-01-04": {
+      "1. open": "36.5600",
+      "2. high": "37.2400",
+      "3. low": "35.0300",
+      "4. close": "35.1800",
+      "5. volume": "1053600"
+    },
+    "2008-01-03": {
+      "1. open": "38.7300",
+      "2. high": "39.2000",
+      "3. low": "37.0500",
+      "4. close": "37.2400",
+      "5. volume": "799000"
+    },
+    "2008-01-02": {
+      "1. open": "38.3200",
+      "2. high": "39.1900",
+      "3. low": "38.0000",
+      "4. close": "38.5000",
+      "5. volume": "1122000"
+    },
+    "2007-12-31": {
+      "1. open": "38.1100",
+      "2. high": "38.6600",
+      "3. low": "37.7100",
+      "4. close": "38.3700",
+      "5. volume": "402800"
+    },
+    "2007-12-28": {
+      "1. open": "39.0000",
+      "2. high": "39.8200",
+      "3. low": "38.1400",
+      "4. close": "38.1400",
+      "5. volume": "494900"
+    },
+    "2007-12-27": {
+      "1. open": "40.0700",
+      "2. high": "40.4100",
+      "3. low": "38.9100",
+      "4. close": "39.0000",
+      "5. volume": "545800"
+    },
+    "2007-12-26": {
+      "1. open": "40.0400",
+      "2. high": "40.3300",
+      "3. low": "39.7400",
+      "4. close": "40.3100",
+      "5. volume": "461500"
+    },
+    "2007-12-24": {
+      "1. open": "38.7000",
+      "2. high": "40.1000",
+      "3. low": "38.6200",
+      "4. close": "40.0900",
+      "5. volume": "310300"
+    },
+    "2007-12-21": {
+      "1. open": "38.8600",
+      "2. high": "39.4800",
+      "3. low": "37.9200",
+      "4. close": "38.3000",
+      "5. volume": "1106100"
+    },
+    "2007-12-20": {
+      "1. open": "38.4000",
+      "2. high": "38.7800",
+      "3. low": "37.7600",
+      "4. close": "38.1000",
+      "5. volume": "661900"
+    },
+    "2007-12-19": {
+      "1. open": "37.6800",
+      "2. high": "38.2300",
+      "3. low": "37.2800",
+      "4. close": "38.0400",
+      "5. volume": "688800"
+    },
+    "2007-12-18": {
+      "1. open": "37.3900",
+      "2. high": "38.2900",
+      "3. low": "36.4000",
+      "4. close": "37.4400",
+      "5. volume": "1352000"
+    },
+    "2007-12-17": {
+      "1. open": "37.0000",
+      "2. high": "37.4000",
+      "3. low": "36.2400",
+      "4. close": "36.5000",
+      "5. volume": "970200"
+    },
+    "2007-12-14": {
+      "1. open": "38.4600",
+      "2. high": "39.5100",
+      "3. low": "37.9200",
+      "4. close": "37.9900",
+      "5. volume": "597800"
+    },
+    "2007-12-13": {
+      "1. open": "40.3500",
+      "2. high": "40.6100",
+      "3. low": "38.0400",
+      "4. close": "38.9800",
+      "5. volume": "1029900"
+    },
+    "2007-12-12": {
+      "1. open": "41.5000",
+      "2. high": "42.1500",
+      "3. low": "39.7800",
+      "4. close": "40.7400",
+      "5. volume": "1636100"
+    },
+    "2007-12-11": {
+      "1. open": "40.7300",
+      "2. high": "41.3800",
+      "3. low": "39.8400",
+      "4. close": "40.0000",
+      "5. volume": "1152600"
+    },
+    "2007-12-10": {
+      "1. open": "39.0400",
+      "2. high": "40.5000",
+      "3. low": "39.0400",
+      "4. close": "40.5000",
+      "5. volume": "463400"
+    },
+    "2007-12-07": {
+      "1. open": "38.4800",
+      "2. high": "39.6500",
+      "3. low": "38.3000",
+      "4. close": "39.0000",
+      "5. volume": "2632300"
+    },
+    "2007-12-06": {
+      "1. open": "37.9800",
+      "2. high": "38.4600",
+      "3. low": "37.6200",
+      "4. close": "38.2500",
+      "5. volume": "1046100"
+    },
+    "2007-12-05": {
+      "1. open": "36.9700",
+      "2. high": "37.8100",
+      "3. low": "36.8800",
+      "4. close": "37.7100",
+      "5. volume": "687100"
+    },
+    "2007-12-04": {
+      "1. open": "37.2100",
+      "2. high": "37.4700",
+      "3. low": "36.3900",
+      "4. close": "36.3900",
+      "5. volume": "916600"
+    },
+    "2007-12-03": {
+      "1. open": "37.8200",
+      "2. high": "38.1400",
+      "3. low": "36.7400",
+      "4. close": "37.7600",
+      "5. volume": "798700"
+    },
+    "2007-11-30": {
+      "1. open": "37.9800",
+      "2. high": "38.3700",
+      "3. low": "37.4900",
+      "4. close": "38.1600",
+      "5. volume": "902100"
+    },
+    "2007-11-29": {
+      "1. open": "38.0000",
+      "2. high": "38.0300",
+      "3. low": "36.9100",
+      "4. close": "37.6000",
+      "5. volume": "647100"
+    },
+    "2007-11-28": {
+      "1. open": "36.5000",
+      "2. high": "38.1400",
+      "3. low": "36.3600",
+      "4. close": "38.1400",
+      "5. volume": "1223600"
+    },
+    "2007-11-27": {
+      "1. open": "35.7500",
+      "2. high": "36.3200",
+      "3. low": "35.0500",
+      "4. close": "36.1700",
+      "5. volume": "835000"
+    },
+    "2007-11-26": {
+      "1. open": "37.6500",
+      "2. high": "37.6500",
+      "3. low": "35.7000",
+      "4. close": "35.7000",
+      "5. volume": "965600"
+    },
+    "2007-11-23": {
+      "1. open": "37.3700",
+      "2. high": "37.8500",
+      "3. low": "36.9200",
+      "4. close": "37.7500",
+      "5. volume": "566600"
+    },
+    "2007-11-21": {
+      "1. open": "38.0700",
+      "2. high": "38.3800",
+      "3. low": "36.8700",
+      "4. close": "37.0000",
+      "5. volume": "1100200"
+    },
+    "2007-11-20": {
+      "1. open": "39.0000",
+      "2. high": "39.3800",
+      "3. low": "37.4800",
+      "4. close": "38.3500",
+      "5. volume": "1020300"
+    },
+    "2007-11-19": {
+      "1. open": "38.9000",
+      "2. high": "39.3400",
+      "3. low": "38.5400",
+      "4. close": "38.9000",
+      "5. volume": "917000"
+    },
+    "2007-11-16": {
+      "1. open": "39.7600",
+      "2. high": "39.9700",
+      "3. low": "38.3500",
+      "4. close": "39.4000",
+      "5. volume": "788100"
+    },
+    "2007-11-15": {
+      "1. open": "39.1300",
+      "2. high": "39.6700",
+      "3. low": "38.5500",
+      "4. close": "39.6600",
+      "5. volume": "466700"
+    },
+    "2007-11-14": {
+      "1. open": "40.3900",
+      "2. high": "40.8900",
+      "3. low": "39.1000",
+      "4. close": "39.3900",
+      "5. volume": "550900"
+    },
+    "2007-11-13": {
+      "1. open": "38.9400",
+      "2. high": "39.8400",
+      "3. low": "38.8100",
+      "4. close": "39.8300",
+      "5. volume": "1068500"
+    },
+    "2007-11-12": {
+      "1. open": "39.6000",
+      "2. high": "40.0900",
+      "3. low": "38.3800",
+      "4. close": "38.5000",
+      "5. volume": "756300"
+    },
+    "2007-11-09": {
+      "1. open": "39.4700",
+      "2. high": "40.6400",
+      "3. low": "39.4700",
+      "4. close": "39.6600",
+      "5. volume": "1163800"
+    },
+    "2007-11-08": {
+      "1. open": "41.0700",
+      "2. high": "41.8500",
+      "3. low": "39.2100",
+      "4. close": "40.1900",
+      "5. volume": "1466700"
+    },
+    "2007-11-07": {
+      "1. open": "43.2500",
+      "2. high": "43.2600",
+      "3. low": "40.3900",
+      "4. close": "41.1600",
+      "5. volume": "1009500"
+    },
+    "2007-11-06": {
+      "1. open": "41.5800",
+      "2. high": "43.1800",
+      "3. low": "40.9700",
+      "4. close": "43.1800",
+      "5. volume": "1207400"
+    },
+    "2007-11-05": {
+      "1. open": "40.7100",
+      "2. high": "42.0400",
+      "3. low": "40.7000",
+      "4. close": "41.5000",
+      "5. volume": "1154000"
+    },
+    "2007-11-02": {
+      "1. open": "42.1000",
+      "2. high": "42.4700",
+      "3. low": "40.5500",
+      "4. close": "41.5300",
+      "5. volume": "751100"
+    },
+    "2007-11-01": {
+      "1. open": "43.3400",
+      "2. high": "43.3400",
+      "3. low": "41.0000",
+      "4. close": "41.6100",
+      "5. volume": "1353500"
+    },
+    "2007-10-31": {
+      "1. open": "43.0800",
+      "2. high": "44.2100",
+      "3. low": "41.9200",
+      "4. close": "43.9900",
+      "5. volume": "1244000"
+    },
+    "2007-10-30": {
+      "1. open": "41.2200",
+      "2. high": "42.6600",
+      "3. low": "41.1500",
+      "4. close": "42.5500",
+      "5. volume": "592300"
+    },
+    "2007-10-29": {
+      "1. open": "41.8300",
+      "2. high": "41.8500",
+      "3. low": "41.2500",
+      "4. close": "41.3200",
+      "5. volume": "338900"
+    },
+    "2007-10-26": {
+      "1. open": "41.4400",
+      "2. high": "41.7700",
+      "3. low": "40.8200",
+      "4. close": "41.6900",
+      "5. volume": "429500"
+    },
+    "2007-10-25": {
+      "1. open": "41.1200",
+      "2. high": "41.4400",
+      "3. low": "40.1700",
+      "4. close": "40.7700",
+      "5. volume": "451600"
+    },
+    "2007-10-24": {
+      "1. open": "41.4700",
+      "2. high": "41.4700",
+      "3. low": "40.4100",
+      "4. close": "41.0600",
+      "5. volume": "906600"
+    },
+    "2007-10-23": {
+      "1. open": "41.2300",
+      "2. high": "41.7600",
+      "3. low": "40.4400",
+      "4. close": "41.7000",
+      "5. volume": "358800"
+    },
+    "2007-10-22": {
+      "1. open": "40.7900",
+      "2. high": "41.4500",
+      "3. low": "40.2800",
+      "4. close": "40.8400",
+      "5. volume": "584200"
+    },
+    "2007-10-19": {
+      "1. open": "42.4300",
+      "2. high": "42.5000",
+      "3. low": "41.2100",
+      "4. close": "41.3900",
+      "5. volume": "930600"
+    },
+    "2007-10-18": {
+      "1. open": "40.8500",
+      "2. high": "42.9400",
+      "3. low": "40.6200",
+      "4. close": "42.5000",
+      "5. volume": "685500"
+    },
+    "2007-10-17": {
+      "1. open": "40.8900",
+      "2. high": "41.3600",
+      "3. low": "40.2900",
+      "4. close": "41.0500",
+      "5. volume": "2510100"
+    },
+    "2007-10-16": {
+      "1. open": "39.3000",
+      "2. high": "39.6800",
+      "3. low": "38.8600",
+      "4. close": "39.3800",
+      "5. volume": "537900"
+    },
+    "2007-10-15": {
+      "1. open": "39.6000",
+      "2. high": "39.6000",
+      "3. low": "39.0000",
+      "4. close": "39.5800",
+      "5. volume": "399800"
+    },
+    "2007-10-12": {
+      "1. open": "39.5800",
+      "2. high": "40.0000",
+      "3. low": "39.0000",
+      "4. close": "39.5000",
+      "5. volume": "458900"
+    },
+    "2007-10-11": {
+      "1. open": "40.8600",
+      "2. high": "40.9900",
+      "3. low": "40.0300",
+      "4. close": "40.5900",
+      "5. volume": "365500"
+    },
+    "2007-10-10": {
+      "1. open": "41.3600",
+      "2. high": "41.6100",
+      "3. low": "40.5000",
+      "4. close": "40.7400",
+      "5. volume": "638100"
+    },
+    "2007-10-09": {
+      "1. open": "41.0000",
+      "2. high": "41.6600",
+      "3. low": "40.5200",
+      "4. close": "41.1700",
+      "5. volume": "432100"
+    },
+    "2007-10-08": {
+      "1. open": "40.9500",
+      "2. high": "41.2800",
+      "3. low": "40.4600",
+      "4. close": "41.0000",
+      "5. volume": "496200"
+    },
+    "2007-10-05": {
+      "1. open": "41.3100",
+      "2. high": "41.5000",
+      "3. low": "40.5900",
+      "4. close": "41.2000",
+      "5. volume": "408800"
+    },
+    "2007-10-04": {
+      "1. open": "40.1900",
+      "2. high": "40.7100",
+      "3. low": "39.6900",
+      "4. close": "40.5100",
+      "5. volume": "298100"
+    },
+    "2007-10-03": {
+      "1. open": "40.7500",
+      "2. high": "40.7700",
+      "3. low": "39.9500",
+      "4. close": "39.9500",
+      "5. volume": "323800"
+    },
+    "2007-10-02": {
+      "1. open": "41.0000",
+      "2. high": "41.1800",
+      "3. low": "40.5400",
+      "4. close": "40.9300",
+      "5. volume": "339900"
+    },
+    "2007-10-01": {
+      "1. open": "39.6400",
+      "2. high": "41.2500",
+      "3. low": "39.3500",
+      "4. close": "40.9700",
+      "5. volume": "467300"
+    },
+    "2007-09-28": {
+      "1. open": "39.5000",
+      "2. high": "39.5000",
+      "3. low": "38.7500",
+      "4. close": "39.3900",
+      "5. volume": "424900"
+    },
+    "2007-09-27": {
+      "1. open": "39.0200",
+      "2. high": "39.6800",
+      "3. low": "38.8900",
+      "4. close": "39.6000",
+      "5. volume": "386400"
+    },
+    "2007-09-26": {
+      "1. open": "37.9200",
+      "2. high": "39.0200",
+      "3. low": "37.7400",
+      "4. close": "38.7000",
+      "5. volume": "299800"
+    },
+    "2007-09-25": {
+      "1. open": "37.6900",
+      "2. high": "37.9100",
+      "3. low": "37.0400",
+      "4. close": "37.7400",
+      "5. volume": "191400"
+    },
+    "2007-09-24": {
+      "1. open": "37.6700",
+      "2. high": "38.2700",
+      "3. low": "37.5100",
+      "4. close": "38.0100",
+      "5. volume": "358400"
+    },
+    "2007-09-21": {
+      "1. open": "38.4800",
+      "2. high": "38.8200",
+      "3. low": "37.7300",
+      "4. close": "37.7300",
+      "5. volume": "462400"
+    },
+    "2007-09-20": {
+      "1. open": "39.2500",
+      "2. high": "39.3400",
+      "3. low": "37.9800",
+      "4. close": "38.3000",
+      "5. volume": "445800"
+    },
+    "2007-09-19": {
+      "1. open": "37.5100",
+      "2. high": "39.9800",
+      "3. low": "37.5100",
+      "4. close": "39.2400",
+      "5. volume": "662600"
+    },
+    "2007-09-18": {
+      "1. open": "36.8000",
+      "2. high": "37.6400",
+      "3. low": "35.8600",
+      "4. close": "37.4400",
+      "5. volume": "1234800"
+    },
+    "2007-09-17": {
+      "1. open": "36.9300",
+      "2. high": "37.0500",
+      "3. low": "36.1500",
+      "4. close": "36.5400",
+      "5. volume": "754200"
+    },
+    "2007-09-14": {
+      "1. open": "36.6700",
+      "2. high": "36.9900",
+      "3. low": "36.3000",
+      "4. close": "36.9600",
+      "5. volume": "312200"
+    },
+    "2007-09-13": {
+      "1. open": "36.4600",
+      "2. high": "37.2300",
+      "3. low": "35.8700",
+      "4. close": "37.1100",
+      "5. volume": "497400"
+    },
+    "2007-09-12": {
+      "1. open": "37.0600",
+      "2. high": "37.2000",
+      "3. low": "36.2200",
+      "4. close": "36.4600",
+      "5. volume": "549400"
+    },
+    "2007-09-11": {
+      "1. open": "36.4900",
+      "2. high": "37.4800",
+      "3. low": "35.3900",
+      "4. close": "37.2700",
+      "5. volume": "491700"
+    },
+    "2007-09-10": {
+      "1. open": "37.3100",
+      "2. high": "37.3100",
+      "3. low": "36.0300",
+      "4. close": "36.4500",
+      "5. volume": "417500"
+    },
+    "2007-09-07": {
+      "1. open": "38.2800",
+      "2. high": "38.2800",
+      "3. low": "36.7500",
+      "4. close": "36.8500",
+      "5. volume": "373300"
+    },
+    "2007-09-06": {
+      "1. open": "38.7700",
+      "2. high": "39.3700",
+      "3. low": "37.5000",
+      "4. close": "37.8400",
+      "5. volume": "516100"
+    },
+    "2007-09-05": {
+      "1. open": "39.6500",
+      "2. high": "39.7800",
+      "3. low": "38.3800",
+      "4. close": "38.5700",
+      "5. volume": "427100"
+    },
+    "2007-09-04": {
+      "1. open": "38.9100",
+      "2. high": "40.5200",
+      "3. low": "38.6400",
+      "4. close": "40.0500",
+      "5. volume": "607400"
+    },
+    "2007-08-31": {
+      "1. open": "38.0000",
+      "2. high": "39.0700",
+      "3. low": "37.8400",
+      "4. close": "39.0000",
+      "5. volume": "980800"
+    },
+    "2007-08-30": {
+      "1. open": "36.9800",
+      "2. high": "37.9400",
+      "3. low": "36.9700",
+      "4. close": "37.3900",
+      "5. volume": "521000"
+    },
+    "2007-08-29": {
+      "1. open": "37.3300",
+      "2. high": "37.4300",
+      "3. low": "36.5600",
+      "4. close": "37.4100",
+      "5. volume": "710900"
+    },
+    "2007-08-28": {
+      "1. open": "38.2000",
+      "2. high": "38.4600",
+      "3. low": "37.1200",
+      "4. close": "37.1900",
+      "5. volume": "746900"
+    },
+    "2007-08-27": {
+      "1. open": "38.7800",
+      "2. high": "39.1100",
+      "3. low": "38.3800",
+      "4. close": "38.5200",
+      "5. volume": "529000"
+    },
+    "2007-08-24": {
+      "1. open": "38.3400",
+      "2. high": "39.1800",
+      "3. low": "38.2400",
+      "4. close": "38.9800",
+      "5. volume": "396500"
+    },
+    "2007-08-23": {
+      "1. open": "38.4200",
+      "2. high": "38.7500",
+      "3. low": "38.1200",
+      "4. close": "38.4700",
+      "5. volume": "549400"
+    },
+    "2007-08-22": {
+      "1. open": "37.8000",
+      "2. high": "38.2900",
+      "3. low": "37.4900",
+      "4. close": "38.1200",
+      "5. volume": "703500"
+    },
+    "2007-08-21": {
+      "1. open": "36.6500",
+      "2. high": "37.7500",
+      "3. low": "36.4500",
+      "4. close": "37.5900",
+      "5. volume": "581600"
+    },
+    "2007-08-20": {
+      "1. open": "35.3900",
+      "2. high": "36.7700",
+      "3. low": "35.2300",
+      "4. close": "36.7400",
+      "5. volume": "538700"
+    },
+    "2007-08-17": {
+      "1. open": "36.9700",
+      "2. high": "37.5800",
+      "3. low": "35.1300",
+      "4. close": "35.3800",
+      "5. volume": "1192000"
+    },
+    "2007-08-16": {
+      "1. open": "34.8500",
+      "2. high": "35.9900",
+      "3. low": "33.5200",
+      "4. close": "35.0100",
+      "5. volume": "1494300"
+    },
+    "2007-08-15": {
+      "1. open": "36.3000",
+      "2. high": "38.2300",
+      "3. low": "34.8100",
+      "4. close": "35.0400",
+      "5. volume": "1034200"
+    },
+    "2007-08-14": {
+      "1. open": "37.5000",
+      "2. high": "37.5800",
+      "3. low": "36.4100",
+      "4. close": "36.4100",
+      "5. volume": "822400"
