diff --git "a/DRI/DRI_Nasdaq_Stockprice.json" "b/DRI/DRI_Nasdaq_Stockprice.json" new file mode 100644--- /dev/null +++ "b/DRI/DRI_Nasdaq_Stockprice.json" @@ -0,0 +1,45238 @@ +{ + "Meta Data": { + "1. Information": "Daily Prices (open, high, low, close) and Volumes", + "2. Symbol": "DRI", + "3. Last Refreshed": "2025-07-10", + "4. Output Size": "Full size", + "5. Time Zone": "US/Eastern" + }, + "Time Series (Daily)": { + "2025-07-10": { + "1. open": "214.2500", + "2. high": "216.7500", + "3. low": "212.3500", + "4. close": "212.8800", + "5. volume": "1332072" + }, + "2025-07-09": { + "1. open": "218.4000", + "2. high": "218.5000", + "3. low": "215.4400", + "4. close": "215.8300", + "5. volume": "1087755" + }, + "2025-07-08": { + "1. open": "216.9600", + "2. high": "218.2300", + "3. low": "215.1301", + "4. close": "217.6300", + "5. volume": "838142" + }, + "2025-07-07": { + "1. open": "219.3200", + "2. high": "220.3200", + "3. low": "214.3200", + "4. close": "216.0200", + "5. volume": "1247833" + }, + "2025-07-03": { + "1. open": "219.8400", + "2. high": "220.8500", + "3. low": "218.8200", + "4. close": "220.2700", + "5. volume": "604934" + }, + "2025-07-02": { + "1. open": "218.9100", + "2. high": "219.6550", + "3. low": "215.2745", + "4. close": "219.3300", + "5. volume": "1314631" + }, + "2025-07-01": { + "1. open": "217.6600", + "2. high": "222.5600", + "3. low": "217.6100", + "4. close": "219.6000", + "5. volume": "1518050" + }, + "2025-06-30": { + "1. open": "216.3500", + "2. high": "218.6810", + "3. low": "215.5300", + "4. close": "217.9700", + "5. volume": "1487006" + }, + "2025-06-27": { + "1. open": "215.8400", + "2. high": "216.3700", + "3. low": "213.7300", + "4. close": "216.1300", + "5. volume": "3490831" + }, + "2025-06-26": { + "1. open": "218.9300", + "2. high": "218.9300", + "3. low": "215.3410", + "4. close": "215.9700", + "5. volume": "1425173" + }, + "2025-06-25": { + "1. open": "221.0200", + "2. high": "221.4835", + "3. low": "216.2700", + "4. close": "217.4600", + "5. volume": "1711545" + }, + "2025-06-24": { + "1. open": "223.5000", + "2. high": "224.9400", + "3. low": "220.6300", + "4. close": "220.8300", + "5. volume": "1686486" + }, + "2025-06-23": { + "1. open": "221.8600", + "2. high": "223.8800", + "3. low": "213.0700", + "4. close": "221.3400", + "5. volume": "2729603" + }, + "2025-06-20": { + "1. open": "223.5700", + "2. high": "228.2700", + "3. low": "217.0100", + "4. close": "225.7800", + "5. volume": "3826406" + }, + "2025-06-18": { + "1. open": "225.2100", + "2. high": "226.3300", + "3. low": "221.4100", + "4. close": "222.7500", + "5. volume": "2672282" + }, + "2025-06-17": { + "1. open": "224.3900", + "2. high": "226.9800", + "3. low": "223.0900", + "4. close": "224.7800", + "5. volume": "2161507" + }, + "2025-06-16": { + "1. open": "220.1500", + "2. high": "225.4100", + "3. low": "220.1500", + "4. close": "224.7600", + "5. volume": "1914428" + }, + "2025-06-13": { + "1. open": "217.6900", + "2. high": "218.7000", + "3. low": "215.5200", + "4. close": "217.5000", + "5. volume": "1329353" + }, + "2025-06-12": { + "1. open": "216.5300", + "2. high": "217.9100", + "3. low": "215.9350", + "4. close": "217.8100", + "5. volume": "783288" + }, + "2025-06-11": { + "1. open": "216.5800", + "2. high": "219.0500", + "3. low": "215.7100", + "4. close": "217.6700", + "5. volume": "951536" + }, + "2025-06-10": { + "1. open": "219.4000", + "2. high": "220.0050", + "3. low": "215.6700", + "4. close": "216.2000", + "5. volume": "949609" + }, + "2025-06-09": { + "1. open": "217.5200", + "2. high": "220.7900", + "3. low": "216.1400", + "4. close": "219.7000", + "5. volume": "1364655" + }, + "2025-06-06": { + "1. open": "217.1800", + "2. high": "218.1575", + "3. low": "214.9300", + "4. close": "217.5300", + "5. volume": "761191" + }, + "2025-06-05": { + "1. open": "215.9400", + "2. high": "216.4400", + "3. low": "213.9850", + "4. close": "215.0600", + "5. volume": "835377" + }, + "2025-06-04": { + "1. open": "217.1900", + "2. high": "217.9000", + "3. low": "215.3300", + "4. close": "216.2500", + "5. volume": "811451" + }, + "2025-06-03": { + "1. open": "216.5300", + "2. high": "218.2200", + "3. low": "214.6500", + "4. close": "217.2100", + "5. volume": "1255929" + }, + "2025-06-02": { + "1. open": "213.2600", + "2. high": "216.9000", + "3. low": "212.5250", + "4. close": "216.8500", + "5. volume": "1185790" + }, + "2025-05-30": { + "1. open": "212.7000", + "2. high": "214.7600", + "3. low": "212.5900", + "4. close": "214.2100", + "5. volume": "1415700" + }, + "2025-05-29": { + "1. open": "214.0800", + "2. high": "215.6800", + "3. low": "211.4473", + "4. close": "213.7100", + "5. volume": "1623736" + }, + "2025-05-28": { + "1. open": "214.0200", + "2. high": "215.0500", + "3. low": "212.8700", + "4. close": "213.7600", + "5. volume": "1066759" + }, + "2025-05-27": { + "1. open": "206.0500", + "2. high": "214.1400", + "3. low": "205.3750", + "4. close": "214.0500", + "5. volume": "2048307" + }, + "2025-05-23": { + "1. open": "202.5700", + "2. high": "204.6500", + "3. low": "201.9200", + "4. close": "204.0200", + "5. volume": "901563" + }, + "2025-05-22": { + "1. open": "203.4400", + "2. high": "204.4500", + "3. low": "202.1250", + "4. close": "203.8800", + "5. volume": "2844412" + }, + "2025-05-21": { + "1. open": "205.3200", + "2. high": "206.4000", + "3. low": "202.9300", + "4. close": "203.1400", + "5. volume": "1696233" + }, + "2025-05-20": { + "1. open": "207.9500", + "2. high": "209.4100", + "3. low": "206.9300", + "4. close": "207.0400", + "5. volume": "1231405" + }, + "2025-05-19": { + "1. open": "209.4700", + "2. high": "210.4350", + "3. low": "208.0093", + "4. close": "208.7300", + "5. volume": "1560337" + }, + "2025-05-16": { + "1. open": "209.2400", + "2. high": "211.8200", + "3. low": "208.3200", + "4. close": "211.6500", + "5. volume": "2316150" + }, + "2025-05-15": { + "1. open": "208.1300", + "2. high": "210.9400", + "3. low": "207.5000", + "4. close": "209.0000", + "5. volume": "2227111" + }, + "2025-05-14": { + "1. open": "205.6000", + "2. high": "208.2500", + "3. low": "205.0650", + "4. close": "207.4200", + "5. volume": "2635161" + }, + "2025-05-13": { + "1. open": "204.0000", + "2. high": "209.2150", + "3. low": "203.2950", + "4. close": "205.0000", + "5. volume": "2843370" + }, + "2025-05-12": { + "1. open": "202.6000", + "2. high": "205.9500", + "3. low": "201.4000", + "4. close": "203.8500", + "5. volume": "3983862" + }, + "2025-05-09": { + "1. open": "199.6400", + "2. high": "200.2500", + "3. low": "196.6900", + "4. close": "198.4100", + "5. volume": "1321036" + }, + "2025-05-08": { + "1. open": "200.9100", + "2. high": "201.1950", + "3. low": "198.9300", + "4. close": "199.0000", + "5. volume": "1428473" + }, + "2025-05-07": { + "1. open": "199.5700", + "2. high": "200.9300", + "3. low": "197.8200", + "4. close": "198.0000", + "5. volume": "1754065" + }, + "2025-05-06": { + "1. open": "200.6900", + "2. high": "201.2600", + "3. low": "198.4700", + "4. close": "198.5000", + "5. volume": "877456" + }, + "2025-05-05": { + "1. open": "203.5700", + "2. high": "204.1450", + "3. low": "201.8600", + "4. close": "202.6800", + "5. volume": "934160" + }, + "2025-05-02": { + "1. open": "202.4400", + "2. high": "204.1200", + "3. low": "201.3600", + "4. close": "203.8900", + "5. volume": "820214" + }, + "2025-05-01": { + "1. open": "200.4800", + "2. high": "202.4000", + "3. low": "198.2300", + "4. close": "199.8600", + "5. volume": "881698" + }, + "2025-04-30": { + "1. open": "197.6300", + "2. high": "201.5100", + "3. low": "194.9650", + "4. close": "200.6400", + "5. volume": "1155455" + }, + "2025-04-29": { + "1. open": "199.0000", + "2. high": "199.8450", + "3. low": "196.3700", + "4. close": "198.8200", + "5. volume": "877834" + }, + "2025-04-28": { + "1. open": "199.4800", + "2. high": "200.9328", + "3. low": "197.4500", + "4. close": "200.3700", + "5. volume": "979400" + }, + "2025-04-25": { + "1. open": "199.2200", + "2. high": "201.0800", + "3. low": "197.7800", + "4. close": "199.1000", + "5. volume": "811759" + }, + "2025-04-24