+    },
+    "2007-08-13": {
+      "1. open": "37.4000",
+      "2. high": "38.1400",
+      "3. low": "36.6600",
+      "4. close": "37.5000",
+      "5. volume": "708400"
+    },
+    "2007-08-10": {
+      "1. open": "38.6300",
+      "2. high": "38.7000",
+      "3. low": "36.6400",
+      "4. close": "37.5100",
+      "5. volume": "1534200"
+    },
+    "2007-08-09": {
+      "1. open": "38.4000",
+      "2. high": "39.9200",
+      "3. low": "38.0500",
+      "4. close": "39.1400",
+      "5. volume": "1503100"
+    },
+    "2007-08-08": {
+      "1. open": "37.6000",
+      "2. high": "39.0600",
+      "3. low": "36.3300",
+      "4. close": "38.9400",
+      "5. volume": "1275900"
+    },
+    "2007-08-07": {
+      "1. open": "34.9000",
+      "2. high": "36.6300",
+      "3. low": "34.5000",
+      "4. close": "36.3900",
+      "5. volume": "664200"
+    },
+    "2007-08-06": {
+      "1. open": "34.9200",
+      "2. high": "35.4600",
+      "3. low": "33.0600",
+      "4. close": "35.3100",
+      "5. volume": "708300"
+    },
+    "2007-08-03": {
+      "1. open": "34.5500",
+      "2. high": "34.5900",
+      "3. low": "33.6400",
+      "4. close": "34.1600",
+      "5. volume": "903800"
+    },
+    "2007-08-02": {
+      "1. open": "33.3000",
+      "2. high": "34.6900",
+      "3. low": "33.3000",
+      "4. close": "34.6000",
+      "5. volume": "803000"
+    },
+    "2007-08-01": {
+      "1. open": "32.9500",
+      "2. high": "33.3700",
+      "3. low": "32.0400",
+      "4. close": "33.3000",
+      "5. volume": "1573200"
+    },
+    "2007-07-31": {
+      "1. open": "34.0000",
+      "2. high": "34.3600",
+      "3. low": "33.1000",
+      "4. close": "33.1500",
+      "5. volume": "1335500"
+    },
+    "2007-07-30": {
+      "1. open": "34.1400",
+      "2. high": "34.3500",
+      "3. low": "33.2700",
+      "4. close": "33.6200",
+      "5. volume": "934400"
+    },
+    "2007-07-27": {
+      "1. open": "34.2600",
+      "2. high": "35.0500",
+      "3. low": "33.7300",
+      "4. close": "34.1400",
+      "5. volume": "1865700"
+    },
+    "2007-07-26": {
+      "1. open": "35.3400",
+      "2. high": "35.9000",
+      "3. low": "34.6800",
+      "4. close": "35.1500",
+      "5. volume": "956200"
+    },
+    "2007-07-25": {
+      "1. open": "37.1000",
+      "2. high": "37.1000",
+      "3. low": "35.7200",
+      "4. close": "36.1400",
+      "5. volume": "1148300"
+    },
+    "2007-07-24": {
+      "1. open": "34.9300",
+      "2. high": "37.0800",
+      "3. low": "34.6500",
+      "4. close": "36.5200",
+      "5. volume": "1938400"
+    },
+    "2007-07-23": {
+      "1. open": "36.8400",
+      "2. high": "36.9800",
+      "3. low": "35.0200",
+      "4. close": "35.4200",
+      "5. volume": "1203100"
+    },
+    "2007-07-20": {
+      "1. open": "37.7800",
+      "2. high": "37.8700",
+      "3. low": "36.2300",
+      "4. close": "36.7700",
+      "5. volume": "688800"
+    },
+    "2007-07-19": {
+      "1. open": "38.0300",
+      "2. high": "38.5100",
+      "3. low": "37.8100",
+      "4. close": "37.8600",
+      "5. volume": "454000"
+    },
+    "2007-07-18": {
+      "1. open": "37.7500",
+      "2. high": "37.9400",
+      "3. low": "36.8700",
+      "4. close": "37.7600",
+      "5. volume": "556700"
+    },
+    "2007-07-17": {
+      "1. open": "38.6500",
+      "2. high": "39.4400",
+      "3. low": "38.1300",
+      "4. close": "38.1700",
+      "5. volume": "345500"
+    },
+    "2007-07-16": {
+      "1. open": "39.2000",
+      "2. high": "39.6500",
+      "3. low": "38.5200",
+      "4. close": "38.5200",
+      "5. volume": "416800"
+    },
+    "2007-07-13": {
+      "1. open": "39.4400",
+      "2. high": "39.4800",
+      "3. low": "38.8500",
+      "4. close": "39.4800",
+      "5. volume": "412600"
+    },
+    "2007-07-12": {
+      "1. open": "39.1000",
+      "2. high": "39.5600",
+      "3. low": "38.7700",
+      "4. close": "39.4500",
+      "5. volume": "429600"
+    },
+    "2007-07-11": {
+      "1. open": "38.3600",
+      "2. high": "38.7800",
+      "3. low": "37.9100",
+      "4. close": "38.7800",
+      "5. volume": "440100"
+    },
+    "2007-07-10": {
+      "1. open": "39.8000",
+      "2. high": "40.0000",
+      "3. low": "38.4400",
+      "4. close": "38.5200",
+      "5. volume": "433300"
+    },
+    "2007-07-09": {
+      "1. open": "40.6200",
+      "2. high": "40.6200",
+      "3. low": "39.6700",
+      "4. close": "40.1500",
+      "5. volume": "309900"
+    },
+    "2007-07-06": {
+      "1. open": "39.7000",
+      "2. high": "40.5400",
+      "3. low": "39.0200",
+      "4. close": "40.4400",
+      "5. volume": "412300"
+    },
+    "2007-07-05": {
+      "1. open": "39.6600",
+      "2. high": "40.3100",
+      "3. low": "39.5400",
+      "4. close": "39.7700",
+      "5. volume": "907500"
+    },
+    "2007-07-03": {
+      "1. open": "39.6000",
+      "2. high": "39.9900",
+      "3. low": "39.1500",
+      "4. close": "39.3100",
+      "5. volume": "309600"
+    },
+    "2007-07-02": {
+      "1. open": "37.9000",
+      "2. high": "39.2200",
+      "3. low": "37.8500",
+      "4. close": "39.1600",
+      "5. volume": "637100"
+    },
+    "2007-06-29": {
+      "1. open": "38.6500",
+      "2. high": "38.9700",
+      "3. low": "37.3500",
+      "4. close": "37.6800",
+      "5. volume": "504700"
+    },
+    "2007-06-28": {
+      "1. open": "38.5800",
+      "2. high": "39.3200",
+      "3. low": "38.3000",
+      "4. close": "38.4900",
+      "5. volume": "501800"
+    },
+    "2007-06-27": {
+      "1. open": "37.2500",
+      "2. high": "38.5300",
+      "3. low": "36.7000",
+      "4. close": "38.4600",
+      "5. volume": "787500"
+    },
+    "2007-06-26": {
+      "1. open": "37.4300",
+      "2. high": "37.8500",
+      "3. low": "37.1100",
+      "4. close": "37.6000",
+      "5. volume": "640900"
+    },
+    "2007-06-25": {
+      "1. open": "37.7600",
+      "2. high": "37.8200",
+      "3. low": "36.9300",
+      "4. close": "37.1000",
+      "5. volume": "499600"
+    },
+    "2007-06-22": {
+      "1. open": "37.4900",
+      "2. high": "38.2500",
+      "3. low": "37.4900",
+      "4. close": "37.9000",
+      "5. volume": "1368200"
+    },
+    "2007-06-21": {
+      "1. open": "37.5000",
+      "2. high": "37.6300",
+      "3. low": "36.7500",
+      "4. close": "37.4900",
+      "5. volume": "1019800"
+    },
+    "2007-06-20": {
+      "1. open": "39.0000",
+      "2. high": "39.0000",
+      "3. low": "37.7400",
+      "4. close": "37.7400",
+      "5. volume": "454100"
+    },
+    "2007-06-19": {
+      "1. open": "38.8600",
+      "2. high": "39.1900",
+      "3. low": "38.4200",
+      "4. close": "38.8800",
+      "5. volume": "569600"
+    },
+    "2007-06-18": {
+      "1. open": "40.1000",
+      "2. high": "40.3600",
+      "3. low": "38.9000",
+      "4. close": "38.9800",
+      "5. volume": "395800"
+    },
+    "2007-06-15": {
+      "1. open": "40.2700",
+      "2. high": "40.9800",
+      "3. low": "39.8100",
+      "4. close": "39.9900",
+      "5. volume": "875700"
+    },
+    "2007-06-14": {
+      "1. open": "39.7400",
+      "2. high": "39.9600",
+      "3. low": "39.2400",
+      "4. close": "39.5200",
+      "5. volume": "443800"
+    },
+    "2007-06-13": {
+      "1. open": "39.5000",
+      "2. high": "39.8300",
+      "3. low": "39.0800",
+      "4. close": "39.8000",
+      "5. volume": "1221700"
+    },
+    "2007-06-12": {
+      "1. open": "40.0900",
+      "2. high": "40.1300",
+      "3. low": "39.3500",
+      "4. close": "39.3500",
+      "5. volume": "842000"
+    },
+    "2007-06-11": {
+      "1. open": "40.2500",
+      "2. high": "40.3500",
+      "3. low": "39.8300",
+      "4. close": "40.0900",
+      "5. volume": "453200"
+    },
+    "2007-06-08": {
+      "1. open": "39.5900",
+      "2. high": "40.3000",
+      "3. low": "39.3500",
+      "4. close": "40.2500",
+      "5. volume": "796700"
+    },
+    "2007-06-07": {
+      "1. open": "40.5500",
+      "2. high": "40.5800",
+      "3. low": "39.4600",
+      "4. close": "39.6900",
+      "5. volume": "434900"
+    },
+    "2007-06-06": {
+      "1. open": "40.6700",
+      "2. high": "41.1100",
+      "3. low": "40.1400",
+      "4. close": "40.6200",
+      "5. volume": "494400"
+    },
+    "2007-06-05": {
+      "1. open": "41.1600",
+      "2. high": "41.3800",
+      "3. low": "40.5300",
+      "4. close": "40.6600",
+      "5. volume": "493200"
+    },
+    "2007-06-04": {
+      "1. open": "40.4500",
+      "2. high": "41.4200",
+      "3. low": "40.4500",
+      "4. close": "41.3700",
+      "5. volume": "414700"
+    },
+    "2007-06-01": {
+      "1. open": "40.6100",
+      "2. high": "40.9600",
+      "3. low": "40.4300",
+      "4. close": "40.6300",
+      "5. volume": "1118400"
+    },
+    "2007-05-31": {
+      "1. open": "40.8200",
+      "2. high": "41.0100",
+      "3. low": "40.1000",
+      "4. close": "40.6000",
+      "5. volume": "805300"
+    },
+    "2007-05-30": {
+      "1. open": "39.1200",
+      "2. high": "40.3500",
+      "3. low": "38.4800",
+      "4. close": "40.3200",
+      "5. volume": "1189500"
+    },
+    "2007-05-29": {
+      "1. open": "38.9500",
+      "2. high": "39.7600",
+      "3. low": "38.6000",
+      "4. close": "39.1200",
+      "5. volume": "683700"
+    },
+    "2007-05-25": {
+      "1. open": "38.6000",
+      "2. high": "39.3700",
+      "3. low": "38.4200",
+      "4. close": "38.7300",
+      "5. volume": "670500"
+    },
+    "2007-05-24": {
+      "1. open": "39.0000",
+      "2. high": "39.5700",
+      "3. low": "37.9600",
+      "4. close": "38.4900",
+      "5. volume": "1948000"
+    },
+    "2007-05-23": {
+      "1. open": "39.2900",
+      "2. high": "39.4400",
+      "3. low": "37.5800",
+      "4. close": "37.7400",
+      "5. volume": "1998900"
+    },
+    "2007-05-22": {
+      "1. open": "40.3300",
+      "2. high": "40.3800",
+      "3. low": "39.2300",
+      "4. close": "39.2800",
+      "5. volume": "1471700"
+    },
+    "2007-05-21": {
+      "1. open": "39.7400",
+      "2. high": "40.2800",
+      "3. low": "39.6400",
+      "4. close": "40.0000",
+      "5. volume": "972900"
+    },
+    "2007-05-18": {
+      "1. open": "40.3300",
+      "2. high": "40.4700",
+      "3. low": "39.4300",
+      "4. close": "39.7400",
+      "5. volume": "555900"
+    },
+    "2007-05-17": {
+      "1. open": "41.3000",
+      "2. high": "41.3000",
+      "3. low": "40.0900",
+      "4. close": "40.1700",
+      "5. volume": "711900"
+    },
+    "2007-05-16": {
+      "1. open": "41.7300",
+      "2. high": "41.7700",
+      "3. low": "41.2200",
+      "4. close": "41.3200",
+      "5. volume": "388900"
+    },
+    "2007-05-15": {
+      "1. open": "41.5700",
+      "2. high": "41.9800",
+      "3. low": "41.2400",
+      "4. close": "41.5000",
+      "5. volume": "899500"
+    },
+    "2007-05-14": {
+      "1. open": "42.5200",
+      "2. high": "42.5200",
+      "3. low": "41.2900",
+      "4. close": "41.4300",
+      "5. volume": "864200"
+    },
+    "2007-05-11": {
+      "1. open": "42.3000",
+      "2. high": "42.5800",
+      "3. low": "42.2500",
+      "4. close": "42.5200",
+      "5. volume": "334800"
+    },
+    "2007-05-10": {
+      "1. open": "42.2000",
+      "2. high": "42.7500",
+      "3. low": "41.8100",
+      "4. close": "42.1000",
+      "5. volume": "900800"
+    },
+    "2007-05-09": {
+      "1. open": "41.9300",
+      "2. high": "42.8600",
+      "3. low": "41.9300",
+      "4. close": "42.2000",
+      "5. volume": "2591500"
+    },
+    "2007-05-08": {
+      "1. open": "41.8000",
+      "2. high": "42.2900",
+      "3. low": "41.6000",
+      "4. close": "42.0000",
+      "5. volume": "528300"
+    },
+    "2007-05-07": {
+      "1. open": "41.8000",
+      "2. high": "42.0000",
+      "3. low": "41.7100",
+      "4. close": "41.8000",
+      "5. volume": "405100"
+    },
+    "2007-05-04": {
+      "1. open": "41.5000",
+      "2. high": "41.6100",
+      "3. low": "41.1100",
+      "4. close": "41.4900",
+      "5. volume": "332300"
+    },
+    "2007-05-03": {
+      "1. open": "41.8000",
+      "2. high": "41.9200",
+      "3. low": "41.2100",
+      "4. close": "41.2900",
+      "5. volume": "452700"
+    },
+    "2007-05-02": {
+      "1. open": "40.7400",
+      "2. high": "41.7300",
+      "3. low": "40.4800",
+      "4. close": "41.7300",
+      "5. volume": "554700"
+    },
+    "2007-05-01": {
+      "1. open": "40.7000",
+      "2. high": "41.0800",
+      "3. low": "39.9300",
+      "4. close": "40.7300",
+      "5. volume": "632100"
+    },
+    "2007-04-30": {
+      "1. open": "41.5500",
+      "2. high": "41.9400",
+      "3. low": "40.4100",
+      "4. close": "40.4500",
+      "5. volume": "591500"
+    },
+    "2007-04-27": {
+      "1. open": "40.5000",
+      "2. high": "41.0200",
+      "3. low": "40.1800",
+      "4. close": "40.7000",
+      "5. volume": "825200"
+    },
+    "2007-04-26": {
+      "1. open": "40.0200",
+      "2. high": "40.7000",
+      "3. low": "39.9200",
+      "4. close": "40.5500",
+      "5. volume": "890100"
+    },
+    "2007-04-25": {
+      "1. open": "40.2000",
+      "2. high": "40.3200",
+      "3. low": "39.8300",
+      "4. close": "40.1000",
+      "5. volume": "656400"
+    },
+    "2007-04-24": {
+      "1. open": "40.1500",
+      "2. high": "40.1500",
+      "3. low": "39.5300",
+      "4. close": "40.0100",
+      "5. volume": "231800"
+    },
+    "2007-04-23": {
+      "1. open": "40.0500",
+      "2. high": "40.2200",
+      "3. low": "39.9800",
+      "4. close": "40.1500",
+      "5. volume": "475000"
+    },
+    "2007-04-20": {
+      "1. open": "39.1500",
+      "2. high": "40.0700",
+      "3. low": "39.1500",
+      "4. close": "40.0500",
+      "5. volume": "895300"
+    },
+    "2007-04-19": {
+      "1. open": "39.1600",
+      "2. high": "39.5300",
+      "3. low": "38.9100",
+      "4. close": "39.1500",
+      "5. volume": "594200"
+    },
+    "2007-04-18": {
+      "1. open": "39.9400",
+      "2. high": "39.9700",
+      "3. low": "39.4100",
+      "4. close": "39.4200",
+      "5. volume": "408600"
+    },
+    "2007-04-17": {
+      "1. open": "40.1300",
+      "2. high": "40.2900",
+      "3. low": "39.7800",
+      "4. close": "40.1500",
+      "5. volume": "475000"
+    },
+    "2007-04-16": {
+      "1. open": "40.3800",
+      "2. high": "40.5000",
+      "3. low": "39.9800",
+      "4. close": "40.1800",
+      "5. volume": "392400"
+    },
+    "2007-04-13": {
+      "1. open": "39.6000",
+      "2. high": "40.3400",
+      "3. low": "39.2200",
+      "4. close": "40.2400",
+      "5. volume": "752800"
+    },
+    "2007-04-12": {
+      "1. open": "40.0400",
+      "2. high": "40.0400",
+      "3. low": "39.5000",
+      "4. close": "39.7900",
+      "5. volume": "291000"
+    },
+    "2007-04-11": {
+      "1. open": "40.2200",
+      "2. high": "40.2200",
+      "3. low": "39.7600",
+      "4. close": "39.9900",
+      "5. volume": "635000"
+    },
+    "2007-04-10": {
+      "1. open": "39.4000",
+      "2. high": "40.1400",
+      "3. low": "39.4000",
+      "4. close": "40.1200",
+      "5. volume": "1050700"
+    },
+    "2007-04-09": {
+      "1. open": "39.6300",
+      "2. high": "39.9000",
+      "3. low": "39.3500",
+      "4. close": "39.4000",
+      "5. volume": "592500"
+    },
+    "2007-04-05": {
+      "1. open": "39.3900",
+      "2. high": "39.3900",
+      "3. low": "39.1200",
+      "4. close": "39.2500",
+      "5. volume": "1292500"
+    },
+    "2007-04-04": {
+      "1. open": "40.0000",
+      "2. high": "40.0000",
+      "3. low": "38.7300",
+      "4. close": "39.3900",
+      "5. volume": "2569300"
+    },
+    "2007-04-03": {
+      "1. open": "39.9500",
+      "2. high": "40.5500",
+      "3. low": "39.9500",
+      "4. close": "40.3400",
+      "5. volume": "806100"
+    },
+    "2007-04-02": {
+      "1. open": "39.9000",
+      "2. high": "40.2500",
+      "3. low": "39.5000",
+      "4. close": "39.8200",
+      "5. volume": "1695900"
+    },
+    "2007-03-30": {
+      "1. open": "39.3000",
+      "2. high": "40.1400",
+      "3. low": "39.2000",
+      "4. close": "39.9000",
+      "5. volume": "939300"
+    },
+    "2007-03-29": {
+      "1. open": "39.2000",
+      "2. high": "39.3200",
+      "3. low": "39.0100",
+      "4. close": "39.1100",
+      "5. volume": "299200"
+    },
+    "2007-03-28": {
+      "1. open": "39.0000",
+      "2. high": "39.1500",
+      "3. low": "38.9000",
+      "4. close": "38.9900",
+      "5. volume": "998800"
+    },
+    "2007-03-27": {
+      "1. open": "39.6900",
+      "2. high": "39.7500",
+      "3. low": "39.0500",
+      "4. close": "39.2500",
+      "5. volume": "533100"
+    },
+    "2007-03-26": {
+      "1. open": "40.0600",
+      "2. high": "40.0600",
+      "3. low": "39.0800",
+      "4. close": "39.7400",
+      "5. volume": "604100"
+    },
+    "2007-03-23": {
+      "1. open": "39.6500",
+      "2. high": "40.2100",
+      "3. low": "39.5100",
+      "4. close": "39.9200",
+      "5. volume": "547100"
+    },
+    "2007-03-22": {
+      "1. open": "39.7200",
+      "2. high": "39.7200",
+      "3. low": "39.0800",
+      "4. close": "39.5400",
+      "5. volume": "384600"
+    },
+    "2007-03-21": {
+      "1. open": "38.9000",
+      "2. high": "39.8200",
+      "3. low": "38.6400",
+      "4. close": "39.6200",
+      "5. volume": "344800"
+    },
+    "2007-03-20": {
+      "1. open": "38.2000",
+      "2. high": "38.9400",
+      "3. low": "38.2000",
+      "4. close": "38.8700",
+      "5. volume": "655600"
+    },
+    "2007-03-19": {
+      "1. open": "38.0700",
+      "2. high": "38.3000",
+      "3. low": "37.8200",
+      "4. close": "38.1200",
+      "5. volume": "274800"
+    },
+    "2007-03-16": {
+      "1. open": "37.9700",
+      "2. high": "38.1800",
+      "3. low": "37.5300",
+      "4. close": "37.9900",
+      "5. volume": "897500"
+    },
+    "2007-03-15": {
+      "1. open": "37.7500",
+      "2. high": "38.3700",
+      "3. low": "37.6700",
+      "4. close": "37.9700",
+      "5. volume": "737400"
+    },
+    "2007-03-14": {
+      "1. open": "37.7800",
+      "2. high": "38.0400",
+      "3. low": "37.6000",
+      "4. close": "37.7400",
+      "5. volume": "526800"
+    },
+    "2007-03-13": {
+      "1. open": "38.2000",
+      "2. high": "38.5000",
+      "3. low": "37.6400",
+      "4. close": "37.7800",
+      "5. volume": "348300"
+    },
+    "2007-03-12": {
+      "1. open": "38.6500",
+      "2. high": "38.9500",
+      "3. low": "38.4300",
+      "4. close": "38.6600",
+      "5. volume": "324400"
+    },
+    "2007-03-09": {
+      "1. open": "38.8000",
+      "2. high": "39.0000",
+      "3. low": "38.4100",
+      "4. close": "38.5000",
+      "5. volume": "344400"
+    },
+    "2007-03-08": {
+      "1. open": "38.7000",
+      "2. high": "39.2400",
+      "3. low": "38.4900",
+      "4. close": "38.6000",
+      "5. volume": "475000"
+    },
+    "2007-03-07": {
+      "1. open": "38.5500",
+      "2. high": "38.6600",
+      "3. low": "38.1000",
+      "4. close": "38.5000",
+      "5. volume": "673000"
+    },
+    "2007-03-06": {
+      "1. open": "37.4800",
+      "2. high": "38.3400",
+      "3. low": "37.4800",
+      "4. close": "38.2100",
+      "5. volume": "686600"
+    },
+    "2007-03-05": {
+      "1. open": "38.2500",
+      "2. high": "38.7500",
+      "3. low": "37.1000",
+      "4. close": "37.2300",
+      "5. volume": "918700"
+    },
+    "2007-03-02": {
+      "1. open": "39.0200",
+      "2. high": "39.1500",
+      "3. low": "38.3900",
+      "4. close": "38.5000",
+      "5. volume": "529500"
+    },
+    "2007-03-01": {
+      "1. open": "39.6400",
+      "2. high": "40.4200",
+      "3. low": "38.9200",
+      "4. close": "39.1200",
+      "5. volume": "805400"
+    },
+    "2007-02-28": {
+      "1. open": "39.0000",
+      "2. high": "39.6900",
+      "3. low": "38.2500",
+      "4. close": "39.6400",
+      "5. volume": "985200"
+    },
+    "2007-02-27": {
+      "1. open": "38.2500",
+      "2. high": "38.4600",
+      "3. low": "37.3000",
+      "4. close": "37.3000",
+      "5. volume": "634100"
+    },
+    "2007-02-26": {
+      "1. open": "39.1000",
+      "2. high": "39.3100",
+      "3. low": "38.5500",
+      "4. close": "38.6500",
+      "5. volume": "719600"
+    },
+    "2007-02-23": {
+      "1. open": "39.1300",
+      "2. high": "39.1400",
+      "3. low": "38.3200",
+      "4. close": "39.0300",
+      "5. volume": "630100"
+    },
+    "2007-02-22": {
+      "1. open": "39.4700",
+      "2. high": "39.4800",
+      "3. low": "38.9200",
+      "4. close": "39.1300",
+      "5. volume": "190200"
+    },
+    "2007-02-21": {
+      "1. open": "39.1000",
+      "2. high": "39.5000",
+      "3. low": "39.0000",
+      "4. close": "39.5000",
+      "5. volume": "310300"
+    },
+    "2007-02-20": {
+      "1. open": "38.1500",
+      "2. high": "39.4700",
+      "3. low": "37.8300",
+      "4. close": "39.1300",
+      "5. volume": "528400"
+    },
+    "2007-02-16": {
+      "1. open": "38.0000",
+      "2. high": "38.0600",
+      "3. low": "37.0800",
+      "4. close": "37.9300",
+      "5. volume": "407500"
+    },
+    "2007-02-15": {
+      "1. open": "38.0000",
+      "2. high": "38.7100",
+      "3. low": "37.9300",
+      "4. close": "38.0000",
+      "5. volume": "446400"
+    },
+    "2007-02-14": {
+      "1. open": "37.4000",
+      "2. high": "38.1600",
+      "3. low": "37.3300",
+      "4. close": "37.9600",
+      "5. volume": "360100"
+    },
+    "2007-02-13": {
+      "1. open": "36.8800",
+      "2. high": "37.3800",
+      "3. low": "36.7100",
+      "4. close": "37.3000",
+      "5. volume": "480100"
+    },
+    "2007-02-12": {
+      "1. open": "37.2000",
+      "2. high": "37.2000",
+      "3. low": "36.6600",
+      "4. close": "36.8700",
+      "5. volume": "253000"
+    },
+    "2007-02-09": {
+      "1. open": "38.0400",
+      "2. high": "38.2500",
+      "3. low": "36.7100",
+      "4. close": "37.3800",
+      "5. volume": "446500"
+    },
+    "2007-02-08": {
+      "1. open": "38.0000",
+      "2. high": "38.3300",
+      "3. low": "37.8300",
+      "4. close": "38.0400",
+      "5. volume": "211300"
+    },
+    "2007-02-07": {
+      "1. open": "37.6500",
+      "2. high": "38.3500",
+      "3. low": "37.4500",
+      "4. close": "38.0000",
+      "5. volume": "517100"
+    },
+    "2007-02-06": {
+      "1. open": "37.5300",
+      "2. high": "37.9100",
+      "3. low": "37.5200",
+      "4. close": "37.5800",
+      "5. volume": "535300"
+    },
+    "2007-02-05": {
+      "1. open": "37.2400",
+      "2. high": "37.7400",
+      "3. low": "37.2000",
+      "4. close": "37.3500",
+      "5. volume": "300000"
+    },
+    "2007-02-02": {
+      "1. open": "36.6500",
+      "2. high": "37.4100",
+      "3. low": "36.6500",
+      "4. close": "37.1800",
+      "5. volume": "764300"
+    },
+    "2007-02-01": {
+      "1. open": "36.1000",
+      "2. high": "36.8700",
+      "3. low": "35.9500",
+      "4. close": "36.5900",
+      "5. volume": "1037200"
+    },
+    "2007-01-31": {
+      "1. open": "35.9200",
+      "2. high": "36.0900",
+      "3. low": "35.7400",
+      "4. close": "35.9400",
+      "5. volume": "547300"
+    },
+    "2007-01-30": {
+      "1. open": "35.9000",
+      "2. high": "36.0300",
+      "3. low": "35.7000",
+      "4. close": "35.8500",
+      "5. volume": "414600"
+    },
+    "2007-01-29": {
+      "1. open": "35.5500",
+      "2. high": "36.0000",
+      "3. low": "35.3400",
+      "4. close": "35.7500",
+      "5. volume": "165200"
+    },
+    "2007-01-26": {
+      "1. open": "35.8500",
+      "2. high": "35.9100",
+      "3. low": "35.4500",
+      "4. close": "35.5700",
+      "5. volume": "265000"
+    },
+    "2007-01-25": {
+      "1. open": "35.6000",
+      "2. high": "36.1300",
+      "3. low": "35.4100",
+      "4. close": "35.6000",
+      "5. volume": "644100"
+    },
+    "2007-01-24": {
+      "1. open": "35.6600",
+      "2. high": "35.7200",
+      "3. low": "35.4700",
+      "4. close": "35.5500",
+      "5. volume": "507400"
+    },
+    "2007-01-23": {
+      "1. open": "35.2600",
+      "2. high": "35.6500",
+      "3. low": "35.2100",
+      "4. close": "35.4800",
+      "5. volume": "449900"
+    },
+    "2007-01-22": {
+      "1. open": "35.6300",
+      "2. high": "35.7800",
+      "3. low": "35.1700",
+      "4. close": "35.2500",
+      "5. volume": "298400"
+    },
+    "2007-01-19": {
+      "1. open": "35.4500",
+      "2. high": "35.6000",
+      "3. low": "35.1700",
+      "4. close": "35.5500",
+      "5. volume": "239600"
+    },
+    "2007-01-18": {
+      "1. open": "35.4100",
+      "2. high": "36.1200",
+      "3. low": "35.3200",
+      "4. close": "35.4600",
+      "5. volume": "498100"
+    },
+    "2007-01-17": {
+      "1. open": "35.7500",
+      "2. high": "35.7500",
+      "3. low": "35.3200",
+      "4. close": "35.4000",
+      "5. volume": "567100"
+    },
+    "2007-01-16": {
+      "1. open": "35.3500",
+      "2. high": "36.2300",
+      "3. low": "35.2000",
+      "4. close": "35.7500",
+      "5. volume": "537400"
+    },
+    "2007-01-12": {
+      "1. open": "34.4600",
+      "2. high": "35.4200",
+      "3. low": "34.4400",
+      "4. close": "35.3500",
+      "5. volume": "610000"
+    },
+    "2007-01-11": {
+      "1. open": "34.4600",
+      "2. high": "34.6200",
+      "3. low": "34.3200",
+      "4. close": "34.4200",
+      "5. volume": "231500"
+    },
+    "2007-01-10": {
+      "1. open": "33.8000",
+      "2. high": "34.5800",
+      "3. low": "33.8000",
+      "4. close": "34.5000",
+      "5. volume": "337000"
+    },
+    "2007-01-09": {
+      "1. open": "34.0200",
+      "2. high": "34.0500",
+      "3. low": "33.8900",
+      "4. close": "34.0400",
+      "5. volume": "215000"
+    },
+    "2007-01-08": {
+      "1. open": "34.4200",
+      "2. high": "34.4200",
+      "3. low": "33.7600",
+      "4. close": "34.0600",
+      "5. volume": "94400"
+    },
+    "2007-01-05": {
+      "1. open": "34.9500",
+      "2. high": "35.0300",
+      "3. low": "34.3000",
+      "4. close": "34.4800",
+      "5. volume": "230200"
+    },
+    "2007-01-04": {
+      "1. open": "34.6300",
+      "2. high": "35.5000",
+      "3. low": "34.4500",
+      "4. close": "35.1000",
+      "5. volume": "473600"
+    },
+    "2007-01-03": {
+      "1. open": "34.4800",
+      "2. high": "35.3600",
+      "3. low": "34.0800",
+      "4. close": "34.5700",
+      "5. volume": "302500"
+    },
+    "2006-12-29": {
+      "1. open": "34.2600",
+      "2. high": "34.3600",
+      "3. low": "34.0000",
+      "4. close": "34.2300",
+      "5. volume": "158900"
+    },
+    "2006-12-28": {
+      "1. open": "34.2700",
+      "2. high": "34.5000",
+      "3. low": "34.1000",
+      "4. close": "34.2000",
+      "5. volume": "95500"
+    },
+    "2006-12-27": {
+      "1. open": "34.5300",
+      "2. high": "34.7600",
+      "3. low": "34.2000",
+      "4. close": "34.4500",
+      "5. volume": "186500"
+    },
+    "2006-12-26": {
+      "1. open": "34.6000",
+      "2. high": "34.9600",
+      "3. low": "34.6000",
+      "4. close": "34.8200",
+      "5. volume": "114000"
+    },
+    "2006-12-22": {
+      "1. open": "34.7000",
+      "2. high": "34.7600",
+      "3. low": "34.3000",
+      "4. close": "34.5400",
+      "5. volume": "265000"
+    },
+    "2006-12-21": {
+      "1. open": "34.8800",
+      "2. high": "35.2500",
+      "3. low": "34.5000",
+      "4. close": "34.7000",
+      "5. volume": "205100"
+    },
+    "2006-12-20": {
+      "1. open": "34.6900",
+      "2. high": "34.9300",
+      "3. low": "34.5700",
+      "4. close": "34.9100",
+      "5. volume": "183100"
+    },
+    "2006-12-19": {
+      "1. open": "35.1000",
+      "2. high": "35.1000",
+      "3. low": "34.3100",
+      "4. close": "34.6400",
+      "5. volume": "314300"
+    },
+    "2006-12-18": {
+      "1. open": "35.6000",
+      "2. high": "35.7900",
+      "3. low": "35.1000",
+      "4. close": "35.2100",
+      "5. volume": "252100"
+    },
+    "2006-12-15": {
+      "1. open": "35.9400",
+      "2. high": "36.3200",
+      "3. low": "35.1400",
+      "4. close": "35.7300",
+      "5. volume": "662800"
+    },
+    "2006-12-14": {
+      "1. open": "35.5900",
+      "2. high": "36.2100",
+      "3. low": "35.5800",
+      "4. close": "36.0400",
+      "5. volume": "253100"
+    },
+    "2006-12-13": {
+      "1. open": "35.8000",
+      "2. high": "35.8600",
+      "3. low": "35.1600",
+      "4. close": "35.5900",
+      "5. volume": "197400"
+    },
+    "2006-12-12": {
+      "1. open": "35.3200",
+      "2. high": "36.1800",
+      "3. low": "35.3200",
+      "4. close": "35.7600",
+      "5. volume": "467800"
+    },
+    "2006-12-11": {
+      "1. open": "35.6100",
+      "2. high": "35.8100",
+      "3. low": "34.7300",
+      "4. close": "35.2500",
+      "5. volume": "607700"
+    },
+    "2006-12-08": {
+      "1. open": "35.5200",
+      "2. high": "36.0100",
+      "3. low": "35.3600",
+      "4. close": "35.6400",
+      "5. volume": "217200"
+    },
+    "2006-12-07": {
+      "1. open": "36.3000",
+      "2. high": "36.3500",
+      "3. low": "35.6000",
+      "4. close": "35.6700",
+      "5. volume": "187800"
+    },
+    "2006-12-06": {
+      "1. open": "37.0000",
+      "2. high": "37.0000",
+      "3. low": "35.9100",
+      "4. close": "36.2100",
+      "5. volume": "452000"
+    },
+    "2006-12-05": {
+      "1. open": "36.8900",
+      "2. high": "37.1200",
+      "3. low": "36.8000",
+      "4. close": "37.1200",
+      "5. volume": "322900"
+    },
+    "2006-12-04": {
+      "1. open": "36.4200",
+      "2. high": "36.8200",
+      "3. low": "36.2000",
+      "4. close": "36.7900",
+      "5. volume": "310700"
+    },
+    "2006-12-01": {
+      "1. open": "36.4400",
+      "2. high": "36.5400",
+      "3. low": "35.8800",
+      "4. close": "36.4200",
+      "5. volume": "458400"
+    },
+    "2006-11-30": {
+      "1. open": "35.7700",
+      "2. high": "36.4400",
+      "3. low": "35.5000",
+      "4. close": "36.4400",
+      "5. volume": "376700"
+    },
+    "2006-11-29": {
+      "1. open": "35.5000",
+      "2. high": "35.9300",
+      "3. low": "35.3000",
+      "4. close": "35.7700",
+      "5. volume": "276500"
+    },
+    "2006-11-28": {
+      "1. open": "36.0000",
+      "2. high": "36.0100",
+      "3. low": "35.1600",
+      "4. close": "35.4800",
+      "5. volume": "333200"
+    },
+    "2006-11-27": {
+      "1. open": "37.2200",
+      "2. high": "37.3100",
+      "3. low": "36.4800",
+      "4. close": "36.5500",
+      "5. volume": "364300"
+    },
+    "2006-11-24": {
+      "1. open": "36.6000",
+      "2. high": "37.3100",
+      "3. low": "36.4000",
+      "4. close": "37.2200",
+      "5. volume": "323600"
+    },
+    "2006-11-22": {
+      "1. open": "36.7000",
+      "2. high": "36.8000",
+      "3. low": "36.2800",
+      "4. close": "36.8000",
+      "5. volume": "248000"
+    },
+    "2006-11-21": {
+      "1. open": "35.2300",
+      "2. high": "36.7500",
+      "3. low": "35.1200",
+      "4. close": "36.7300",
+      "5. volume": "487600"
+    },
+    "2006-11-20": {
+      "1. open": "34.4700",
+      "2. high": "35.4700",
+      "3. low": "34.4700",
+      "4. close": "35.2700",
+      "5. volume": "461300"
+    },
+    "2006-11-17": {
+      "1. open": "35.1700",
+      "2. high": "35.2200",
+      "3. low": "34.4300",
+      "4. close": "34.4500",
+      "5. volume": "195500"
+    },
+    "2006-11-16": {
+      "1. open": "35.4300",
+      "2. high": "35.5200",
+      "3. low": "34.8500",
+      "4. close": "35.1000",
+      "5. volume": "162800"
+    },
+    "2006-11-15": {
+      "1. open": "35.3000",
+      "2. high": "35.6100",
+      "3. low": "35.2000",
+      "4. close": "35.5200",
+      "5. volume": "279600"
+    },
+    "2006-11-14": {
+      "1. open": "34.5900",
+      "2. high": "35.0900",
+      "3. low": "34.4500",
+      "4. close": "35.0500",
+      "5. volume": "891700"
+    },
+    "2006-11-13": {
+      "1. open": "34.0300",
+      "2. high": "34.6300",
+      "3. low": "33.9000",
+      "4. close": "34.5900",
+      "5. volume": "243400"
+    },
+    "2006-11-10": {
+      "1. open": "33.8000",
+      "2. high": "34.0500",
+      "3. low": "33.6400",
+      "4. close": "34.0500",
+      "5. volume": "355300"
+    },
+    "2006-11-09": {
+      "1. open": "33.5900",
+      "2. high": "33.9800",
+      "3. low": "33.4500",
+      "4. close": "33.8700",
+      "5. volume": "290800"
+    },
+    "2006-11-08": {
+      "1. open": "33.3800",
+      "2. high": "33.9300",
+      "3. low": "33.3200",
+      "4. close": "33.6100",
+      "5. volume": "161100"
+    },
+    "2006-11-07": {
+      "1. open": "33.7800",
+      "2. high": "33.8900",
+      "3. low": "33.4900",
+      "4. close": "33.8000",
+      "5. volume": "244600"
+    },
+    "2006-11-06": {
+      "1. open": "32.9300",
+      "2. high": "34.0800",
+      "3. low": "32.9200",
+      "4. close": "33.8300",
+      "5. volume": "406700"
+    },
+    "2006-11-03": {
+      "1. open": "33.2000",
+      "2. high": "33.3600",
+      "3. low": "32.4200",
+      "4. close": "32.9300",
+      "5. volume": "350800"
+    },
+    "2006-11-02": {
+      "1. open": "32.9600",
+      "2. high": "33.1300",
+      "3. low": "32.6000",
+      "4. close": "33.0700",
+      "5. volume": "286000"
+    },
+    "2006-11-01": {
+      "1. open": "33.5800",
+      "2. high": "33.6700",
+      "3. low": "33.0300",
+      "4. close": "33.1700",
+      "5. volume": "281900"
+    },
+    "2006-10-31": {
+      "1. open": "33.2600",
+      "2. high": "33.5500",
+      "3. low": "33.0100",
+      "4. close": "33.3900",
+      "5. volume": "581500"
+    },
+    "2006-10-30": {
+      "1. open": "33.2600",
+      "2. high": "33.4700",
+      "3. low": "32.8900",
+      "4. close": "33.1800",
+      "5. volume": "283100"
+    },
+    "2006-10-27": {
+      "1. open": "33.1400",
+      "2. high": "33.6200",
+      "3. low": "33.0600",
+      "4. close": "33.2600",
+      "5. volume": "314400"
+    },
+    "2006-10-26": {
+      "1. open": "33.6400",
+      "2. high": "33.8000",
+      "3. low": "32.8100",
+      "4. close": "33.2600",
+      "5. volume": "889900"
+    },
+    "2006-10-25": {
+      "1. open": "33.4600",
+      "2. high": "33.7900",
+      "3. low": "33.1500",
+      "4. close": "33.5400",
+      "5. volume": "160900"
+    },