": { + "1. open": "200.7300", + "2. high": "200.7300", + "3. low": "197.5200", + "4. close": "200.4400", + "5. volume": "935840" + }, + "2025-04-23": { + "1. open": "205.0600", + "2. high": "206.9700", + "3. low": "201.0200", + "4. close": "201.7700", + "5. volume": "945204" + }, + "2025-04-22": { + "1. open": "199.0300", + "2. high": "202.8200", + "3. low": "197.7900", + "4. close": "202.6500", + "5. volume": "935747" + }, + "2025-04-21": { + "1. open": "199.5200", + "2. high": "200.0600", + "3. low": "194.8900", + "4. close": "197.0700", + "5. volume": "1112779" + }, + "2025-04-17": { + "1. open": "198.7000", + "2. high": "202.9550", + "3. low": "197.2659", + "4. close": "200.2200", + "5. volume": "928637" + }, + "2025-04-16": { + "1. open": "199.2800", + "2. high": "200.4300", + "3. low": "196.3500", + "4. close": "197.8700", + "5. volume": "1161246" + }, + "2025-04-15": { + "1. open": "199.3500", + "2. high": "202.2100", + "3. low": "198.4200", + "4. close": "199.5600", + "5. volume": "1105585" + }, + "2025-04-14": { + "1. open": "197.0300", + "2. high": "200.4800", + "3. low": "195.8600", + "4. close": "199.2700", + "5. volume": "1421170" + }, + "2025-04-11": { + "1. open": "192.0000", + "2. high": "196.7650", + "3. low": "189.3200", + "4. close": "194.4700", + "5. volume": "1109076" + }, + "2025-04-10": { + "1. open": "191.8300", + "2. high": "193.9500", + "3. low": "187.2250", + "4. close": "192.0300", + "5. volume": "1289062" + }, + "2025-04-09": { + "1. open": "183.3000", + "2. high": "198.6450", + "3. low": "181.0037", + "4. close": "196.3500", + "5. volume": "2018203" + }, + "2025-04-08": { + "1. open": "193.0250", + "2. high": "194.2200", + "3. low": "184.3300", + "4. close": "186.5800", + "5. volume": "1622357" + }, + "2025-04-07": { + "1. open": "186.4950", + "2. high": "194.8100", + "3. low": "181.0253", + "4. close": "188.9800", + "5. volume": "2115619" + }, + "2025-04-04": { + "1. open": "196.6200", + "2. high": "197.4300", + "3. low": "190.4600", + "4. close": "192.3800", + "5. volume": "1913029" + }, + "2025-04-03": { + "1. open": "203.4000", + "2. high": "204.6800", + "3. low": "198.3200", + "4. close": "200.6800", + "5. volume": "2082806" + }, + "2025-04-02": { + "1. open": "206.4000", + "2. high": "210.7400", + "3. low": "205.7600", + "4. close": "209.5700", + "5. volume": "1117730" + }, + "2025-04-01": { + "1. open": "206.9400", + "2. high": "209.7700", + "3. low": "204.5100", + "4. close": "209.5400", + "5. volume": "986631" + }, + "2025-03-31": { + "1. open": "203.0500", + "2. high": "209.2700", + "3. low": "203.0500", + "4. close": "207.7600", + "5. volume": "1556333" + }, + "2025-03-28": { + "1. open": "207.5600", + "2. high": "207.5600", + "3. low": "203.2500", + "4. close": "205.1300", + "5. volume": "798291" + }, + "2025-03-27": { + "1. open": "207.5000", + "2. high": "211.0000", + "3. low": "206.3200", + "4. close": "207.9900", + "5. volume": "954280" + }, + "2025-03-26": { + "1. open": "208.2500", + "2. high": "209.0300", + "3. low": "205.9850", + "4. close": "207.4500", + "5. volume": "941840" + }, + "2025-03-25": { + "1. open": "207.6800", + "2. high": "208.9200", + "3. low": "205.6300", + "4. close": "207.1700", + "5. volume": "1226701" + }, + "2025-03-24": { + "1. open": "202.7500", + "2. high": "210.4700", + "3. low": "202.3350", + "4. close": "208.5600", + "5. volume": "2129641" + }, + "2025-03-21": { + "1. open": "199.0800", + "2. high": "200.3800", + "3. low": "195.5500", + "4. close": "199.9300", + "5. volume": "2514388" + }, + "2025-03-20": { + "1. open": "198.4100", + "2. high": "203.4730", + "3. low": "195.5900", + "4. close": "199.0100", + "5. volume": "3178770" + }, + "2025-03-19": { + "1. open": "186.8200", + "2. high": "189.7800", + "3. low": "186.8200", + "4. close": "188.1500", + "5. volume": "1536802" + }, + "2025-03-18": { + "1. open": "186.5000", + "2. high": "188.5700", + "3. low": "185.7900", + "4. close": "188.0700", + "5. volume": "1192748" + }, + "2025-03-17": { + "1. open": "185.3800", + "2. high": "188.2400", + "3. low": "184