+    "2006-10-24": {
+      "1. open": "33.6500",
+      "2. high": "33.6700",
+      "3. low": "33.2900",
+      "4. close": "33.5200",
+      "5. volume": "134800"
+    },
+    "2006-10-23": {
+      "1. open": "33.5900",
+      "2. high": "33.8200",
+      "3. low": "33.3600",
+      "4. close": "33.7400",
+      "5. volume": "168900"
+    },
+    "2006-10-20": {
+      "1. open": "33.7100",
+      "2. high": "33.7100",
+      "3. low": "33.4100",
+      "4. close": "33.6100",
+      "5. volume": "316700"
+    },
+    "2006-10-19": {
+      "1. open": "33.5000",
+      "2. high": "33.7700",
+      "3. low": "33.5000",
+      "4. close": "33.7100",
+      "5. volume": "173900"
+    },
+    "2006-10-18": {
+      "1. open": "33.5000",
+      "2. high": "33.6900",
+      "3. low": "33.4600",
+      "4. close": "33.5100",
+      "5. volume": "212700"
+    },
+    "2006-10-17": {
+      "1. open": "33.5000",
+      "2. high": "33.6600",
+      "3. low": "33.1700",
+      "4. close": "33.5300",
+      "5. volume": "323000"
+    },
+    "2006-10-16": {
+      "1. open": "33.2600",
+      "2. high": "34.0400",
+      "3. low": "33.1800",
+      "4. close": "33.8800",
+      "5. volume": "460000"
+    },
+    "2006-10-13": {
+      "1. open": "32.4600",
+      "2. high": "33.3400",
+      "3. low": "32.4600",
+      "4. close": "33.3400",
+      "5. volume": "379000"
+    },
+    "2006-10-12": {
+      "1. open": "31.5300",
+      "2. high": "32.4000",
+      "3. low": "31.5000",
+      "4. close": "32.3400",
+      "5. volume": "218800"
+    },
+    "2006-10-11": {
+      "1. open": "31.4600",
+      "2. high": "31.5800",
+      "3. low": "31.1600",
+      "4. close": "31.5100",
+      "5. volume": "260800"
+    },
+    "2006-10-10": {
+      "1. open": "31.6500",
+      "2. high": "31.6700",
+      "3. low": "31.0700",
+      "4. close": "31.4500",
+      "5. volume": "168700"
+    },
+    "2006-10-09": {
+      "1. open": "31.4000",
+      "2. high": "31.7900",
+      "3. low": "31.0500",
+      "4. close": "31.7000",
+      "5. volume": "305900"
+    },
+    "2006-10-06": {
+      "1. open": "31.5000",
+      "2. high": "31.5700",
+      "3. low": "30.9700",
+      "4. close": "31.5700",
+      "5. volume": "601500"
+    },
+    "2006-10-05": {
+      "1. open": "31.2500",
+      "2. high": "31.5500",
+      "3. low": "31.0800",
+      "4. close": "31.5500",
+      "5. volume": "193300"
+    },
+    "2006-10-04": {
+      "1. open": "31.1500",
+      "2. high": "31.3400",
+      "3. low": "30.8400",
+      "4. close": "31.3200",
+      "5. volume": "280800"
+    },
+    "2006-10-03": {
+      "1. open": "30.9600",
+      "2. high": "31.3600",
+      "3. low": "30.8100",
+      "4. close": "31.2100",
+      "5. volume": "306900"
+    },
+    "2006-10-02": {
+      "1. open": "31.3200",
+      "2. high": "31.4800",
+      "3. low": "30.7300",
+      "4. close": "31.0900",
+      "5. volume": "598500"
+    },
+    "2006-09-29": {
+      "1. open": "30.6900",
+      "2. high": "31.6400",
+      "3. low": "30.6200",
+      "4. close": "31.3200",
+      "5. volume": "3369500"
+    },
+    "2006-09-28": {
+      "1. open": "30.0100",
+      "2. high": "30.9100",
+      "3. low": "29.7400",
+      "4. close": "30.5200",
+      "5. volume": "447900"
+    },
+    "2006-09-27": {
+      "1. open": "30.2200",
+      "2. high": "30.7800",
+      "3. low": "30.2100",
+      "4. close": "30.3400",
+      "5. volume": "202400"
+    },
+    "2006-09-26": {
+      "1. open": "30.2900",
+      "2. high": "30.3900",
+      "3. low": "29.7800",
+      "4. close": "30.2200",
+      "5. volume": "206100"
+    },
+    "2006-09-25": {
+      "1. open": "30.7000",
+      "2. high": "30.7100",
+      "3. low": "30.0000",
+      "4. close": "30.2900",
+      "5. volume": "249500"
+    },
+    "2006-09-22": {
+      "1. open": "31.0400",
+      "2. high": "31.1000",
+      "3. low": "30.6900",
+      "4. close": "30.7900",
+      "5. volume": "294200"
+    },
+    "2006-09-21": {
+      "1. open": "31.5800",
+      "2. high": "31.6700",
+      "3. low": "30.5400",
+      "4. close": "31.0400",
+      "5. volume": "472600"
+    },
+    "2006-09-20": {
+      "1. open": "31.1200",
+      "2. high": "31.8800",
+      "3. low": "31.1200",
+      "4. close": "31.6500",
+      "5. volume": "360000"
+    },
+    "2006-09-19": {
+      "1. open": "30.5000",
+      "2. high": "31.0200",
+      "3. low": "30.3000",
+      "4. close": "30.9700",
+      "5. volume": "171300"
+    },
+    "2006-09-18": {
+      "1. open": "30.8600",
+      "2. high": "30.9400",
+      "3. low": "29.9400",
+      "4. close": "30.4000",
+      "5. volume": "304000"
+    },
+    "2006-09-15": {
+      "1. open": "30.7700",
+      "2. high": "30.9400",
+      "3. low": "30.3400",
+      "4. close": "30.9400",
+      "5. volume": "210200"
+    },
+    "2006-09-14": {
+      "1. open": "30.8600",
+      "2. high": "30.8700",
+      "3. low": "30.3100",
+      "4. close": "30.5400",
+      "5. volume": "243500"
+    },
+    "2006-09-13": {
+      "1. open": "30.9600",
+      "2. high": "31.1300",
+      "3. low": "30.6600",
+      "4. close": "30.8900",
+      "5. volume": "298500"
+    },
+    "2006-09-12": {
+      "1. open": "30.8200",
+      "2. high": "31.0600",
+      "3. low": "30.5000",
+      "4. close": "31.0100",
+      "5. volume": "194400"
+    },
+    "2006-09-11": {
+      "1. open": "30.3500",
+      "2. high": "30.8200",
+      "3. low": "29.8000",
+      "4. close": "30.8200",
+      "5. volume": "270600"
+    },
+    "2006-09-08": {
+      "1. open": "30.3600",
+      "2. high": "30.5600",
+      "3. low": "30.1500",
+      "4. close": "30.4000",
+      "5. volume": "196800"
+    },
+    "2006-09-07": {
+      "1. open": "30.1500",
+      "2. high": "30.4200",
+      "3. low": "29.9700",
+      "4. close": "30.3000",
+      "5. volume": "505600"
+    },
+    "2006-09-06": {
+      "1. open": "30.1000",
+      "2. high": "30.2600",
+      "3. low": "29.9100",
+      "4. close": "30.1700",
+      "5. volume": "396100"
+    },
+    "2006-09-05": {
+      "1. open": "29.7700",
+      "2. high": "30.2000",
+      "3. low": "29.7000",
+      "4. close": "30.2000",
+      "5. volume": "193400"
+    },
+    "2006-09-01": {
+      "1. open": "29.9000",
+      "2. high": "30.1100",
+      "3. low": "29.7000",
+      "4. close": "29.7400",
+      "5. volume": "115700"
+    },
+    "2006-08-31": {
+      "1. open": "29.8900",
+      "2. high": "30.2000",
+      "3. low": "29.7900",
+      "4. close": "29.9100",
+      "5. volume": "232500"
+    },
+    "2006-08-30": {
+      "1. open": "29.9900",
+      "2. high": "30.0900",
+      "3. low": "29.7900",
+      "4. close": "29.8900",
+      "5. volume": "377000"
+    },
+    "2006-08-29": {
+      "1. open": "30.0000",
+      "2. high": "30.0100",
+      "3. low": "29.4900",
+      "4. close": "29.9700",
+      "5. volume": "247300"
+    },
+    "2006-08-28": {
+      "1. open": "29.1100",
+      "2. high": "30.0400",
+      "3. low": "29.1100",
+      "4. close": "30.0100",
+      "5. volume": "508700"
+    },
+    "2006-08-25": {
+      "1. open": "28.8700",
+      "2. high": "29.1100",
+      "3. low": "28.7900",
+      "4. close": "29.1100",
+      "5. volume": "253100"
+    },
+    "2006-08-24": {
+      "1. open": "28.9200",
+      "2. high": "29.1200",
+      "3. low": "28.5700",
+      "4. close": "28.8600",
+      "5. volume": "212500"
+    },
+    "2006-08-23": {
+      "1. open": "29.5800",
+      "2. high": "29.5900",
+      "3. low": "28.8700",
+      "4. close": "28.9200",
+      "5. volume": "216100"
+    },
+    "2006-08-22": {
+      "1. open": "29.4000",
+      "2. high": "29.5800",
+      "3. low": "28.9500",
+      "4. close": "29.5800",
+      "5. volume": "331500"
+    },
+    "2006-08-21": {
+      "1. open": "29.5200",
+      "2. high": "29.5200",
+      "3. low": "29.1600",
+      "4. close": "29.4800",
+      "5. volume": "322600"
+    },
+    "2006-08-18": {
+      "1. open": "29.0900",
+      "2. high": "29.5700",
+      "3. low": "28.8900",
+      "4. close": "29.4800",
+      "5. volume": "284400"
+    },
+    "2006-08-17": {
+      "1. open": "29.0500",
+      "2. high": "29.2500",
+      "3. low": "28.7100",
+      "4. close": "29.0200",
+      "5. volume": "288700"
+    },
+    "2006-08-16": {
+      "1. open": "28.2700",
+      "2. high": "29.3600",
+      "3. low": "28.1600",
+      "4. close": "29.1800",
+      "5. volume": "720300"
+    },
+    "2006-08-15": {
+      "1. open": "28.3600",
+      "2. high": "28.4500",
+      "3. low": "27.9600",
+      "4. close": "28.2500",
+      "5. volume": "169800"
+    },
+    "2006-08-14": {
+      "1. open": "28.1100",
+      "2. high": "28.3900",
+      "3. low": "27.9200",
+      "4. close": "28.1100",
+      "5. volume": "289200"
+    },
+    "2006-08-11": {
+      "1. open": "27.7400",
+      "2. high": "28.0500",
+      "3. low": "27.6000",
+      "4. close": "27.9400",
+      "5. volume": "552200"
+    },
+    "2006-08-10": {
+      "1. open": "27.7000",
+      "2. high": "28.0400",
+      "3. low": "27.3200",
+      "4. close": "27.7300",
+      "5. volume": "2203500"
+    },
+    "2006-08-09": {
+      "1. open": "28.5400",
+      "2. high": "28.5500",
+      "3. low": "26.2000",
+      "4. close": "27.6200",
+      "5. volume": "2208900"
+    },
+    "2006-08-08": {
+      "1. open": "28.5000",
+      "2. high": "28.8600",
+      "3. low": "28.3100",
+      "4. close": "28.5400",
+      "5. volume": "259200"
+    },
+    "2006-08-07": {
+      "1. open": "28.6500",
+      "2. high": "28.6900",
+      "3. low": "28.2900",
+      "4. close": "28.3500",
+      "5. volume": "192500"
+    },
+    "2006-08-04": {
+      "1. open": "28.3000",
+      "2. high": "31.0300",
+      "3. low": "27.9000",
+      "4. close": "28.6500",
+      "5. volume": "322100"
+    },
+    "2006-08-03": {
+      "1. open": "27.9300",
+      "2. high": "28.2500",
+      "3. low": "27.4500",
+      "4. close": "28.1000",
+      "5. volume": "74600"
+    },
+    "2006-08-02": {
+      "1. open": "27.6100",
+      "2. high": "28.2000",
+      "3. low": "27.5600",
+      "4. close": "28.0100",
+      "5. volume": "123600"
+    },
+    "2006-08-01": {
+      "1. open": "27.3300",
+      "2. high": "27.7600",
+      "3. low": "26.8300",
+      "4. close": "27.5300",
+      "5. volume": "173600"
+    },
+    "2006-07-31": {
+      "1. open": "27.1600",
+      "2. high": "27.3800",
+      "3. low": "26.7100",
+      "4. close": "27.3300",
+      "5. volume": "122000"
+    },
+    "2006-07-28": {
+      "1. open": "26.3400",
+      "2. high": "27.2000",
+      "3. low": "26.3400",
+      "4. close": "27.2000",
+      "5. volume": "148400"
+    },
+    "2006-07-27": {
+      "1. open": "26.5000",
+      "2. high": "26.9000",
+      "3. low": "26.2500",
+      "4. close": "26.3400",
+      "5. volume": "102800"
+    },
+    "2006-07-26": {
+      "1. open": "26.2000",
+      "2. high": "26.7000",
+      "3. low": "25.9300",
+      "4. close": "26.4000",
+      "5. volume": "155500"
+    },
+    "2006-07-25": {
+      "1. open": "25.8400",
+      "2. high": "26.4000",
+      "3. low": "25.8400",
+      "4. close": "26.3200",
+      "5. volume": "375400"
+    },
+    "2006-07-24": {
+      "1. open": "26.0900",
+      "2. high": "26.3700",
+      "3. low": "25.7500",
+      "4. close": "25.8800",
+      "5. volume": "220700"
+    },
+    "2006-07-21": {
+      "1. open": "26.0800",
+      "2. high": "26.1700",
+      "3. low": "25.7600",
+      "4. close": "26.0000",
+      "5. volume": "114900"
+    },
+    "2006-07-20": {
+      "1. open": "26.9800",
+      "2. high": "27.3200",
+      "3. low": "26.0100",
+      "4. close": "26.0800",
+      "5. volume": "78800"
+    },
+    "2006-07-19": {
+      "1. open": "26.3500",
+      "2. high": "27.1300",
+      "3. low": "26.3500",
+      "4. close": "26.9300",
+      "5. volume": "181400"
+    },
+    "2006-07-18": {
+      "1. open": "25.2400",
+      "2. high": "26.3800",
+      "3. low": "25.2400",
+      "4. close": "26.2300",
+      "5. volume": "216200"
+    },
+    "2006-07-17": {
+      "1. open": "25.3000",
+      "2. high": "25.5800",
+      "3. low": "25.2100",
+      "4. close": "25.3800",
+      "5. volume": "337800"
+    },
+    "2006-07-14": {
+      "1. open": "25.3000",
+      "2. high": "25.6200",
+      "3. low": "25.2400",
+      "4. close": "25.3700",
+      "5. volume": "185300"
+    },
+    "2006-07-13": {
+      "1. open": "25.6500",
+      "2. high": "25.9100",
+      "3. low": "25.1500",
+      "4. close": "25.3200",
+      "5. volume": "198400"
+    },
+    "2006-07-12": {
+      "1. open": "25.5500",
+      "2. high": "25.7500",
+      "3. low": "24.5800",
+      "4. close": "25.7500",
+      "5. volume": "361800"
+    },
+    "2006-07-11": {
+      "1. open": "25.5000",
+      "2. high": "25.7000",
+      "3. low": "25.2700",
+      "4. close": "25.5500",
+      "5. volume": "103200"
+    },
+    "2006-07-10": {
+      "1. open": "25.5100",
+      "2. high": "26.2600",
+      "3. low": "25.2600",
+      "4. close": "25.5200",
+      "5. volume": "114300"
+    },
+    "2006-07-07": {
+      "1. open": "25.6500",
+      "2. high": "25.8400",
+      "3. low": "25.5000",
+      "4. close": "25.5100",
+      "5. volume": "57800"
+    },
+    "2006-07-06": {
+      "1. open": "25.8500",
+      "2. high": "26.1400",
+      "3. low": "25.4700",
+      "4. close": "25.7600",
+      "5. volume": "134700"
+    },
+    "2006-07-05": {
+      "1. open": "24.8600",
+      "2. high": "25.9600",
+      "3. low": "24.8200",
+      "4. close": "25.8300",
+      "5. volume": "430700"
+    },
+    "2006-07-03": {
+      "1. open": "24.7100",
+      "2. high": "24.8900",
+      "3. low": "24.5900",
+      "4. close": "24.8600",
+      "5. volume": "95800"
+    },
+    "2006-06-30": {
+      "1. open": "24.8000",
+      "2. high": "24.8000",
+      "3. low": "24.4000",
+      "4. close": "24.6900",
+      "5. volume": "500100"
+    },
+    "2006-06-29": {
+      "1. open": "24.8100",
+      "2. high": "25.0600",
+      "3. low": "24.6700",
+      "4. close": "24.7900",
+      "5. volume": "155200"
+    },
+    "2006-06-28": {
+      "1. open": "24.7500",
+      "2. high": "24.9500",
+      "3. low": "24.6000",
+      "4. close": "24.7800",
+      "5. volume": "188000"
+    },
+    "2006-06-27": {
+      "1. open": "24.6000",
+      "2. high": "24.8000",
+      "3. low": "24.4900",
+      "4. close": "24.5800",
+      "5. volume": "264100"
+    },
+    "2006-06-26": {
+      "1. open": "24.5400",
+      "2. high": "24.8500",
+      "3. low": "24.4500",
+      "4. close": "24.6100",
+      "5. volume": "141300"
+    },
+    "2006-06-23": {
+      "1. open": "24.5000",
+      "2. high": "24.6700",
+      "3. low": "24.3000",
+      "4. close": "24.3500",
+      "5. volume": "155500"
+    },
+    "2006-06-22": {
+      "1. open": "24.4700",
+      "2. high": "24.6200",
+      "3. low": "24.2500",
+      "4. close": "24.5000",
+      "5. volume": "192800"
+    },
+    "2006-06-21": {
+      "1. open": "24.1200",
+      "2. high": "24.8000",
+      "3. low": "24.1200",
+      "4. close": "24.5400",
+      "5. volume": "170000"
+    },
+    "2006-06-20": {
+      "1. open": "24.5100",
+      "2. high": "24.5100",
+      "3. low": "23.8800",
+      "4. close": "24.1000",
+      "5. volume": "256100"
+    },
+    "2006-06-19": {
+      "1. open": "24.5800",
+      "2. high": "24.8600",
+      "3. low": "24.4300",
+      "4. close": "24.5700",
+      "5. volume": "128100"
+    },
+    "2006-06-16": {
+      "1. open": "23.4300",
+      "2. high": "24.6400",
+      "3. low": "23.4300",
+      "4. close": "24.5700",
+      "5. volume": "587600"
+    },
+    "2006-06-15": {
+      "1. open": "22.9000",
+      "2. high": "23.5400",
+      "3. low": "22.8900",
+      "4. close": "23.3500",
+      "5. volume": "213400"
+    },
+    "2006-06-14": {
+      "1. open": "23.0400",
+      "2. high": "23.1100",
+      "3. low": "22.6600",
+      "4. close": "22.8900",
+      "5. volume": "273300"
+    },
+    "2006-06-13": {
+      "1. open": "23.7700",
+      "2. high": "24.0100",
+      "3. low": "23.0000",
+      "4. close": "23.0400",
+      "5. volume": "352300"
+    },
+    "2006-06-12": {
+      "1. open": "24.0000",
+      "2. high": "24.1000",
+      "3. low": "23.6900",
+      "4. close": "23.9400",
+      "5. volume": "157200"
+    },
+    "2006-06-09": {
+      "1. open": "23.9900",
+      "2. high": "24.3200",
+      "3. low": "23.8100",
+      "4. close": "23.9300",
+      "5. volume": "129800"
+    },
+    "2006-06-08": {
+      "1. open": "24.1200",
+      "2. high": "24.2200",
+      "3. low": "23.6900",
+      "4. close": "24.0100",
+      "5. volume": "288200"
+    },
+    "2006-06-07": {
+      "1. open": "25.2000",
+      "2. high": "25.2000",
+      "3. low": "23.8600",
+      "4. close": "24.1000",
+      "5. volume": "416200"
+    },
+    "2006-06-06": {
+      "1. open": "24.7700",
+      "2. high": "25.5000",
+      "3. low": "24.3900",
+      "4. close": "25.0400",
+      "5. volume": "557700"
+    },
+    "2006-06-05": {
+      "1. open": "24.6200",
+      "2. high": "25.1700",
+      "3. low": "24.4000",
+      "4. close": "24.8100",
+      "5. volume": "367600"
+    },