.6900", + "4. close": "187.6000", + "5. volume": "1204096" + }, + "2025-03-14": { + "1. open": "182.3700", + "2. high": "186.5300", + "3. low": "180.2200", + "4. close": "185.9900", + "5. volume": "1047364" + }, + "2025-03-13": { + "1. open": "190.2600", + "2. high": "191.2000", + "3. low": "180.3800", + "4. close": "181.1300", + "5. volume": "1644485" + }, + "2025-03-12": { + "1. open": "189.4600", + "2. high": "191.1100", + "3. low": "185.3100", + "4. close": "189.8200", + "5. volume": "1245443" + }, + "2025-03-11": { + "1. open": "193.6900", + "2. high": "195.0600", + "3. low": "188.8400", + "4. close": "189.3900", + "5. volume": "1578652" + }, + "2025-03-10": { + "1. open": "194.1100", + "2. high": "197.3500", + "3. low": "193.1500", + "4. close": "195.5200", + "5. volume": "1367721" + }, + "2025-03-07": { + "1. open": "191.8100", + "2. high": "195.3900", + "3. low": "189.2150", + "4. close": "194.6700", + "5. volume": "1151527" + }, + "2025-03-06": { + "1. open": "192.8800", + "2. high": "195.1100", + "3. low": "191.6300", + "4. close": "192.3100", + "5. volume": "944029" + }, + "2025-03-05": { + "1. open": "192.6400", + "2. high": "195.8850", + "3. low": "191.6900", + "4. close": "194.6700", + "5. volume": "870257" + }, + "2025-03-04": { + "1. open": "194.4300", + "2. high": "195.7000", + "3. low": "192.3000", + "4. close": "192.7200", + "5. volume": "1241599" + }, + "2025-03-03": { + "1. open": "201.5900", + "2. high": "203.1200", + "3. low": "195.3100", + "4. close": "195.9100", + "5. volume": "1578585" + }, + "2025-02-28": { + "1. open": "195.3100", + "2. high": "200.7800", + "3. low": "195.3100", + "4. close": "200.4600", + "5. volume": "1132721" + }, + "2025-02-27": { + "1. open": "194.8900", + "2. high": "196.3350", + "3. low": "193.1200", + "4. close": "194.9200", + "5. volume": "1257404" + }, + "2025-02-26": { + "1. open": "198.2300", + "2. high": "198.2300", + "3. low": "192.3800", + "4. close": "194.0400", + "5. volume": "1212579" + }, + "2025-02-25": { + "1. open": "194.9400", + "2. high": "198.6500", + "3. low": "194.9400", + "4. close": "197.6900", + "5. volume": "1383846" + }, + "2025-02-24": { + "1. open": "191.9300", + "2. high": "195.3900", + "3. low": "190.8500", + "4. close": "194.9400", + "5. volume": "1300752" + }, + "2025-02-21": { + "1. open": "195.1800", + "2. high": "195.5000", + "3. low": "190.0600", + "4. close": "191.2100", + "5. volume": "1385023" + }, + "2025-02-20": { + "1. open": "195.8400", + "2. high": "197.5000", + "3. low": "193.2400", + "4. close": "195.1000", + "5. volume": "1133482" + }, + "2025-02-19": { + "1. open": "198.6000", + "2. high": "199.1800", + "3. low": "195.5800", + "4. close": "196.8500", + "5. volume": "1551671" + }, + "2025-02-18": { + "1. open": "191.0600", + "2. high": "200.6600", + "3. low": "190.6804", + "4. close": "200.4000", + "5. volume": "1928574" + }, + "2025-02-14": { + "1. open": "194.0800", + "2. high": "194.0800", + "3. low": "190.2200", + "4. close": "191.1900", + "5. volume": "1149022" + }, + "2025-02-13": { + "1. open": "195.3300", + "2. high": "196.3100", + "3. low": "192.6150", + "4. close": "193.4600", + "5. volume": "908315" + }, + "2025-02-12": { + "1. open": "193.3700", + "2. high": "195.4700", + "3. low": "192.0800", + "4. close": "194.8100", + "5. volume": "798009" + }, + "2025-02-11": { + "1. open": "193.0600", + "2. high": "194.9150", + "3. low": "192.1400", + "4. close": "194.1700", + "5. volume": "895457" + }, + "2025-02-10": { + "1. open": "198.1500", + "2. high": "198.2720", + "3. low": "193.7500", + "4. close": "195.3100", + "5. volume": "882951" + }, + "2025-02-07": { + "1. open": "199.6400", + "2. high": "200.0100", + "3. low": "197.0400", + "4. close": "197.2200", + "5. volume": "775410" + }, + "2025-02-06": { + "1. open": "201.4200", + "2. high": "201.9400", + "3. low": "199.0800", + "4. close": "200.4300", + "5. volume": "733096" + }, + "2025-02-05": { + "1. open": "199.6500", + "2. high": "201.0900", + "3. low": "196.5401", + "4. close": "200.4200", + "5. volume": "974287" + }, + "2025