+    "2006-06-02": {
+      "1. open": "25.1600",
+      "2. high": "25.3400",
+      "3. low": "24.4800",
+      "4. close": "24.7400",
+      "5. volume": "306100"
+    },
+    "2006-06-01": {
+      "1. open": "25.1100",
+      "2. high": "25.4400",
+      "3. low": "24.8300",
+      "4. close": "25.0000",
+      "5. volume": "285600"
+    },
+    "2006-05-31": {
+      "1. open": "25.0800",
+      "2. high": "25.4100",
+      "3. low": "25.0000",
+      "4. close": "25.1000",
+      "5. volume": "559300"
+    },
+    "2006-05-30": {
+      "1. open": "24.7000",
+      "2. high": "25.2000",
+      "3. low": "24.6300",
+      "4. close": "25.0200",
+      "5. volume": "396600"
+    },
+    "2006-05-26": {
+      "1. open": "24.3400",
+      "2. high": "24.9100",
+      "3. low": "24.3300",
+      "4. close": "24.5500",
+      "5. volume": "262100"
+    },
+    "2006-05-25": {
+      "1. open": "24.2200",
+      "2. high": "24.5300",
+      "3. low": "24.0500",
+      "4. close": "24.3100",
+      "5. volume": "639900"
+    },
+    "2006-05-24": {
+      "1. open": "24.4100",
+      "2. high": "24.4100",
+      "3. low": "23.9000",
+      "4. close": "23.9700",
+      "5. volume": "225800"
+    },
+    "2006-05-23": {
+      "1. open": "24.4700",
+      "2. high": "24.8400",
+      "3. low": "24.4000",
+      "4. close": "24.4000",
+      "5. volume": "85400"
+    },
+    "2006-05-22": {
+      "1. open": "24.7300",
+      "2. high": "24.8100",
+      "3. low": "24.2800",
+      "4. close": "24.3700",
+      "5. volume": "161600"
+    },
+    "2006-05-19": {
+      "1. open": "24.7900",
+      "2. high": "25.3200",
+      "3. low": "24.5100",
+      "4. close": "24.7200",
+      "5. volume": "211400"
+    },
+    "2006-05-18": {
+      "1. open": "25.6000",
+      "2. high": "26.0600",
+      "3. low": "24.7600",
+      "4. close": "24.7900",
+      "5. volume": "215500"
+    },
+    "2006-05-17": {
+      "1. open": "25.8000",
+      "2. high": "25.8800",
+      "3. low": "25.3300",
+      "4. close": "25.5700",
+      "5. volume": "130000"
+    },
+    "2006-05-16": {
+      "1. open": "26.0500",
+      "2. high": "26.2800",
+      "3. low": "25.9500",
+      "4. close": "25.9500",
+      "5. volume": "67800"
+    },
+    "2006-05-15": {
+      "1. open": "25.9500",
+      "2. high": "26.2600",
+      "3. low": "25.4500",
+      "4. close": "26.1700",
+      "5. volume": "77600"
+    },
+    "2006-05-12": {
+      "1. open": "26.7000",
+      "2. high": "26.7500",
+      "3. low": "25.7200",
+      "4. close": "26.0000",
+      "5. volume": "237900"
+    },
+    "2006-05-11": {
+      "1. open": "26.9000",
+      "2. high": "27.1000",
+      "3. low": "26.6300",
+      "4. close": "26.6900",
+      "5. volume": "128000"
+    },
+    "2006-05-10": {
+      "1. open": "26.9700",
+      "2. high": "27.2800",
+      "3. low": "26.9000",
+      "4. close": "26.9300",
+      "5. volume": "254000"
+    },
+    "2006-05-09": {
+      "1. open": "26.9100",
+      "2. high": "27.2300",
+      "3. low": "26.8300",
+      "4. close": "26.9700",
+      "5. volume": "166500"
+    },
+    "2006-05-08": {
+      "1. open": "27.5000",
+      "2. high": "27.5000",
+      "3. low": "27.0400",
+      "4. close": "27.0700",
+      "5. volume": "192400"
+    },
+    "2006-05-05": {
+      "1. open": "27.3000",
+      "2. high": "27.6900",
+      "3. low": "26.6900",
+      "4. close": "27.5500",
+      "5. volume": "674500"
+    },
+    "2006-05-04": {
+      "1. open": "27.8800",
+      "2. high": "28.1700",
+      "3. low": "27.6100",
+      "4. close": "27.7500",
+      "5. volume": "76100"
+    },
+    "2006-05-03": {
+      "1. open": "27.4000",
+      "2. high": "27.7600",
+      "3. low": "27.0900",
+      "4. close": "27.7600",
+      "5. volume": "112700"
+    },
+    "2006-05-02": {
+      "1. open": "27.7900",
+      "2. high": "27.7900",
+      "3. low": "27.0500",
+      "4. close": "27.5000",
+      "5. volume": "203800"
+    },
+    "2006-05-01": {
+      "1. open": "28.3000",
+      "2. high": "28.4300",
+      "3. low": "27.6900",
+      "4. close": "27.7700",
+      "5. volume": "91100"
+    },
+    "2006-04-28": {
+      "1. open": "27.2000",
+      "2. high": "28.5000",
+      "3. low": "27.2000",
+      "4. close": "28.2000",
+      "5. volume": "80600"
+    },
+    "2006-04-27": {
+      "1. open": "28.1000",
+      "2. high": "28.6800",
+      "3. low": "27.7600",
+      "4. close": "28.1500",
+      "5. volume": "77200"
+    },
+    "2006-04-26": {
+      "1. open": "28.6400",
+      "2. high": "28.6600",
+      "3. low": "27.8800",
+      "4. close": "28.1000",
+      "5. volume": "133500"
+    },
+    "2006-04-25": {
+      "1. open": "28.8200",
+      "2. high": "28.8200",
+      "3. low": "28.1000",
+      "4. close": "28.7000",
+      "5. volume": "175500"
+    },
+    "2006-04-24": {
+      "1. open": "29.2200",
+      "2. high": "29.2300",
+      "3. low": "28.4800",
+      "4. close": "28.8800",
+      "5. volume": "88100"
+    },
+    "2006-04-21": {
+      "1. open": "29.4500",
+      "2. high": "29.4500",
+      "3. low": "28.8200",
+      "4. close": "29.1900",
+      "5. volume": "233800"
+    },
+    "2006-04-20": {
+      "1. open": "29.2000",
+      "2. high": "29.3800",
+      "3. low": "29.0500",
+      "4. close": "29.3000",
+      "5. volume": "198400"
+    },
+    "2006-04-19": {
+      "1. open": "29.2800",
+      "2. high": "29.5400",
+      "3. low": "28.9200",
+      "4. close": "29.2900",
+      "5. volume": "261600"
+    },
+    "2006-04-18": {
+      "1. open": "28.3000",
+      "2. high": "29.4600",
+      "3. low": "28.3000",
+      "4. close": "29.2300",
+      "5. volume": "260800"
+    },
+    "2006-04-17": {
+      "1. open": "28.2000",
+      "2. high": "28.4300",
+      "3. low": "28.1100",
+      "4. close": "28.1900",
+      "5. volume": "107400"
+    },
+    "2006-04-13": {
+      "1. open": "28.2600",
+      "2. high": "28.4100",
+      "3. low": "27.9700",
+      "4. close": "28.3400",
+      "5. volume": "95500"
+    },
+    "2006-04-12": {
+      "1. open": "27.5000",
+      "2. high": "28.5500",
+      "3. low": "27.5000",
+      "4. close": "28.2700",
+      "5. volume": "127300"
+    },
+    "2006-04-11": {
+      "1. open": "28.3000",
+      "2. high": "28.5400",
+      "3. low": "28.2400",
+      "4. close": "28.4500",
+      "5. volume": "74800"
+    },
+    "2006-04-10": {
+      "1. open": "28.5100",
+      "2. high": "28.6400",
+      "3. low": "28.2100",
+      "4. close": "28.2100",
+      "5. volume": "148700"
+    },
+    "2006-04-07": {
+      "1. open": "28.6000",
+      "2. high": "28.7200",
+      "3. low": "28.2500",
+      "4. close": "28.5100",
+      "5. volume": "134000"
+    },
+    "2006-04-06": {
+      "1. open": "28.3000",
+      "2. high": "28.6600",
+      "3. low": "28.2600",
+      "4. close": "28.5100",
+      "5. volume": "200100"
+    },
+    "2006-04-05": {
+      "1. open": "28.3500",
+      "2. high": "28.5500",
+      "3. low": "28.3100",
+      "4. close": "28.4000",
+      "5. volume": "185200"
+    },
+    "2006-04-04": {
+      "1. open": "28.2500",
+      "2. high": "28.4000",
+      "3. low": "28.0700",
+      "4. close": "28.2300",
+      "5. volume": "161300"
+    },
+    "2006-04-03": {
+      "1. open": "28.3000",
+      "2. high": "28.4000",
+      "3. low": "27.8600",
+      "4. close": "28.2500",
+      "5. volume": "146900"
+    },
+    "2006-03-31": {
+      "1. open": "27.8800",
+      "2. high": "28.3900",
+      "3. low": "27.5800",
+      "4. close": "28.1700",
+      "5. volume": "184200"
+    },
+    "2006-03-30": {
+      "1. open": "28.0600",
+      "2. high": "28.2000",
+      "3. low": "27.6500",
+      "4. close": "27.8600",
+      "5. volume": "308200"
+    },
+    "2006-03-29": {
+      "1. open": "26.8000",
+      "2. high": "28.1000",
+      "3. low": "26.5500",
+      "4. close": "28.0400",
+      "5. volume": "677500"
+    },
+    "2006-03-28": {
+      "1. open": "26.5700",
+      "2. high": "26.9600",
+      "3. low": "26.4900",
+      "4. close": "26.9000",
+      "5. volume": "194200"
+    },
+    "2006-03-27": {
+      "1. open": "26.5200",
+      "2. high": "26.6000",
+      "3. low": "26.2300",
+      "4. close": "26.6000",
+      "5. volume": "114900"
+    },
+    "2006-03-24": {
+      "1. open": "26.6000",
+      "2. high": "26.6300",
+      "3. low": "26.4900",
+      "4. close": "26.5500",
+      "5. volume": "236700"
+    },
+    "2006-03-23": {
+      "1. open": "26.5000",
+      "2. high": "26.6800",
+      "3. low": "26.3500",
+      "4. close": "26.6000",
+      "5. volume": "303600"
+    },
+    "2006-03-22": {
+      "1. open": "26.4500",
+      "2. high": "26.5300",
+      "3. low": "26.2600",
+      "4. close": "26.5000",
+      "5. volume": "237300"
+    },
+    "2006-03-21": {
+      "1. open": "26.3500",
+      "2. high": "26.6300",
+      "3. low": "26.2000",
+      "4. close": "26.5000",
+      "5. volume": "698200"
+    },
+    "2006-03-20": {
+      "1. open": "25.9500",
+      "2. high": "26.3600",
+      "3. low": "25.7500",
+      "4. close": "26.2700",
+      "5. volume": "100500"
+    },
+    "2006-03-17": {
+      "1. open": "26.3200",
+      "2. high": "26.3200",
+      "3. low": "25.5000",
+      "4. close": "25.8300",
+      "5. volume": "249400"
+    },
+    "2006-03-16": {
+      "1. open": "26.4800",
+      "2. high": "26.5600",
+      "3. low": "26.2200",
+      "4. close": "26.2500",
+      "5. volume": "154300"
+    },
+    "2006-03-15": {
+      "1. open": "26.4600",
+      "2. high": "26.5500",
+      "3. low": "26.3900",
+      "4. close": "26.4200",
+      "5. volume": "178700"
+    },
+    "2006-03-14": {
+      "1. open": "26.4000",
+      "2. high": "26.5300",
+      "3. low": "26.2100",
+      "4. close": "26.4800",
+      "5. volume": "139200"
+    },
+    "2006-03-13": {
+      "1. open": "26.0900",
+      "2. high": "26.4800",
+      "3. low": "26.0700",
+      "4. close": "26.3100",
+      "5. volume": "296100"
+    },
+    "2006-03-10": {
+      "1. open": "26.4400",
+      "2. high": "26.6900",
+      "3. low": "26.1700",
+      "4. close": "26.2500",
+      "5. volume": "102600"
+    },
+    "2006-03-09": {
+      "1. open": "26.7500",
+      "2. high": "26.8000",
+      "3. low": "26.0100",
+      "4. close": "26.4100",
+      "5. volume": "817300"
+    },
+    "2006-03-08": {
+      "1. open": "26.9500",
+      "2. high": "26.9700",
+      "3. low": "26.2200",
+      "4. close": "26.7000",
+      "5. volume": "183600"
+    },
+    "2006-03-07": {
+      "1. open": "27.3400",
+      "2. high": "27.3600",
+      "3. low": "26.8800",
+      "4. close": "27.0000",
+      "5. volume": "272300"
+    },
+    "2006-03-06": {
+      "1. open": "27.4000",
+      "2. high": "27.4000",
+      "3. low": "27.1200",
+      "4. close": "27.3200",
+      "5. volume": "90600"
+    },
+    "2006-03-03": {
+      "1. open": "27.3500",
+      "2. high": "27.4000",
+      "3. low": "26.2600",
+      "4. close": "27.2700",
+      "5. volume": "85700"
+    },
+    "2006-03-02": {
+      "1. open": "27.5800",
+      "2. high": "27.5800",
+      "3. low": "27.0100",
+      "4. close": "27.4700",
+      "5. volume": "224200"
+    },
+    "2006-03-01": {
+      "1. open": "27.7100",
+      "2. high": "28.1100",
+      "3. low": "27.6500",
+      "4. close": "27.8300",
+      "5. volume": "97400"
+    },
+    "2006-02-28": {
+      "1. open": "28.0000",
+      "2. high": "28.0500",
+      "3. low": "27.6000",
+      "4. close": "27.6100",
+      "5. volume": "107800"
+    },
+    "2006-02-27": {
+      "1. open": "28.0600",
+      "2. high": "28.2100",
+      "3. low": "28.0000",
+      "4. close": "28.0000",
+      "5. volume": "89800"
+    },
+    "2006-02-24": {
+      "1. open": "28.2200",
+      "2. high": "28.2600",
+      "3. low": "27.9200",
+      "4. close": "28.0600",
+      "5. volume": "547300"
+    },
+    "2006-02-23": {
+      "1. open": "27.8800",
+      "2. high": "28.5900",
+      "3. low": "27.6000",
+      "4. close": "28.1800",
+      "5. volume": "332900"
+    },
+    "2006-02-22": {
+      "1. open": "27.3900",
+      "2. high": "28.1000",
+      "3. low": "26.8400",
+      "4. close": "27.8800",
+      "5. volume": "120800"
+    },
+    "2006-02-21": {
+      "1. open": "26.5800",
+      "2. high": "27.5000",
+      "3. low": "26.4000",
+      "4. close": "27.3900",
+      "5. volume": "91200"
+    },
+    "2006-02-17": {
+      "1. open": "26.7200",
+      "2. high": "26.7200",
+      "3. low": "26.2500",
+      "4. close": "26.5100",
+      "5. volume": "97300"
+    },
+    "2006-02-16": {
+      "1. open": "26.1500",
+      "2. high": "26.8900",
+      "3. low": "25.9900",
+      "4. close": "26.6600",
+      "5. volume": "172600"
+    },
+    "2006-02-15": {
+      "1. open": "25.3400",
+      "2. high": "26.1000",
+      "3. low": "24.9400",
+      "4. close": "26.1000",
+      "5. volume": "162400"
+    },
+    "2006-02-14": {
+      "1. open": "24.7400",
+      "2. high": "25.3600",
+      "3. low": "24.5700",
+      "4. close": "25.3000",
+      "5. volume": "114400"
+    },
+    "2006-02-13": {
+      "1. open": "24.7500",
+      "2. high": "24.8500",
+      "3. low": "24.5000",
+      "4. close": "24.7400",
+      "5. volume": "468600"
+    },
+    "2006-02-10": {
+      "1. open": "25.0200",
+      "2. high": "25.2100",
+      "3. low": "24.7200",
+      "4. close": "25.0300",
+      "5. volume": "77900"
+    },
+    "2006-02-09": {
+      "1. open": "25.0500",
+      "2. high": "25.2100",
+      "3. low": "24.9000",
+      "4. close": "25.0600",
+      "5. volume": "67800"
+    },
+    "2006-02-08": {
+      "1. open": "25.7000",
+      "2. high": "25.7000",
+      "3. low": "24.9500",
+      "4. close": "25.0300",
+      "5. volume": "100900"
+    },
+    "2006-02-07": {
+      "1. open": "25.6400",
+      "2. high": "26.1400",
+      "3. low": "25.5300",
+      "4. close": "25.6200",
+      "5. volume": "118300"
+    },
+    "2006-02-06": {
+      "1. open": "25.5300",
+      "2. high": "25.6400",
+      "3. low": "25.3000",
+      "4. close": "25.5500",
+      "5. volume": "89400"
+    },
+    "2006-02-03": {
+      "1. open": "25.5500",
+      "2. high": "25.5500",
+      "3. low": "25.2600",
+      "4. close": "25.4200",
+      "5. volume": "104800"
+    },
+    "2006-02-02": {
+      "1. open": "25.7000",
+      "2. high": "25.7000",
+      "3. low": "25.3800",
+      "4. close": "25.6500",
+      "5. volume": "104500"
+    },
+    "2006-02-01": {
+      "1. open": "25.7500",
+      "2. high": "26.0000",
+      "3. low": "25.4800",
+      "4. close": "25.8400",
+      "5. volume": "109500"
+    },
+    "2006-01-31": {
+      "1. open": "25.5500",
+      "2. high": "26.2100",
+      "3. low": "25.4700",
+      "4. close": "25.8900",
+      "5. volume": "116200"
+    },
+    "2006-01-30": {
+      "1. open": "26.2600",
+      "2. high": "26.2600",
+      "3. low": "25.5700",
+      "4. close": "25.6000",
+      "5. volume": "162300"
+    },
+    "2006-01-27": {
+      "1. open": "25.3000",
+      "2. high": "26.4500",
+      "3. low": "25.2300",
+      "4. close": "26.2100",
+      "5. volume": "121700"
+    },
+    "2006-01-26": {
+      "1. open": "24.8000",
+      "2. high": "25.4000",
+      "3. low": "24.7300",
+      "4. close": "25.1900",
+      "5. volume": "163000"
+    },
+    "2006-01-25": {
+      "1. open": "24.3100",
+      "2. high": "24.7500",
+      "3. low": "24.2800",
+      "4. close": "24.7200",
+      "5. volume": "83400"
+    },
+    "2006-01-24": {
+      "1. open": "23.9800",
+      "2. high": "24.3100",
+      "3. low": "23.9300",
+      "4. close": "24.2300",
+      "5. volume": "238600"
+    },
+    "2006-01-23": {
+      "1. open": "23.7400",
+      "2. high": "24.1100",
+      "3. low": "23.7400",
+      "4. close": "23.9000",
+      "5. volume": "83600"
+    },
+    "2006-01-20": {
+      "1. open": "23.7700",
+      "2. high": "23.8800",
+      "3. low": "23.5900",
+      "4. close": "23.7500",
+      "5. volume": "270200"
+    },
+    "2006-01-19": {
+      "1. open": "23.4200",
+      "2. high": "23.6600",
+      "3. low": "23.3700",
+      "4. close": "23.4700",
+      "5. volume": "115500"
+    },
+    "2006-01-18": {
+      "1. open": "23.4500",
+      "2. high": "23.4900",
+      "3. low": "23.1800",
+      "4. close": "23.3800",
+      "5. volume": "112600"
+    },
+    "2006-01-17": {
+      "1. open": "23.8000",
+      "2. high": "23.8000",
+      "3. low": "23.2500",
+      "4. close": "23.5200",
+      "5. volume": "90600"
+    },
+    "2006-01-13": {
+      "1. open": "23.8700",
+      "2. high": "24.0900",
+      "3. low": "23.8700",
+      "4. close": "23.9400",
+      "5. volume": "98700"
+    },
+    "2006-01-12": {
+      "1. open": "23.9000",
+      "2. high": "24.5400",
+      "3. low": "23.8200",
+      "4. close": "23.8200",
+      "5. volume": "140800"
+    },
+    "2006-01-11": {
+      "1. open": "24.0600",
+      "2. high": "24.1500",
+      "3. low": "23.7400",
+      "4. close": "23.8200",
+      "5. volume": "87800"
+    },
+    "2006-01-10": {
+      "1. open": "23.8200",
+      "2. high": "24.1700",
+      "3. low": "23.6400",
+      "4. close": "24.0600",
+      "5. volume": "100100"
+    },
+    "2006-01-09": {
+      "1. open": "23.6400",
+      "2. high": "23.8000",
+      "3. low": "23.3700",
+      "4. close": "23.7500",
+      "5. volume": "120000"
+    },
+    "2006-01-06": {
+      "1. open": "23.4200",
+      "2. high": "23.6800",
+      "3. low": "23.2600",
+      "4. close": "23.5400",
+      "5. volume": "212900"
+    },
+    "2006-01-05": {
+      "1. open": "23.0800",
+      "2. high": "23.3500",
+      "3. low": "23.0800",
+      "4. close": "23.2800",
+      "5. volume": "244700"
+    },
+    "2006-01-04": {
+      "1. open": "22.7500",
+      "2. high": "23.1800",
+      "3. low": "22.6500",
+      "4. close": "23.0100",
+      "5. volume": "237200"
+    },
+    "2006-01-03": {
+      "1. open": "22.8300",
+      "2. high": "22.9700",
+      "3. low": "22.2900",
+      "4. close": "22.7500",
+      "5. volume": "214300"
+    },
+    "2005-12-30": {
+      "1. open": "22.9800",
+      "2. high": "22.9900",
+      "3. low": "22.6000",
+      "4. close": "22.6300",
+      "5. volume": "164500"
+    },
+    "2005-12-29": {
+      "1. open": "23.6600",
+      "2. high": "23.6600",
+      "3. low": "23.0300",
+      "4. close": "23.0800",
+      "5. volume": "174700"
+    },
+    "2005-12-28": {
+      "1. open": "23.2000",
+      "2. high": "23.5700",
+      "3. low": "23.2000",
+      "4. close": "23.5100",
+      "5. volume": "130900"
+    },
+    "2005-12-27": {
+      "1. open": "23.4500",
+      "2. high": "23.6000",
+      "3. low": "23.0500",
+      "4. close": "23.3000",
+      "5. volume": "139100"
+    },
+    "2005-12-23": {
+      "1. open": "23.2000",
+      "2. high": "23.4500",
+      "3. low": "23.2000",
+      "4. close": "23.3600",
+      "5. volume": "94900"
+    },
+    "2005-12-22": {
+      "1. open": "23.1700",
+      "2. high": "23.3800",
+      "3. low": "22.8200",
+      "4. close": "23.1400",
+      "5. volume": "168500"
+    },
+    "2005-12-21": {
+      "1. open": "23.0000",
+      "2. high": "23.1500",
+      "3. low": "22.8500",
+      "4. close": "23.0300",
+      "5. volume": "216100"
+    },
+    "2005-12-20": {
+      "1. open": "22.9100",
+      "2. high": "23.0200",
+      "3. low": "22.8100",
+      "4. close": "22.8500",
+      "5. volume": "313600"
+    },
+    "2005-12-19": {
+      "1. open": "23.4100",
+      "2. high": "23.5400",
+      "3. low": "22.7200",
+      "4. close": "22.8600",
+      "5. volume": "106700"
+    },
+    "2005-12-16": {
+      "1. open": "23.5100",
+      "2. high": "23.6800",
+      "3. low": "23.2000",
+      "4. close": "23.3300",
+      "5. volume": "137700"
+    },
+    "2005-12-15": {
+      "1. open": "23.4100",
+      "2. high": "23.6900",
+      "3. low": "23.4100",
+      "4. close": "23.5000",
+      "5. volume": "208100"
+    },
+    "2005-12-14": {
+      "1. open": "23.3600",
+      "2. high": "23.5700",
+      "3. low": "23.2700",
+      "4. close": "23.3400",
+      "5. volume": "296900"
+    },
+    "2005-12-13": {
+      "1. open": "23.4700",
+      "2. high": "23.9200",
+      "3. low": "23.4100",
+      "4. close": "23.4300",
+      "5. volume": "106600"
+    },
+    "2005-12-12": {
+      "1. open": "23.5700",
+      "2. high": "23.8600",
+      "3. low": "23.3600",
+      "4. close": "23.4500",
+      "5. volume": "114200"
+    },
+    "2005-12-09": {
+      "1. open": "23.8400",
+      "2. high": "24.7000",
+      "3. low": "23.4000",
+      "4. close": "23.5200",
+      "5. volume": "302800"
+    },
+    "2005-12-08": {
+      "1. open": "22.8900",
+      "2. high": "23.7800",
+      "3. low": "22.8900",
+      "4. close": "23.7100",
+      "5. volume": "130500"
+    },
+    "2005-12-07": {
+      "1. open": "23.0700",
+      "2. high": "23.1500",
+      "3. low": "22.8400",
+      "4. close": "22.8400",
+      "5. volume": "210400"
+    },
+    "2005-12-06": {
+      "1. open": "22.6100",
+      "2. high": "23.0500",
+      "3. low": "22.6100",
+      "4. close": "23.0000",
+      "5. volume": "389000"
+    },
+    "2005-12-05": {
+      "1. open": "22.7100",
+      "2. high": "22.8200",
+      "3. low": "22.3200",
+      "4. close": "22.4800",
+      "5. volume": "334000"
+    },
+    "2005-12-02": {
+      "1. open": "22.9000",
+      "2. high": "22.9000",
+      "3. low": "22.4600",
+      "4. close": "22.7300",
+      "5. volume": "57000"
+    },
+    "2005-12-01": {
+      "1. open": "22.5500",
+      "2. high": "22.9900",
+      "3. low": "22.5500",
+      "4. close": "22.8300",
+      "5. volume": "231200"
+    },
+    "2005-11-30": {
+      "1. open": "22.2000",
+      "2. high": "22.7000",
+      "3. low": "22.1700",
+      "4. close": "22.4800",
+      "5. volume": "783400"
+    },
+    "2005-11-29": {
+      "1. open": "21.8600",
+      "2. high": "22.3100",
+      "3. low": "21.7000",
+      "4. close": "22.1000",
+      "5. volume": "176500"
+    },
+    "2005-11-28": {
+      "1. open": "21.9300",
+      "2. high": "22.0000",
+      "3. low": "21.6800",
+      "4. close": "21.7400",
+      "5. volume": "70100"
+    },
+    "2005-11-25": {
+      "1. open": "21.7800",
+      "2. high": "21.8900",
+      "3. low": "21.7700",
+      "4. close": "21.8600",
+      "5. volume": "4300"
+    },
+    "2005-11-23": {
+      "1. open": "21.5000",
+      "2. high": "21.8400",
+      "3. low": "21.4300",
+      "4. close": "21.8200",
+      "5. volume": "110900"
+    },
+    "2005-11-22": {
+      "1. open": "21.2200",
+      "2. high": "21.5600",
+      "3. low": "21.0900",
+      "4. close": "21.5500",
+      "5. volume": "84900"
+    },
+    "2005-11-21": {
+      "1. open": "21.1500",
+      "2. high": "21.4000",
+      "3. low": "21.0900",
+      "4. close": "21.2200",
+      "5. volume": "129800"
+    },
+    "2005-11-18": {
+      "1. open": "20.8100",
+      "2. high": "21.1100",
+      "3. low": "20.8000",
+      "4. close": "21.1000",
+      "5. volume": "154300"
+    },
+    "2005-11-17": {
+      "1. open": "20.7400",
+      "2. high": "20.8100",
+      "3. low": "20.6400",
+      "4. close": "20.7300",
+      "5. volume": "94900"
+    },
+    "2005-11-16": {
+      "1. open": "21.0400",
+      "2. high": "21.0500",
+      "3. low": "20.6800",
+      "4. close": "20.7400",
+      "5. volume": "96500"
+    },
+    "2005-11-15": {
+      "1. open": "21.3200",
+      "2. high": "21.3200",
+      "3. low": "21.0000",
+      "4. close": "21.0100",
+      "5. volume": "84500"
+    },
+    "2005-11-14": {
+      "1. open": "21.6600",
+      "2. high": "21.6600",
+      "3. low": "21.2500",
+      "4. close": "21.3100",
+      "5. volume": "62800"
+    },
+    "2005-11-11": {
+      "1. open": "21.3600",
+      "2. high": "21.6400",
+      "3. low": "21.0600",
+      "4. close": "21.6000",
+      "5. volume": "83700"
+    },
+    "2005-11-10": {
+      "1. open": "20.9500",
+      "2. high": "21.3000",
+      "3. low": "20.9100",
+      "4. close": "21.2800",
+      "5. volume": "125000"
+    },
+    "2005-11-09": {
+      "1. open": "20.5200",
+      "2. high": "21.4000",
+      "3. low": "20.5200",
+      "4. close": "21.0100",
+      "5. volume": "106100"
+    },
+    "2005-11-08": {
+      "1. open": "20.3500",
+      "2. high": "20.4500",
+      "3. low": "20.0700",
+      "4. close": "20.4100",
+      "5. volume": "100300"
+    },
+    "2005-11-07": {
+      "1. open": "19.9500",
+      "2. high": "20.8300",
+      "3. low": "19.9100",
+      "4. close": "20.4400",
+      "5. volume": "126000"
+    },
+    "2005-11-04": {
+      "1. open": "19.9800",
+      "2. high": "19.9900",
+      "3. low": "19.8100",
+      "4. close": "19.9800",
+      "5. volume": "72200"
+    },
+    "2005-11-03": {
+      "1. open": "20.0000",
+      "2. high": "20.0000",
+      "3. low": "19.7100",
+      "4. close": "19.9800",
+      "5. volume": "87100"
+    },
+    "2005-11-02": {
+      "1. open": "19.1200",
+      "2. high": "19.8000",
+      "3. low": "19.0000",
+      "4. close": "19.8000",
+      "5. volume": "172600"
+    },
+    "2005-11-01": {
+      "1. open": "19.1500",
+      "2. high": "19.3000",
+      "3. low": "18.9400",
+      "4. close": "19.2400",
+      "5. volume": "148800"
+    },
+    "2005-10-31": {
+      "1. open": "19.0900",
+      "2. high": "19.4300",
+      "3. low": "19.0300",
+      "4. close": "19.1800",
+      "5. volume": "96500"
+    },
+    "2005-10-28": {
+      "1. open": "18.8500",
+      "2. high": "19.3800",
+      "3. low": "18.8500",
+      "4. close": "19.0900",
+      "5. volume": "165600"
+    },
+    "2005-10-27": {
+      "1. open": "19.1000",
+      "2. high": "19.2200",
+      "3. low": "18.7500",
+      "4. close": "18.7800",
+      "5. volume": "33400"
+    },
+    "2005-10-26": {
+      "1. open": "19.5000",
+      "2. high": "19.5300",
+      "3. low": "18.9200",
+      "4. close": "19.0600",
+      "5. volume": "35700"
+    },
+    "2005-10-25": {
+      "1. open": "19.6000",
+      "2. high": "19.6000",
+      "3. low": "19.4300",
+      "4. close": "19.5200",
+      "5. volume": "97600"
+    },
+    "2005-10-24": {
+      "1. open": "19.5100",
+      "2. high": "19.7500",
+      "3. low": "19.5000",
+      "4. close": "19.5800",
+      "5. volume": "78000"
+    },
+    "2005-10-21": {
+      "1. open": "19.1000",
+      "2. high": "19.4900",
+      "3. low": "19.0900",
+      "4. close": "19.4600",
+      "5. volume": "30500"
+    },
+    "2005-10-20": {
+      "1. open": "19.4500",
+      "2. high": "19.4900",
+      "3. low": "19.0000",
+      "4. close": "19.1000",
+      "5. volume": "60000"
+    },
+    "2005-10-19": {
+      "1. open": "19.1400",
+      "2. high": "19.5000",
+      "3. low": "19.0000",
+      "4. close": "19.5000",
+      "5. volume": "55100"
+    },
+    "2005-10-18": {
+      "1. open": "19.1200",
+      "2. high": "19.2300",
+      "3. low": "18.9500",
+      "4. close": "19.1400",
+      "5. volume": "60400"
+    },
+    "2005-10-17": {
+      "1. open": "18.9500",
+      "2. high": "19.1300",
+      "3. low": "18.7100",
+      "4. close": "19.0700",
+      "5. volume": "83300"
+    },
+    "2005-10-14": {
+      "1. open": "18.7000",
+      "2. high": "19.0100",
+      "3. low": "18.6400",
+      "4. close": "18.9000",
+      "5. volume": "79800"
+    },
+    "2005-10-13": {
+      "1. open": "18.6000",
+      "2. high": "18.7000",
+      "3. low": "18.5100",
+      "4. close": "18.6400",
+      "5. volume": "48200"
+    },
+    "2005-10-12": {
+      "1. open": "18.9300",
+      "2. high": "18.9300",
+      "3. low": "18.5300",
+      "4. close": "18.6000",
+      "5. volume": "69600"
+    },
+    "2005-10-11": {
+      "1. open": "18.4500",
+      "2. high": "19.0900",
+      "3. low": "18.4300",
+      "4. close": "18.9500",
+      "5. volume": "152700"
+    },
+    "2005-10-10": {
+      "1. open": "18.6500",
+      "2. high": "18.6500",
+      "3. low": "18.3900",
+      "4. close": "18.4000",
+      "5. volume": "48800"
+    },
+    "2005-10-07": {
+      "1. open": "18.1800",
+      "2. high": "18.7500",
+      "3. low": "18.1400",
+      "4. close": "18.6500",
+      "5. volume": "55400"
+    },
+    "2005-10-06": {
+      "1. open": "17.8400",
+      "2. high": "18.3600",
+      "3. low": "17.7300",
+      "4. close": "18.1800",
+      "5. volume": "71400"
+    },
+    "2005-10-05": {
+      "1. open": "18.1500",
+      "2. high": "18.2400",
+      "3. low": "17.8100",
+      "4. close": "17.8200",
+      "5. volume": "102000"
+    },
+    "2005-10-04": {
+      "1. open": "18.2200",
+      "2. high": "18.2800",
+      "3. low": "18.1000",
+      "4. close": "18.1500",
+      "5. volume": "77000"
+    },
+    "2005-10-03": {
+      "1. open": "18.1000",
+      "2. high": "18.3300",
+      "3. low": "18.0400",
+      "4. close": "18.1800",
+      "5. volume": "41800"
+    },
+    "2005-09-30": {
+      "1. open": "17.6900",
+      "2. high": "18.1700",
+      "3. low": "17.6400",
+      "4. close": "18.0000",
+      "5. volume": "153200"
+    },
+    "2005-09-29": {
+      "1. open": "17.6000",
+      "2. high": "17.6400",
+      "3. low": "16.8000",
+      "4. close": "17.6100",
+      "5. volume": "529700"
+    },
+    "2005-09-28": {
+      "1. open": "18.0200",
+      "2. high": "18.0200",
+      "3. low": "17.5300",
+      "4. close": "17.6500",
+      "5. volume": "117600"
+    },
+    "2005-09-27": {
+      "1. open": "18.0400",
+      "2. high": "18.0800",
+      "3. low": "17.9400",
+      "4. close": "18.0500",
+      "5. volume": "112700"
+    },
+    "2005-09-26": {
+      "1. open": "18.1400",
+      "2. high": "18.2000",
+      "3. low": "18.0400",
+      "4. close": "18.1200",
+      "5. volume": "279900"
+    },
+    "2005-09-23": {
+      "1. open": "17.9000",
+      "2. high": "18.1700",
+      "3. low": "17.8500",
+      "4. close": "18.0500",
+      "5. volume": "144000"
+    },
+    "2005-09-22": {
+      "1. open": "17.9500",
+      "2. high": "18.3800",
+      "3. low": "17.8000",
+      "4. close": "17.9500",
+      "5. volume": "116800"
+    },
+    "2005-09-21": {
+      "1. open": "18.0400",
+      "2. high": "18.0800",
+      "3. low": "17.8200",
+      "4. close": "17.9300",
+      "5. volume": "87600"
+    },
+    "2005-09-20": {
+      "1. open": "18.2300",
+      "2. high": "18.3400",
+      "3. low": "17.9600",
+      "4. close": "18.0200",
+      "5. volume": "54700"
+    },
+    "2005-09-19": {
+      "1. open": "18.4500",
+      "2. high": "18.6000",
+      "3. low": "18.1100",
+      "4. close": "18.2400",
+      "5. volume": "168000"
+    },
+    "2005-09-16": {
+      "1. open": "18.7000",
+      "2. high": "18.7300",
+      "3. low": "18.3600",
+      "4. close": "18.5200",
+      "5. volume": "187800"
+    },
+    "2005-09-15": {
+      "1. open": "18.5000",
+      "2. high": "18.8100",
+      "3. low": "18.4800",
+      "4. close": "18.6300",
+      "5. volume": "102000"
+    },
+    "2005-09-14": {
+      "1. open": "18.5500",
+      "2. high": "18.6500",
+      "3. low": "18.3000",
+      "4. close": "18.4700",
+      "5. volume": "179400"
+    },
+    "2005-09-13": {
+      "1. open": "18.8200",
+      "2. high": "18.8200",
+      "3. low": "18.4500",
+      "4. close": "18.5000",
+      "5. volume": "368000"
+    },
+    "2005-09-12": {
+      "1. open": "19.1900",
+      "2. high": "19.2500",
+      "3. low": "18.7400",
+      "4. close": "18.9600",
+      "5. volume": "138700"
+    },
+    "2005-09-09": {
+      "1. open": "19.2500",
+      "2. high": "19.3700",
+      "3. low": "19.0900",
+      "4. close": "19.2700",
+      "5. volume": "185400"
+    },
+    "2005-09-08": {
+      "1. open": "19.0200",
+      "2. high": "19.2000",
+      "3. low": "18.8000",
+      "4. close": "19.1800",
+      "5. volume": "243900"
+    },
+    "2005-09-07": {
+      "1. open": "19.3400",
+      "2. high": "19.3400",
+      "3. low": "18.9400",
+      "4. close": "19.0200",
+      "5. volume": "139400"
+    },
+    "2005-09-06": {
+      "1. open": "19.0500",
+      "2. high": "19.3900",
+      "3. low": "19.0500",
+      "4. close": "19.3100",
+      "5. volume": "133300"
+    },
+    "2005-09-02": {
+      "1. open": "19.0700",
+      "2. high": "19.1600",
+      "3. low": "18.9500",
+      "4. close": "19.0000",
+      "5. volume": "132300"
+    },
+    "2005-09-01": {
+      "1. open": "19.0000",
+      "2. high": "19.4300",
+      "3. low": "18.7500",
+      "4. close": "19.0200",
+      "5. volume": "141300"
+    },
+    "2005-08-31": {
+      "1. open": "19.2400",
+      "2. high": "19.3400",
+      "3. low": "19.0000",
+      "4. close": "19.0200",
+      "5. volume": "267600"
+    },
+    "2005-08-30": {
+      "1. open": "19.1000",
+      "2. high": "19.3500",
+      "3. low": "18.8900",
+      "4. close": "19.2400",
+      "5. volume": "355300"
+    },
+    "2005-08-29": {
+      "1. open": "19.3300",
+      "2. high": "19.3300",
+      "3. low": "19.0000",
+      "4. close": "19.1300",
+      "5. volume": "117800"
+    },
+    "2005-08-26": {
+      "1. open": "19.2000",
+      "2. high": "19.3000",
+      "3. low": "19.0700",
+      "4. close": "19.2700",
+      "5. volume": "245800"
+    },
+    "2005-08-25": {
+      "1. open": "19.2200",
+      "2. high": "19.3300",
+      "3. low": "18.9800",
+      "4. close": "19.1200",
+      "5. volume": "548800"
+    },
+    "2005-08-24": {
+      "1. open": "19.1800",
+      "2. high": "19.5000",
+      "3. low": "18.8900",
+      "4. close": "19.2600",
+      "5. volume": "211200"
+    },
+    "2005-08-23": {
+      "1. open": "19.5100",
+      "2. high": "19.5600",
+      "3. low": "19.0300",
+      "4. close": "19.3000",
+      "5. volume": "253800"
+    },
+    "2005-08-22": {
+      "1. open": "19.7500",
+      "2. high": "19.7900",
+      "3. low": "19.3000",
+      "4. close": "19.6800",
+      "5. volume": "157800"
+    },
+    "2005-08-19": {
+      "1. open": "19.5900",
+      "2. high": "19.9700",
+      "3. low": "19.5700",
+      "4. close": "19.6600",
+      "5. volume": "415300"
+    },
+    "2005-08-18": {
+      "1. open": "19.5500",
+      "2. high": "19.7000",
+      "3. low": "19.0500",
+      "4. close": "19.5300",
+      "5. volume": "190000"
+    },
+    "2005-08-17": {
+      "1. open": "19.6300",
+      "2. high": "19.7100",
+      "3. low": "19.3600",
+      "4. close": "19.5500",
+      "5. volume": "152200"
+    },
+    "2005-08-16": {
+      "1. open": "18.9500",
+      "2. high": "19.6700",