-02-04": { + "1. open": "199.3200", + "2. high": "200.9000", + "3. low": "197.2400", + "4. close": "199.5600", + "5. volume": "868414" + }, + "2025-02-03": { + "1. open": "192.5100", + "2. high": "199.9500", + "3. low": "191.7440", + "4. close": "198.6700", + "5. volume": "1324354" + }, + "2025-01-31": { + "1. open": "195.1400", + "2. high": "196.8000", + "3. low": "195.0100", + "4. close": "195.2400", + "5. volume": "1508889" + }, + "2025-01-30": { + "1. open": "194.6000", + "2. high": "196.6500", + "3. low": "194.0900", + "4. close": "196.1900", + "5. volume": "769742" + }, + "2025-01-29": { + "1. open": "193.5900", + "2. high": "194.8500", + "3. low": "192.5200", + "4. close": "193.8000", + "5. volume": "857544" + }, + "2025-01-28": { + "1. open": "191.8300", + "2. high": "194.7000", + "3. low": "191.4800", + "4. close": "192.4000", + "5. volume": "931949" + }, + "2025-01-27": { + "1. open": "188.0000", + "2. high": "193.1250", + "3. low": "188.0000", + "4. close": "192.6200", + "5. volume": "1353820" + }, + "2025-01-24": { + "1. open": "184.8000", + "2. high": "188.5100", + "3. low": "184.0200", + "4. close": "187.6100", + "5. volume": "1304853" + }, + "2025-01-23": { + "1. open": "185.0900", + "2. high": "186.4400", + "3. low": "183.5450", + "4. close": "186.1700", + "5. volume": "968022" + }, + "2025-01-22": { + "1. open": "186.6500", + "2. high": "187.6600", + "3. low": "184.9700", + "4. close": "185.6500", + "5. volume": "1047048" + }, + "2025-01-21": { + "1. open": "182.4600", + "2. high": "187.8100", + "3. low": "182.3750", + "4. close": "186.4900", + "5. volume": "1839180" + }, + "2025-01-17": { + "1. open": "182.0100", + "2. high": "183.1400", + "3. low": "181.0100", + "4. close": "181.7500", + "5. volume": "940546" + }, + "2025-01-16": { + "1. open": "180.7000", + "2. high": "182.4300", + "3. low": "179.8600", + "4. close": "181.0600", + "5. volume": "763251" + }, + "2025-01-15": { + "1. open": "184.5300", + "2. high": "185.0400", + "3. low": "180.7900", + "4. close": "180.8300", + "5. volume": "880154" + }, + "2025-01-14": { + "1. open": "184.0900", + "2. high": "185.2800", + "3. low": "181.9700", + "4. close": "182.0400", + "5. volume": "1228082" + }, + "2025-01-13": { + "1. open": "179.7000", + "2. high": "182.8900", + "3. low": "179.0000", + "4. close": "182.7700", + "5. volume": "1091135" + }, + "2025-01-10": { + "1. open": "180.3900", + "2. high": "182.5350", + "3. low": "179.1500", + "4. close": "180.0200", + "5. volume": "1293274" + }, + "2025-01-08": { + "1. open": "183.2200", + "2. high": "185.4500", + "3. low": "181.9200", + "4. close": "183.7300", + "5. volume": "1122289" + }, + "2025-01-07": { + "1. open": "185.3500", + "2. high": "186.2750", + "3. low": "183.6800", + "4. close": "184.3400", + "5. volume": "1145622" + }, + "2025-01-06": { + "1. open": "187.1000", + "2. high": "187.7200", + "3. low": "183.5300", + "4. close": "183.9600", + "5. volume": "1670897" + }, + "2025-01-03": { + "1. open": "186.9300", + "2. high": "188.2100", + "3. low": "185.9200", + "4. close": "187.7200", + "5. volume": "1129387" + }, + "2025-01-02": { + "1. open": "188.4700", + "2. high": "188.5200", + "3. low": "184.8800", + "4. close": "186.5100", + "5. volume": "872626" + }, + "2024-12-31": { + "1. open": "187.0200", + "2. high": "188.4600", + "3. low": "185.8950", + "4. close": "186.6900", + "5. volume": "834082" + }, + "2024-12-30": { + "1. open": "185.4300", + "2. high": "187.8300", + "3. low": "184.8500", + "4. close": "186.7700", + "5. volume": "928871" + }, + "2024-12-27": { + "1. open": "187.1700", + "2. high": "189.1800", + "3. low": "186.8400", + "4. close": "187.5800", + "5. volume": "872848" + }, + "2024-12-26": { + "1. open": "186.0000", + "2. high": "188.9500", + "3. low": "185.0100", + "4. close": "188.6600", + "5. volume": "1209760" + }, + "2024-12-24": { + "1. open": "185.6700", + "2. high": "186.7900", + "3. low": "183.3400", + "4. close": "186.6500", + "5. volume": "626783" + }, + "2024-12-23": { + "1. open": "187.9500", + "2. high": "188.4750", + "3. low": "180.4840", + "4. close": "184.7900", + "5. volume": "2048980" + }, + "2024-12-20": { + "1. open": "183.3700", + "2. high": "188.8790", + "3. low": "181.0800", + "4. close": "187.5900", + "5. volume": "4153238" + }, + "2024-12-19": { + "1. open": "177.7150", + "2. high": "188.8200", + "3. low": "176.8400", + "4. close": "183.4400", + "5. volume": "4766160" + }, + "2024-12-18": { + "1. open": "164.9900", + "2. high": "165.9900", + "3. low": "159.6700", + "4. close": "159.8700", + "5. volume": "2673159" + }, + "2024-12-17": { + "1. open": "167.4400", + "2. high": "168.9300", + "3. low": "164.2400", + "4. close": "165.4600", + "5. volume": "2161875" + }, + "2024-12-16": { + "1. open": "166.5100", + "2. high": "171.6100", + "3. low": "166.5100", + "4. close": "167.5700", + "5. volume": "1809784" + }, + "2024-12-13": { + "1. open": "165.2000", + "2. high": "166.9900", + "3. low": "164.3900", + "4. close": "166.6900", + "5. volume": "1472751" + }, + "2024-12-12": { + "1. open": "167.6500", + "2. high": "168.8000", + "3. low": "164.3800", + "4. close": "164.9900", + "5. volume": "1512191" + }, + "2024-12-11": { + "1. open": "169.1900", + "2. high": "169.8700", + "3. low": "167.6150", + "4. close": "167.8300", + "5. volume": "810033" + }, + "2024-12-10": { + "1. open": "168.0600", + "2. high": "170.8500", + "3. low": "165.0100", + "4. close": "168.3100", + "5. volume": "1284307" + }, + "2024-12-09": { + "1. open": "169.2500", + "2. high": "169.7800", + "3. low": "166.1500", + "4. close": "168.6400", + "5. volume": "1376444" + }, + "2024-12-06": { + "1. open": "172.4700", + "2. high": "173.0500", + "3. low": "169.5800", + "4. close": "169.7500", + "5. volume": "1112528" + }, + "2024-12-05": { + "1. open": "171.7400", + "2. high": "173.1400", + "3. low": "171.1600", + "4. close": "171.1700", + "5. volume": "716152" + }, + "2024-12-04": { + "1. open": "170.7000", + "2. high": "171.7500", + "3. low": "170.1600", + "4. close": "171.2200", + "5. volume": "768170" + }, + "2024-12-03": { + "1. open": "171.6100", + "2. high": "172.0800", + "3. low": "169.9500", + "4. close": "170.7700", + "5. volume": "953356" + }, + "2024-12-02": { + "1. open": "175.7300", + "2. high": "175.7300", + "3. low": "171.8000", + "4. close": "172.0000", + "5. volume": "1148741" + }, + "2024-11-29": { + "1. open": "175.1300", + "2. high": "177.6700", + "3. low": "174.8200", + "4. close": "176.2700", + "5. volume": "541650" + }, + "2024-11-27": { + "1. open": "174.3200", + "2. high": "176.9100", + "3. low": "174.3200", + "4. close": "174.9800", + "5. volume": "714222" + }, + "2024-11-26": { + "1. open": "174.3300", + "2. high": "175.0700", + "3. low": "171.3200", + "4. close": "173.8500", + "5. volume": "996188" + }, + "2024-11-25": { + "1. open": "170.8500", + "2. high": "177.5800", + "3. low": "170.8500", + "4. close": "175.2200", + "5. volume": "1920888" + }, + "2024-11-22": { + "1. open": "164.3600", + "2. high": "168.4700", + "3. low": "163.8150", + "4. close": "167.6900", + "5. volume": "1270781" + }, + "2024-11-21": { + "1. open": "161.9500", + "2. high": "164.8000", + "3. low": "161.3100", + "4. close": "164.5600", + "5. volume": "1252984" + }, + "2024-11-20": { + "1. open": "160.0600", + "2. high": "163.0600", + "3. low": "159.4000", + "4. close": "162.5900", + "5. volume": "1473096" + }, + "2024-11-19": { + "1. open": "162.2500", + "2. high": "163.6600", + "3. low": "160.3200", + "4. close": "160.8500", + "5. volume": "1279148" + }, + "2024-11-18": { + "1. open": "166.9500", + "2. high": "168.1875", + "3. low": "163.9000", + "4. close": "164.4500", + "5. volume": "1112115" + }, + "2024-11-15": { + "1. open": "168.8600", + "2. high": "169.4400", + "3. low": "166.3300", + "4. close": "166.7800", + "5. volume": "1979507" + }, + "2024-11-14": { + "1. open": "169.5000", + "2. high": "171.2100", + "3. low": "168.2700", + "4. close": "168.6900", + "5. volume": "889572" + }, + "2024-11-13": { + "1. open": "167.6200", + "2. high": "170.8100", + "3. low": "166.7500", + "4. close": "169.6800", + "5. volume": "1311656" + }, + "2024-11-12": { + "1. open": "169.9200", + "2. high": "172.1000", + "3. low": "165.6300", + "4. close": "167.0800", + "5. volume": "1193737" + }, + "2024-11-11": { + "1. open": "169.4700", + "2. high": "171.6600", + "3. low": "168.6900", + "4. close": "169.2500", + "5. volume": "1327311" + }, + "2024-11-08": { + "1. open": "168.4700", + "2. high": "170.5900", + "3. low": "167.8301", + "4. close": "168.4400", + "5. volume": "920023" + }, + "2024-11-07": { + "1. open": "170.5600", + "2. high": "170.8000", + "3. low": "167.8000", + "4. close": "168.4800", + "5. volume": "1056379" + }, + "2024-11-06": { + "1. open": "166.7400", + "2. high": "174.3175", + "3. low": "166.6000", + "4. close": "170.9500", + "5. volume": "1989034" + }, + "2024-11-05": { + "1. open": "159.0500", + "2. high": "161.8500", + "3. low": "157.9400", + "4. close": "161.3800", + "5. volume": "1041193" + }, + "2024-11-04": { + "1. open": "159.2200", + "2. high": "160.2300", + "3. low": "157.8900", + "4. close": "158.7700", + "5. volume": "813434" + }, + "2024-11-01": { + "1. open": "160.3300", + "2. high": "161.0400", + "3. low": "159.4800", + "4. close": "159.6500", + "5. volume": "747657" + }, + "2024-10-31": { + "1. open": "159.8000", + "2. high": "161.7500", + "3. low": "159.3100", + "4. close": "160.0200", + "5. volume": "1112913" + }, + "2024-10-30": { + "1. open": "162.8100", + "2. high": "163.5250", + "3. low": "159.7800", + "4. close": "160.2100", + "5. volume": "761638" + }, + "2024-10-29": { + "1. open": "161.0500", + "2. high": "162.7370", + "3. low": "159.5000", + "4. close": "161.9400", + "5. volume": "864815" + }, + "2024-10-28": { + "1. open": "162.0100", + "2. high": "163.0000", + "3. low": "160.2200", + "4. close": "162.2000", + "5. volume": "937084" + }, + "2024-10-25": { + "1. open": "162.6300", + "2. high": "162.9300", + "3. low": "159.6300", + "4. close": "159.9200", + "5. volume": "691387" + }, + "2024-10-24": { + "1. open": "163.2800", + "2. high": "163.8102", + "3. low": "161.5700", + "4. close": "162.5700", + "5. volume": "788816" + }, + "2024-10-23": { + "1. open": "160.3000", + "2. high": "163.2300", + "3. low": "159.0500", + "4. close": "162.3600", + "5. volume": "1373373" + }, + "2024-10-22": { + "1. open": "162.3400", + "2. high": "162.3400", + "3. low": "160.3900", + "4. close": "161.1200", + "5. volume": "774366" + }, + "2024-10-21": { + "1. open": "164.6600", + "2. high": "165.6573", + "3. low": "163.5000", + "4. close": "164.0400", + "5. volume": "1184729" + }, + "2024-10-18": { + "1. open": "164.8500", + "2. high": "164.8500", + "3. low": "163.0250", + "4. close": "164.5900", + "5. volume": "723449" + }, + "2024-10-17": { + "1. open": "162.4500", + "2. high": "164.3300", + "3. low": "161.8050", + "4. close": "164.2700", + "5. volume": "911213" + }, + "2024-10-16": { + "1. open": "160.0900", + "2. high": "163.1300", + "3. low": "159.8200", + "4. close": "162.9300", + "5. volume": "1127461" + }, + "2024-10-15": { + "1. open": "157.1800", + "2. high": "161.5600", + "3. low": "157.0100", + "4. close": "160.1400", + "5. volume": "1332271" + }, + "2024-10-14": { + "1. open": "156.4300", + "2. high": "157.5484", + "3. low": "155.9000", + "4. close": "156.9400", + "5. volume": "989585" + }, + "2024-10-11": { + "1. open": "156.6400", + "2. high": "157.9900", + "3. low": "156.4600", + "4. close": "156.7200", + "5. volume": "889496" + }, + "2024-10-10": { + "1. open": "156.7800", + "2. high": "157.8500", + "3. low": "155.1800", + "4. close": "155.9300", + "5. volume": "931170" + }, + "2024-10-09": { + "1. open": "158.9900", + "2. high": "159.2600", + "3. low": "157.6900", + "4. close": "158.5600", + "5. volume": "1179992" + }, + "2024-10-08": { + "1. open": "161.3400", + "2. high": "161.3400", + "3. low": "158.8200", + "4. close": "159.1300", + "5. volume": "1024054" + }, + "2024-10-07": { + "1. open": "163.0800", + "2. high": "163.5400", + "3. low": "158.4900", + "4. close": "159.5500", + "5. volume": "1269177" + }, + "2024-10-04": { + "1. open": "163.1500", + "2. high": "164.8600", + "3. low