+      "3. low": "18.9500",
+      "4. close": "19.5300",
+      "5. volume": "205600"
+    },
+    "2005-08-15": {
+      "1. open": "18.6100",
+      "2. high": "19.1800",
+      "3. low": "18.5700",
+      "4. close": "19.0300",
+      "5. volume": "136000"
+    },
+    "2005-08-12": {
+      "1. open": "18.6800",
+      "2. high": "18.7800",
+      "3. low": "18.4000",
+      "4. close": "18.7000",
+      "5. volume": "126800"
+    },
+    "2005-08-11": {
+      "1. open": "18.6000",
+      "2. high": "18.8900",
+      "3. low": "18.5000",
+      "4. close": "18.7300",
+      "5. volume": "425600"
+    },
+    "2005-08-10": {
+      "1. open": "18.7500",
+      "2. high": "18.7500",
+      "3. low": "18.4200",
+      "4. close": "18.6500",
+      "5. volume": "369100"
+    },
+    "2005-08-09": {
+      "1. open": "18.6500",
+      "2. high": "18.7500",
+      "3. low": "18.1500",
+      "4. close": "18.7500",
+      "5. volume": "613700"
+    },
+    "2005-08-08": {
+      "1. open": "19.0000",
+      "2. high": "19.0500",
+      "3. low": "18.6000",
+      "4. close": "18.6500",
+      "5. volume": "541200"
+    },
+    "2005-08-05": {
+      "1. open": "19.0600",
+      "2. high": "19.1900",
+      "3. low": "19.0000",
+      "4. close": "19.0500",
+      "5. volume": "299100"
+    },
+    "2005-08-04": {
+      "1. open": "19.5100",
+      "2. high": "19.5100",
+      "3. low": "19.0600",
+      "4. close": "19.1600",
+      "5. volume": "207000"
+    },
+    "2005-08-03": {
+      "1. open": "19.0600",
+      "2. high": "19.5800",
+      "3. low": "19.0300",
+      "4. close": "19.5100",
+      "5. volume": "107500"
+    },
+    "2005-08-02": {
+      "1. open": "19.0300",
+      "2. high": "19.1100",
+      "3. low": "18.9700",
+      "4. close": "19.0900",
+      "5. volume": "172100"
+    },
+    "2005-08-01": {
+      "1. open": "18.9400",
+      "2. high": "19.1000",
+      "3. low": "18.8300",
+      "4. close": "19.0500",
+      "5. volume": "537000"
+    },
+    "2005-07-29": {
+      "1. open": "18.9200",
+      "2. high": "19.0200",
+      "3. low": "18.7700",
+      "4. close": "18.9400",
+      "5. volume": "297300"
+    },
+    "2005-07-28": {
+      "1. open": "18.4600",
+      "2. high": "18.9300",
+      "3. low": "18.3000",
+      "4. close": "18.9200",
+      "5. volume": "191700"
+    },
+    "2005-07-27": {
+      "1. open": "18.6000",
+      "2. high": "18.6500",
+      "3. low": "18.2900",
+      "4. close": "18.5500",
+      "5. volume": "483700"
+    },
+    "2005-07-26": {
+      "1. open": "18.4700",
+      "2. high": "18.6000",
+      "3. low": "18.2100",
+      "4. close": "18.5300",
+      "5. volume": "422500"
+    },
+    "2005-07-25": {
+      "1. open": "18.0500",
+      "2. high": "18.4700",
+      "3. low": "18.0000",
+      "4. close": "18.4300",
+      "5. volume": "475300"
+    },
+    "2005-07-22": {
+      "1. open": "18.2300",
+      "2. high": "18.2900",
+      "3. low": "18.1000",
+      "4. close": "18.2100",
+      "5. volume": "711700"
+    },
+    "2005-07-21": {
+      "1. open": "18.1500",
+      "2. high": "18.4000",
+      "3. low": "18.0000",
+      "4. close": "18.2000",
+      "5. volume": "1892600"
+    },
+    "2005-07-20": {
+      "1. open": "17.4100",
+      "2. high": "18.0500",
+      "3. low": "17.4100",
+      "4. close": "17.8000",
+      "5. volume": "403400"
+    },
+    "2005-07-19": {
+      "1. open": "17.3500",
+      "2. high": "17.5500",
+      "3. low": "17.3000",
+      "4. close": "17.4600",
+      "5. volume": "39100"
+    },
+    "2005-07-18": {
+      "1. open": "17.2400",
+      "2. high": "17.6200",
+      "3. low": "17.1000",
+      "4. close": "17.3000",
+      "5. volume": "62100"
+    },
+    "2005-07-15": {
+      "1. open": "17.5800",
+      "2. high": "17.5800",
+      "3. low": "17.0300",
+      "4. close": "17.2400",
+      "5. volume": "689800"
+    },
+    "2005-07-14": {
+      "1. open": "17.8400",
+      "2. high": "17.8900",
+      "3. low": "17.4500",
+      "4. close": "17.6100",
+      "5. volume": "260500"
+    },
+    "2005-07-13": {
+      "1. open": "18.0100",
+      "2. high": "18.1000",
+      "3. low": "17.9300",
+      "4. close": "17.9800",
+      "5. volume": "32600"
+    },
+    "2005-07-12": {
+      "1. open": "17.9300",
+      "2. high": "18.4300",
+      "3. low": "17.9300",
+      "4. close": "18.0300",
+      "5. volume": "94300"
+    },
+    "2005-07-11": {
+      "1. open": "17.9400",
+      "2. high": "18.0800",
+      "3. low": "17.7300",
+      "4. close": "17.8900",
+      "5. volume": "59100"
+    },
+    "2005-07-08": {
+      "1. open": "17.4900",
+      "2. high": "18.0000",
+      "3. low": "17.3100",
+      "4. close": "17.8500",
+      "5. volume": "34800"
+    },
+    "2005-07-07": {
+      "1. open": "17.3000",
+      "2. high": "17.5700",
+      "3. low": "17.1500",
+      "4. close": "17.4700",
+      "5. volume": "21600"
+    },
+    "2005-07-06": {
+      "1. open": "17.6000",
+      "2. high": "17.8500",
+      "3. low": "17.5200",
+      "4. close": "17.5200",
+      "5. volume": "75600"
+    },
+    "2005-07-05": {
+      "1. open": "17.7500",
+      "2. high": "17.9800",
+      "3. low": "17.5500",
+      "4. close": "17.6500",
+      "5. volume": "43600"
+    },
+    "2005-07-01": {
+      "1. open": "17.3500",
+      "2. high": "18.1400",
+      "3. low": "17.2900",
+      "4. close": "17.7500",
+      "5. volume": "37000"
+    },
+    "2005-06-30": {
+      "1. open": "17.2600",
+      "2. high": "17.4900",
+      "3. low": "17.2500",
+      "4. close": "17.3800",
+      "5. volume": "25800"
+    },
+    "2005-06-29": {
+      "1. open": "16.9000",
+      "2. high": "17.2500",
+      "3. low": "16.8400",
+      "4. close": "17.2100",
+      "5. volume": "23800"
+    },
+    "2005-06-28": {
+      "1. open": "16.7700",
+      "2. high": "17.2300",
+      "3. low": "16.7700",
+      "4. close": "17.0000",
+      "5. volume": "45900"
+    },
+    "2005-06-27": {
+      "1. open": "17.3000",
+      "2. high": "17.4900",
+      "3. low": "16.7000",
+      "4. close": "16.7000",
+      "5. volume": "104600"
+    },
+    "2005-06-24": {
+      "1. open": "16.5100",
+      "2. high": "17.2000",
+      "3. low": "16.4300",
+      "4. close": "17.1300",
+      "5. volume": "440800"
+    },
+    "2005-06-23": {
+      "1. open": "16.3000",
+      "2. high": "17.1400",
+      "3. low": "16.2600",
+      "4. close": "16.5300",
+      "5. volume": "230100"
+    },
+    "2005-06-22": {
+      "1. open": "16.5100",
+      "2. high": "16.7000",
+      "3. low": "16.2600",
+      "4. close": "16.3000",
+      "5. volume": "85500"
+    },
+    "2005-06-21": {
+      "1. open": "15.9100",
+      "2. high": "16.7000",
+      "3. low": "15.9100",
+      "4. close": "16.3800",
+      "5. volume": "131900"
+    },
+    "2005-06-20": {
+      "1. open": "16.0500",
+      "2. high": "16.1200",
+      "3. low": "15.8900",
+      "4. close": "16.0000",
+      "5. volume": "27600"
+    },
+    "2005-06-17": {
+      "1. open": "16.2600",
+      "2. high": "16.2700",
+      "3. low": "15.9000",
+      "4. close": "16.1000",
+      "5. volume": "189100"
+    },
+    "2005-06-16": {
+      "1. open": "16.2000",
+      "2. high": "16.5400",
+      "3. low": "16.1300",
+      "4. close": "16.2800",
+      "5. volume": "70600"
+    },
+    "2005-06-15": {
+      "1. open": "15.8300",
+      "2. high": "16.2500",
+      "3. low": "15.8000",
+      "4. close": "16.2500",
+      "5. volume": "108800"
+    },
+    "2005-06-14": {
+      "1. open": "15.5600",
+      "2. high": "16.0000",
+      "3. low": "15.5100",
+      "4. close": "15.7300",
+      "5. volume": "62000"
+    },
+    "2005-06-13": {
+      "1. open": "15.7700",
+      "2. high": "15.9900",
+      "3. low": "15.1400",
+      "4. close": "15.6500",
+      "5. volume": "220700"
+    },
+    "2005-06-10": {
+      "1. open": "16.0000",
+      "2. high": "16.1600",
+      "3. low": "15.9500",
+      "4. close": "16.0200",
+      "5. volume": "180700"
+    },
+    "2005-06-09": {
+      "1. open": "15.7500",
+      "2. high": "16.0700",
+      "3. low": "15.4500",
+      "4. close": "16.0000",
+      "5. volume": "148000"
+    },
+    "2005-06-08": {
+      "1. open": "15.3500",
+      "2. high": "15.9000",
+      "3. low": "15.3500",
+      "4. close": "15.7800",
+      "5. volume": "74000"
+    },
+    "2005-06-07": {
+      "1. open": "15.2600",
+      "2. high": "15.3500",
+      "3. low": "15.0900",
+      "4. close": "15.2400",
+      "5. volume": "90500"
+    },
+    "2005-06-06": {
+      "1. open": "15.2200",
+      "2. high": "15.3800",
+      "3. low": "14.9800",
+      "4. close": "15.2000",
+      "5. volume": "83500"
+    },
+    "2005-06-03": {
+      "1. open": "15.2500",
+      "2. high": "15.4100",
+      "3. low": "15.0400",
+      "4. close": "15.1700",
+      "5. volume": "43700"
+    },
+    "2005-06-02": {
+      "1. open": "15.0500",
+      "2. high": "15.3000",
+      "3. low": "14.9000",
+      "4. close": "15.1600",
+      "5. volume": "38100"
+    },
+    "2005-06-01": {
+      "1. open": "15.0400",
+      "2. high": "15.1900",
+      "3. low": "14.9800",
+      "4. close": "15.0800",
+      "5. volume": "44700"
+    },
+    "2005-05-31": {
+      "1. open": "15.2000",
+      "2. high": "15.2000",
+      "3. low": "14.8500",
+      "4. close": "15.0000",
+      "5. volume": "24600"
+    },
+    "2005-05-27": {
+      "1. open": "15.0900",
+      "2. high": "15.1900",
+      "3. low": "15.0000",
+      "4. close": "15.1300",
+      "5. volume": "47000"
+    },
+    "2005-05-26": {
+      "1. open": "15.1000",
+      "2. high": "15.1500",
+      "3. low": "15.0300",
+      "4. close": "15.0600",
+      "5. volume": "45400"
+    },
+    "2005-05-25": {
+      "1. open": "15.0200",
+      "2. high": "15.1800",
+      "3. low": "14.9500",
+      "4. close": "15.0100",
+      "5. volume": "33300"
+    },
+    "2005-05-24": {
+      "1. open": "15.1300",
+      "2. high": "15.2300",
+      "3. low": "14.9200",
+      "4. close": "15.0600",
+      "5. volume": "160200"
+    },
+    "2005-05-23": {
+      "1. open": "14.9900",
+      "2. high": "15.4400",
+      "3. low": "14.9200",
+      "4. close": "15.2300",
+      "5. volume": "72200"
+    },
+    "2005-05-20": {
+      "1. open": "14.7500",
+      "2. high": "15.0100",
+      "3. low": "14.7000",
+      "4. close": "14.9900",
+      "5. volume": "47100"
+    },
+    "2005-05-19": {
+      "1. open": "14.6500",
+      "2. high": "14.7500",
+      "3. low": "14.6500",
+      "4. close": "14.7100",
+      "5. volume": "82100"
+    },
+    "2005-05-18": {
+      "1. open": "14.5200",
+      "2. high": "14.7500",
+      "3. low": "14.5000",
+      "4. close": "14.6000",
+      "5. volume": "117300"
+    },
+    "2005-05-17": {
+      "1. open": "14.7500",
+      "2. high": "14.7500",
+      "3. low": "14.3700",
+      "4. close": "14.4700",
+      "5. volume": "150000"
+    },
+    "2005-05-16": {
+      "1. open": "14.3200",
+      "2. high": "14.7000",
+      "3. low": "13.8000",
+      "4. close": "14.5600",
+      "5. volume": "83800"
+    },
+    "2005-05-13": {
+      "1. open": "14.5000",
+      "2. high": "14.5000",
+      "3. low": "14.2000",
+      "4. close": "14.3200",
+      "5. volume": "80700"
+    },
+    "2005-05-12": {
+      "1. open": "14.5500",
+      "2. high": "14.6000",
+      "3. low": "14.3400",
+      "4. close": "14.5000",
+      "5. volume": "74400"
+    },
+    "2005-05-11": {
+      "1. open": "14.8800",
+      "2. high": "14.8800",
+      "3. low": "14.4900",
+      "4. close": "14.6000",
+      "5. volume": "31500"
+    },
+    "2005-05-10": {
+      "1. open": "15.0300",
+      "2. high": "15.0300",
+      "3. low": "14.4300",
+      "4. close": "14.8800",
+      "5. volume": "69000"
+    },
+    "2005-05-09": {
+      "1. open": "14.6200",
+      "2. high": "14.9800",
+      "3. low": "14.5900",
+      "4. close": "14.9800",
+      "5. volume": "14600"
+    },
+    "2005-05-06": {
+      "1. open": "14.9500",
+      "2. high": "15.0900",
+      "3. low": "14.4000",
+      "4. close": "14.6600",
+      "5. volume": "39700"
+    },
+    "2005-05-05": {
+      "1. open": "14.9500",
+      "2. high": "15.1300",
+      "3. low": "14.8300",
+      "4. close": "14.9000",
+      "5. volume": "61600"
+    },
+    "2005-05-04": {
+      "1. open": "14.5800",
+      "2. high": "14.9400",
+      "3. low": "14.5000",
+      "4. close": "14.8900",
+      "5. volume": "216800"
+    },
+    "2005-05-03": {
+      "1. open": "14.3200",
+      "2. high": "14.5800",
+      "3. low": "14.3200",
+      "4. close": "14.5800",
+      "5. volume": "37200"
+    },
+    "2005-05-02": {
+      "1. open": "14.3200",
+      "2. high": "14.4600",
+      "3. low": "14.3200",
+      "4. close": "14.3900",
+      "5. volume": "72300"
+    },
+    "2005-04-29": {
+      "1. open": "14.2000",
+      "2. high": "14.3500",
+      "3. low": "13.9900",
+      "4. close": "14.2700",
+      "5. volume": "100200"
+    },
+    "2005-04-28": {
+      "1. open": "14.1300",
+      "2. high": "14.3500",
+      "3. low": "14.0000",
+      "4. close": "14.1000",
+      "5. volume": "39900"
+    },
+    "2005-04-27": {
+      "1. open": "14.0000",
+      "2. high": "14.2300",
+      "3. low": "13.9700",
+      "4. close": "14.1600",
+      "5. volume": "73400"
+    },
+    "2005-04-26": {
+      "1. open": "14.0700",
+      "2. high": "14.1500",
+      "3. low": "13.9000",
+      "4. close": "14.0200",
+      "5. volume": "39200"
+    },
+    "2005-04-25": {
+      "1. open": "14.0500",
+      "2. high": "14.2300",
+      "3. low": "13.9300",
+      "4. close": "14.1200",
+      "5. volume": "212000"
+    },
+    "2005-04-22": {
+      "1. open": "14.1000",
+      "2. high": "14.1000",
+      "3. low": "13.8500",
+      "4. close": "14.0000",
+      "5. volume": "77200"
+    },
+    "2005-04-21": {
+      "1. open": "14.0000",
+      "2. high": "14.2500",
+      "3. low": "13.9000",
+      "4. close": "14.0700",
+      "5. volume": "106300"
+    },
+    "2005-04-20": {
+      "1. open": "13.9600",
+      "2. high": "14.0000",
+      "3. low": "13.8500",
+      "4. close": "13.9800",
+      "5. volume": "98700"
+    },
+    "2005-04-19": {
+      "1. open": "13.9000",
+      "2. high": "14.1800",
+      "3. low": "13.9000",
+      "4. close": "14.0000",
+      "5. volume": "70600"
+    },
+    "2005-04-18": {
+      "1. open": "13.8800",
+      "2. high": "14.0000",
+      "3. low": "13.7600",
+      "4. close": "13.8400",
+      "5. volume": "88300"
+    },
+    "2005-04-15": {
+      "1. open": "13.9000",
+      "2. high": "14.0000",
+      "3. low": "13.8200",
+      "4. close": "13.8300",
+      "5. volume": "64900"
+    },
+    "2005-04-14": {
+      "1. open": "14.1700",
+      "2. high": "14.3100",
+      "3. low": "13.9000",
+      "4. close": "13.9000",
+      "5. volume": "39100"
+    },
+    "2005-04-13": {
+      "1. open": "14.3500",
+      "2. high": "14.3500",
+      "3. low": "13.8000",
+      "4. close": "14.1500",
+      "5. volume": "39600"
+    },
+    "2005-04-12": {
+      "1. open": "13.9600",
+      "2. high": "14.4000",
+      "3. low": "13.6700",
+      "4. close": "14.4000",
+      "5. volume": "49000"
+    },
+    "2005-04-11": {
+      "1. open": "14.0700",
+      "2. high": "14.1200",
+      "3. low": "13.9000",
+      "4. close": "13.9500",
+      "5. volume": "67100"
+    },
+    "2005-04-08": {
+      "1. open": "14.5300",
+      "2. high": "14.5300",
+      "3. low": "14.0200",
+      "4. close": "14.0200",
+      "5. volume": "46700"
+    },
+    "2005-04-07": {
+      "1. open": "14.5100",
+      "2. high": "14.5900",
+      "3. low": "14.2700",
+      "4. close": "14.4300",
+      "5. volume": "25200"
+    },
+    "2005-04-06": {
+      "1. open": "14.2500",
+      "2. high": "14.6000",
+      "3. low": "14.2000",
+      "4. close": "14.6000",
+      "5. volume": "65100"
+    },
+    "2005-04-05": {
+      "1. open": "14.3200",
+      "2. high": "14.3300",
+      "3. low": "14.0600",
+      "4. close": "14.1600",
+      "5. volume": "127700"
+    },
+    "2005-04-04": {
+      "1. open": "14.3500",
+      "2. high": "14.3800",
+      "3. low": "13.8600",
+      "4. close": "14.3200",
+      "5. volume": "68300"
+    },
+    "2005-04-01": {
+      "1. open": "14.4700",
+      "2. high": "14.5100",
+      "3. low": "14.1500",
+      "4. close": "14.3100",
+      "5. volume": "88600"
+    },
+    "2005-03-31": {
+      "1. open": "14.6700",
+      "2. high": "14.7300",
+      "3. low": "14.2400",
+      "4. close": "14.3700",
+      "5. volume": "41100"
+    },
+    "2005-03-30": {
+      "1. open": "14.6000",
+      "2. high": "14.6800",
+      "3. low": "14.1400",
+      "4. close": "14.6800",
+      "5. volume": "62100"
+    },
+    "2005-03-29": {
+      "1. open": "14.5200",
+      "2. high": "14.6000",
+      "3. low": "14.4300",
+      "4. close": "14.5000",
+      "5. volume": "52200"
+    },
+    "2005-03-28": {
+      "1. open": "14.4100",
+      "2. high": "14.5500",
+      "3. low": "14.3200",
+      "4. close": "14.5100",
+      "5. volume": "44300"
+    },
+    "2005-03-24": {
+      "1. open": "14.2900",
+      "2. high": "14.7100",
+      "3. low": "14.2900",
+      "4. close": "14.5100",
+      "5. volume": "78200"
+    },
+    "2005-03-23": {
+      "1. open": "13.9100",
+      "2. high": "14.2500",
+      "3. low": "13.7800",
+      "4. close": "14.2500",
+      "5. volume": "60700"
+    },
+    "2005-03-22": {
+      "1. open": "14.1000",
+      "2. high": "14.1500",
+      "3. low": "13.7500",
+      "4. close": "13.9100",
+      "5. volume": "142000"
+    },
+    "2005-03-21": {
+      "1. open": "14.2500",
+      "2. high": "14.3000",
+      "3. low": "13.8900",
+      "4. close": "14.1400",
+      "5. volume": "112500"
+    },
+    "2005-03-18": {
+      "1. open": "14.0500",
+      "2. high": "14.1000",
+      "3. low": "13.9100",
+      "4. close": "14.1000",
+      "5. volume": "100100"
+    },
+    "2005-03-17": {
+      "1. open": "14.0500",
+      "2. high": "14.0500",
+      "3. low": "13.9500",
+      "4. close": "13.9700",
+      "5. volume": "32200"
+    },
+    "2005-03-16": {
+      "1. open": "14.2200",
+      "2. high": "14.2200",
+      "3. low": "13.9600",
+      "4. close": "14.0000",
+      "5. volume": "70400"
+    },
+    "2005-03-15": {
+      "1. open": "14.6800",
+      "2. high": "14.8100",
+      "3. low": "13.9800",
+      "4. close": "14.1700",
+      "5. volume": "111600"
+    },
+    "2005-03-14": {
+      "1. open": "14.0300",
+      "2. high": "14.6400",
+      "3. low": "13.9800",
+      "4. close": "14.6400",
+      "5. volume": "23900"
+    },
+    "2005-03-11": {
+      "1. open": "14.1600",
+      "2. high": "14.2100",
+      "3. low": "13.9200",
+      "4. close": "13.9800",
+      "5. volume": "204300"
+    },
+    "2005-03-10": {
+      "1. open": "14.2500",
+      "2. high": "14.4000",
+      "3. low": "14.2000",
+      "4. close": "14.3100",
+      "5. volume": "61900"
+    },
+    "2005-03-09": {
+      "1. open": "14.1500",
+      "2. high": "14.3800",
+      "3. low": "14.0000",
+      "4. close": "14.2600",
+      "5. volume": "46300"
+    },
+    "2005-03-08": {
+      "1. open": "14.5500",
+      "2. high": "14.5500",
+      "3. low": "14.2400",
+      "4. close": "14.2500",
+      "5. volume": "16200"
+    },
+    "2005-03-07": {
+      "1. open": "14.5000",
+      "2. high": "14.7000",
+      "3. low": "14.4500",
+      "4. close": "14.5200",
+      "5. volume": "43300"
+    },
+    "2005-03-04": {
+      "1. open": "14.4500",
+      "2. high": "14.6500",
+      "3. low": "14.4000",
+      "4. close": "14.4900",
+      "5. volume": "181100"
+    },
+    "2005-03-03": {
+      "1. open": "14.5500",
+      "2. high": "14.7500",
+      "3. low": "14.3000",
+      "4. close": "14.4100",
+      "5. volume": "21300"
+    },
+    "2005-03-02": {
+      "1. open": "14.2000",
+      "2. high": "14.6700",
+      "3. low": "14.2000",
+      "4. close": "14.5000",
+      "5. volume": "57100"
+    },
+    "2005-03-01": {
+      "1. open": "14.3500",
+      "2. high": "14.3500",
+      "3. low": "13.7400",
+      "4. close": "14.2500",
+      "5. volume": "129900"
+    },
+    "2005-02-28": {
+      "1. open": "14.0000",
+      "2. high": "14.4500",
+      "3. low": "14.0000",
+      "4. close": "14.3300",
+      "5. volume": "66600"
+    },
+    "2005-02-25": {
+      "1. open": "14.0000",
+      "2. high": "14.0700",
+      "3. low": "14.0000",
+      "4. close": "14.0500",
+      "5. volume": "54000"
+    },
+    "2005-02-24": {
+      "1. open": "13.9000",
+      "2. high": "14.0000",
+      "3. low": "13.7300",
+      "4. close": "13.9800",
+      "5. volume": "25100"
+    },
+    "2005-02-23": {
+      "1. open": "13.8800",
+      "2. high": "13.9500",
+      "3. low": "13.8000",
+      "4. close": "13.8500",
+      "5. volume": "55400"
+    },
+    "2005-02-22": {
+      "1. open": "13.9500",
+      "2. high": "13.9900",
+      "3. low": "13.7000",
+      "4. close": "13.8800",
+      "5. volume": "47100"
+    },
+    "2005-02-18": {
+      "1. open": "14.0500",
+      "2. high": "14.1000",
+      "3. low": "13.9200",
+      "4. close": "14.0000",
+      "5. volume": "78800"
+    },
+    "2005-02-17": {
+      "1. open": "14.4500",
+      "2. high": "14.4500",
+      "3. low": "13.9600",
+      "4. close": "14.0000",
+      "5. volume": "70000"
+    },
+    "2005-02-16": {
+      "1. open": "14.4000",
+      "2. high": "14.5500",
+      "3. low": "14.4000",
+      "4. close": "14.5000",
+      "5. volume": "115600"
+    },
+    "2005-02-15": {
+      "1. open": "14.5100",
+      "2. high": "14.6100",
+      "3. low": "14.3000",
+      "4. close": "14.4700",
+      "5. volume": "89700"
+    },
+    "2005-02-14": {
+      "1. open": "14.6000",
+      "2. high": "14.6300",
+      "3. low": "14.4000",
+      "4. close": "14.5000",
+      "5. volume": "120600"
+    },
+    "2005-02-11": {
+      "1. open": "14.0500",
+      "2. high": "14.6000",
+      "3. low": "14.0000",
+      "4. close": "14.5600",
+      "5. volume": "125800"
+    },
+    "2005-02-10": {
+      "1. open": "13.9000",
+      "2. high": "14.2200",
+      "3. low": "13.9000",
+      "4. close": "14.1100",
+      "5. volume": "75400"
+    },
+    "2005-02-09": {
+      "1. open": "14.0200",
+      "2. high": "14.0500",
+      "3. low": "13.8400",
+      "4. close": "13.8500",
+      "5. volume": "122000"
+    },
+    "2005-02-08": {
+      "1. open": "13.9500",
+      "2. high": "14.0900",
+      "3. low": "13.9300",
+      "4. close": "14.0000",
+      "5. volume": "251800"
+    },
+    "2005-02-07": {
+      "1. open": "13.9000",
+      "2. high": "14.1500",
+      "3. low": "13.9000",
+      "4. close": "14.0500",
+      "5. volume": "48300"
+    },
+    "2005-02-04": {
+      "1. open": "13.9800",
+      "2. high": "14.0500",
+      "3. low": "13.9300",
+      "4. close": "13.9600",
+      "5. volume": "122900"
+    },
+    "2005-02-03": {
+      "1. open": "13.9700",
+      "2. high": "14.0500",
+      "3. low": "13.8500",
+      "4. close": "13.9800",
+      "5. volume": "51200"
+    },
+    "2005-02-02": {
+      "1. open": "13.8500",
+      "2. high": "14.0300",
+      "3. low": "13.8400",
+      "4. close": "13.9500",
+      "5. volume": "118100"
+    },
+    "2005-02-01": {
+      "1. open": "13.7500",
+      "2. high": "13.8300",
+      "3. low": "13.6000",
+      "4. close": "13.8000",
+      "5. volume": "102900"
+    },
+    "2005-01-31": {
+      "1. open": "13.8500",
+      "2. high": "14.0000",
+      "3. low": "13.7900",
+      "4. close": "13.8000",
+      "5. volume": "64800"
+    },
+    "2005-01-28": {
+      "1. open": "13.7000",
+      "2. high": "13.8300",
+      "3. low": "13.6500",
+      "4. close": "13.8000",
+      "5. volume": "48100"
+    },
+    "2005-01-27": {
+      "1. open": "13.6300",
+      "2. high": "13.8000",
+      "3. low": "13.5700",
+      "4. close": "13.7000",
+      "5. volume": "106000"
+    },
+    "2005-01-26": {
+      "1. open": "13.5500",
+      "2. high": "13.8400",
+      "3. low": "13.5500",
+      "4. close": "13.7100",
+      "5. volume": "105300"
+    },
+    "2005-01-25": {
+      "1. open": "13.5000",
+      "2. high": "13.6600",
+      "3. low": "13.5000",
+      "4. close": "13.5000",
+      "5. volume": "61100"
+    },
+    "2005-01-24": {
+      "1. open": "13.7000",
+      "2. high": "13.7500",
+      "3. low": "13.4500",
+      "4. close": "13.5200",
+      "5. volume": "48000"
+    },
+    "2005-01-21": {
+      "1. open": "13.6000",
+      "2. high": "13.6400",
+      "3. low": "13.4600",
+      "4. close": "13.6000",
+      "5. volume": "51400"
+    },
+    "2005-01-20": {
+      "1. open": "13.6000",
+      "2. high": "13.6500",
+      "3. low": "13.4000",
+      "4. close": "13.5600",
+      "5. volume": "42100"
+    },
+    "2005-01-19": {
+      "1. open": "13.7000",
+      "2. high": "13.8700",
+      "3. low": "13.5000",
+      "4. close": "13.6500",
+      "5. volume": "233600"
+    },
+    "2005-01-18": {
+      "1. open": "13.4900",
+      "2. high": "13.8000",
+      "3. low": "13.2300",
+      "4. close": "13.7000",
+      "5. volume": "185900"
+    },
+    "2005-01-14": {
+      "1. open": "13.3800",
+      "2. high": "13.7700",
+      "3. low": "13.3800",
+      "4. close": "13.5900",
+      "5. volume": "28100"
+    },
+    "2005-01-13": {
+      "1. open": "13.3000",
+      "2. high": "13.6000",
+      "3. low": "13.2800",
+      "4. close": "13.3700",
+      "5. volume": "77500"
+    },
+    "2005-01-12": {
+      "1. open": "13.2700",
+      "2. high": "13.4000",
+      "3. low": "13.2000",
+      "4. close": "13.3000",
+      "5. volume": "111600"
+    },
+    "2005-01-11": {
+      "1. open": "13.3000",
+      "2. high": "13.5300",
+      "3. low": "13.0500",
+      "4. close": "13.2600",
+      "5. volume": "136400"
+    },
+    "2005-01-10": {
+      "1. open": "13.2000",
+      "2. high": "13.7400",
+      "3. low": "13.1000",
+      "4. close": "13.3000",
+      "5. volume": "79800"
+    },
+    "2005-01-07": {
+      "1. open": "13.4200",
+      "2. high": "13.4200",
+      "3. low": "13.0800",
+      "4. close": "13.2600",
+      "5. volume": "124300"
+    },
+    "2005-01-06": {
+      "1. open": "13.1000",
+      "2. high": "13.6500",
+      "3. low": "13.0000",
+      "4. close": "13.3900",
+      "5. volume": "93300"
+    },
+    "2005-01-05": {
+      "1. open": "13.6000",
+      "2. high": "13.6600",
+      "3. low": "12.5000",
+      "4. close": "13.2000",
+      "5. volume": "302600"
+    },
+    "2005-01-04": {
+      "1. open": "13.6100",
+      "2. high": "13.7700",
+      "3. low": "13.5500",
+      "4. close": "13.6500",
+      "5. volume": "154400"
+    },
+    "2005-01-03": {
+      "1. open": "13.5400",
+      "2. high": "13.6000",
+      "3. low": "13.3900",
+      "4. close": "13.5900",
+      "5. volume": "189100"
+    },
+    "2004-12-31": {
+      "1. open": "13.2900",
+      "2. high": "13.6900",
+      "3. low": "13.2900",
+      "4. close": "13.4700",
+      "5. volume": "55500"
+    },
+    "2004-12-30": {
+      "1. open": "13.3300",
+      "2. high": "13.5700",
+      "3. low": "13.2000",
+      "4. close": "13.3000",
+      "5. volume": "48900"
+    },
+    "2004-12-29": {
+      "1. open": "12.9500",
+      "2. high": "13.4700",
+      "3. low": "12.9500",
+      "4. close": "13.2800",
+      "5. volume": "109400"
+    },
+    "2004-12-28": {
+      "1. open": "13.6800",
+      "2. high": "13.7700",
+      "3. low": "13.4700",
+      "4. close": "13.5300",
+      "5. volume": "111100"
+    },
+    "2004-12-27": {
+      "1. open": "14.0000",
+      "2. high": "14.0400",
+      "3. low": "13.5200",
+      "4. close": "13.6000",
+      "5. volume": "112500"
+    },
+    "2004-12-23": {
+      "1. open": "13.7000",
+      "2. high": "14.1000",
+      "3. low": "13.6500",
+      "4. close": "13.9400",
+      "5. volume": "107900"
+    },
+    "2004-12-22": {
+      "1. open": "13.4000",
+      "2. high": "13.7000",
+      "3. low": "13.2100",
+      "4. close": "13.7000",
+      "5. volume": "194000"
+    },
+    "2004-12-21": {
+      "1. open": "13.4000",
+      "2. high": "13.5000",
+      "3. low": "13.2900",
+      "4. close": "13.4500",
+      "5. volume": "82700"
+    },
+    "2004-12-20": {
+      "1. open": "13.5000",
+      "2. high": "13.5000",
+      "3. low": "13.0000",
+      "4. close": "13.3400",
+      "5. volume": "222800"
+    },
+    "2004-12-17": {
+      "1. open": "13.0500",
+      "2. high": "13.5500",
+      "3. low": "12.9400",
+      "4. close": "13.4000",
+      "5. volume": "887700"
+    },
+    "2004-12-16": {
+      "1. open": "13.0300",
+      "2. high": "13.0900",
+      "3. low": "12.9300",
+      "4. close": "13.0500",
+      "5. volume": "230000"
+    },
+    "2004-12-15": {
+      "1. open": "13.0000",
+      "2. high": "13.1400",
+      "3. low": "12.8900",
+      "4. close": "13.0500",
+      "5. volume": "200300"
+    },
+    "2004-12-14": {
+      "1. open": "12.8100",
+      "2. high": "13.1000",
+      "3. low": "12.7900",
+      "4. close": "12.9000",
+      "5. volume": "169400"
+    },
+    "2004-12-13": {
+      "1. open": "12.8700",
+      "2. high": "13.0400",
+      "3. low": "12.7000",
+      "4. close": "12.9100",
+      "5. volume": "215700"
+    },
+    "2004-12-10": {
+      "1. open": "12.7500",
+      "2. high": "13.0500",
+      "3. low": "12.5500",
+      "4. close": "12.9700",
+      "5. volume": "186000"
+    },
+    "2004-12-09": {
+      "1. open": "12.8600",
+      "2. high": "12.9500",
+      "3. low": "12.5000",
+      "4. close": "12.8500",
+      "5. volume": "139200"
+    },
+    "2004-12-08": {
+      "1. open": "12.8000",
+      "2. high": "13.0000",
+      "3. low": "12.7000",
+      "4. close": "12.8600",
+      "5. volume": "112300"
+    },
+    "2004-12-07": {
+      "1. open": "13.0600",
+      "2. high": "13.2000",
+      "3. low": "13.0000",
+      "4. close": "13.0000",
+      "5. volume": "116200"
+    },
+    "2004-12-06": {
+      "1. open": "13.1600",
+      "2. high": "13.1900",
+      "3. low": "13.0500",
+      "4. close": "13.1200",
+      "5. volume": "126600"
+    },
+    "2004-12-03": {
+      "1. open": "12.9000",
+      "2. high": "13.2000",
+      "3. low": "12.9000",
+      "4. close": "13.1500",
+      "5. volume": "138300"
+    },
+    "2004-12-02": {
+      "1. open": "13.0500",
+      "2. high": "13.0700",
+      "3. low": "12.7800",
+      "4. close": "12.9500",
+      "5. volume": "212800"
+    },
+    "2004-12-01": {
+      "1. open": "12.6600",
+      "2. high": "13.1700",
+      "3. low": "12.6600",
+      "4. close": "13.1500",
+      "5. volume": "162500"
+    },
+    "2004-11-30": {
+      "1. open": "12.6600",
+      "2. high": "12.8500",
+      "3. low": "12.6500",
+      "4. close": "12.7600",
+      "5. volume": "148800"
+    },
+    "2004-11-29": {
+      "1. open": "12.6500",
+      "2. high": "12.7500",
+      "3. low": "12.5500",
+      "4. close": "12.6800",
+      "5. volume": "174200"
+    },
+    "2004-11-26": {
+      "1. open": "12.4000",
+      "2. high": "12.7800",
+      "3. low": "12.4000",
+      "4. close": "12.6500",
+      "5. volume": "42900"
+    },
+    "2004-11-24": {
+      "1. open": "12.7500",
+      "2. high": "12.9500",
+      "3. low": "12.7000",
+      "4. close": "12.7900",
+      "5. volume": "141700"
+    },
+    "2004-11-23": {
+      "1. open": "12.5500",
+      "2. high": "12.9500",
+      "3. low": "12.5200",
+      "4. close": "12.8000",
+      "5. volume": "204200"
+    },
+    "2004-11-22": {
+      "1. open": "12.6100",
+      "2. high": "12.7300",
+      "3. low": "12.5100",
+      "4. close": "12.6300",
+      "5. volume": "105200"
+    },
+    "2004-11-19": {
+      "1. open": "12.7200",
+      "2. high": "12.7400",
+      "3. low": "12.5000",
+      "4. close": "12.7100",
+      "5. volume": "202600"
+    },
+    "2004-11-18": {
+      "1. open": "12.5000",
+      "2. high": "12.7400",
+      "3. low": "12.5000",
+      "4. close": "12.7200",
+      "5. volume": "179700"
+    },
+    "2004-11-17": {
+      "1. open": "12.5500",
+      "2. high": "12.6000",
+      "3. low": "12.3500",
+      "4. close": "12.5100",
+      "5. volume": "425000"
+    },
+    "2004-11-16": {
+      "1. open": "12.4900",
+      "2. high": "12.6500",
+      "3. low": "12.3100",
+      "4. close": "12.5000",
+      "5. volume": "252500"
+    },
+    "2004-11-15": {
+      "1. open": "12.3200",
+      "2. high": "12.4500",
+      "3. low": "12.2000",
+      "4. close": "12.3900",
+      "5. volume": "268100"
+    },
+    "2004-11-12": {
+      "1. open": "12.0100",
+      "2. high": "12.3800",
+      "3. low": "12.0100",
+      "4. close": "12.2900",
+      "5. volume": "354900"
+    },
+    "2004-11-11": {
+      "1. open": "12.0000",
+      "2. high": "12.0200",
+      "3. low": "12.0000",
+      "4. close": "12.0200",
+      "5. volume": "92700"
+    },
+    "2004-11-10": {
+      "1. open": "12.0000",
+      "2. high": "12.0400",
+      "3. low": "12.0000",
+      "4. close": "12.0100",
+      "5. volume": "177500"
+    },
+    "2004-11-09": {
+      "1. open": "12.0000",
+      "2. high": "12.0600",
+      "3. low": "12.0000",
+      "4. close": "12.0100",
+      "5. volume": "97600"
+    },
+    "2004-11-08": {
+      "1. open": "12.1300",
+      "2. high": "12.1300",
+      "3. low": "12.0000",
+      "4. close": "12.0100",
+      "5. volume": "91100"
+    },
+    "2004-11-05": {
+      "1. open": "12.0500",
+      "2. high": "12.1000",
+      "3. low": "12.0000",
+      "4. close": "12.0800",
+      "5. volume": "391800"
+    },
+    "2004-11-04": {
+      "1. open": "12.1800",
+      "2. high": "12.1800",
+      "3. low": "12.0500",
+      "4. close": "12.0600",
+      "5. volume": "311200"
+    },
+    "2004-11-03": {
+      "1. open": "12.0200",
+      "2. high": "12.2000",
+      "3. low": "12.0100",
+      "4. close": "12.1500",
+      "5. volume": "433600"
+    },
+    "2004-11-02": {
+      "1. open": "12.0000",
+      "2. high": "12.0100",
+      "3. low": "12.0000",
+      "4. close": "12.0000",
+      "5. volume": "950100"
+    },
+    "2004-11-01": {
+      "1. open": "12.0000",
+      "2. high": "12.0100",
+      "3. low": "12.0000",
+      "4. close": "12.0000",
+      "5. volume": "764400"
+    },
+    "2004-10-29": {
+      "1. open": "12.0000",
+      "2. high": "12.0100",
+      "3. low": "12.0000",
+      "4. close": "12.0000",
+      "5. volume": "5951800"
+    }
+  }
+}
\ No newline at end of file