": "163.1000", + "4. close": "164.8400", + "5. volume": "1039301" + }, + "2024-10-03": { + "1. open": "161.6700", + "2. high": "162.3500", + "3. low": "160.1900", + "4. close": "161.8400", + "5. volume": "1149011" + }, + "2024-10-02": { + "1. open": "162.7300", + "2. high": "163.3500", + "3. low": "160.8000", + "4. close": "162.7000", + "5. volume": "1371332" + }, + "2024-10-01": { + "1. open": "164.1700", + "2. high": "164.9600", + "3. low": "162.9700", + "4. close": "164.1200", + "5. volume": "1345258" + }, + "2024-09-30": { + "1. open": "166.8300", + "2. high": "167.3050", + "3. low": "163.1700", + "4. close": "164.1300", + "5. volume": "1357292" + }, + "2024-09-27": { + "1. open": "168.0600", + "2. high": "168.3399", + "3. low": "165.9200", + "4. close": "166.7100", + "5. volume": "1447850" + }, + "2024-09-26": { + "1. open": "168.8800", + "2. high": "169.5300", + "3. low": "167.1600", + "4. close": "167.9500", + "5. volume": "1301475" + }, + "2024-09-25": { + "1. open": "171.3500", + "2. high": "171.3500", + "3. low": "167.7100", + "4. close": "168.1100", + "5. volume": "2012172" + }, + "2024-09-24": { + "1. open": "173.0000", + "2. high": "173.7500", + "3. low": "171.0200", + "4. close": "171.1100", + "5. volume": "1219394" + }, + "2024-09-23": { + "1. open": "172.0100", + "2. high": "173.2732", + "3. low": "170.7800", + "4. close": "172.7400", + "5. volume": "1801019" + }, + "2024-09-20": { + "1. open": "172.6700", + "2. high": "172.6700", + "3. low": "169.0000", + "4. close": "170.1700", + "5. volume": "2870952" + }, + "2024-09-19": { + "1. open": "173.5100", + "2. high": "173.7417", + "3. low": "167.1800", + "4. close": "172.2700", + "5. volume": "3660874" + }, + "2024-09-18": { + "1. open": "162.3300", + "2. high": "162.4900", + "3. low": "158.9800", + "4. close": "159.1400", + "5. volume": "1256301" + }, + "2024-09-17": { + "1. open": "160.6600", + "2. high": "162.7099", + "3. low": "160.5900", + "4. close": "161.5300", + "5. volume": "1114905" + }, + "2024-09-16": { + "1. open": "161.3100", + "2. high": "162.5400", + "3. low": "159.7000", + "4. close": "160.1400", + "5. volume": "1430359" + }, + "2024-09-13": { + "1. open": "159.0000", + "2. high": "160.9400", + "3. low": "158.9100", + "4. close": "160.2500", + "5. volume": "1034211" + }, + "2024-09-12": { + "1. open": "157.9000", + "2. high": "159.2000", + "3. low": "156.4700", + "4. close": "158.5100", + "5. volume": "592730" + }, + "2024-09-11": { + "1. open": "155.5900", + "2. high": "157.6100", + "3. low": "153.9800", + "4. close": "157.4400", + "5. volume": "1273223" + }, + "2024-09-10": { + "1. open": "156.9700", + "2. high": "157.8000", + "3. low": "155.0100", + "4. close": "155.6100", + "5. volume": "841928" + }, + "2024-09-09": { + "1. open": "156.5600", + "2. high": "157.5000", + "3. low": "155.4100", + "4. close": "156.7100", + "5. volume": "1203195" + }, + "2024-09-06": { + "1. open": "158.9800", + "2. high": "160.6400", + "3. low": "156.9514", + "4. close": "157.4300", + "5. volume": "1150677" + }, + "2024-09-05": { + "1. open": "160.0000", + "2. high": "160.3900", + "3. low": "157.5800", + "4. close": "157.9400", + "5. volume": "1208511" + }, + "2024-09-04": { + "1. open": "158.2400", + "2. high": "159.7450", + "3. low": "157.9950", + "4. close": "159.3500", + "5. volume": "1001174" + }, + "2024-09-03": { + "1. open": "157.7900", + "2. high": "159.2886", + "3. low": "157.3000", + "4. close": "158.2500", + "5. volume": "1064171" + }, + "2024-08-30": { + "1. open": "156.8800", + "2. high": "158.6500", + "3. low": "156.8800", + "4. close": "158.1500", + "5. volume": "1103482" + }, + "2024-08-29": { + "1. open": "157.5000", + "2. high": "158.7400", + "3. low": "155.7800", + "4. close": "156.7500", + "5. volume": "1308827" + }, + "2024-08-28": { + "1. open": "156.1300", + "2. high": "157.8900", + "3. low": "155.6400", + "4. close": "156.9600", + "5. volume": "1274967" + }, + "2024-08-27": { + "1. open": "155.9200", + "2. high": "156.8700", + "3. low": "155.3100", + "4. close": "156.7400", + "5. volume": "767893" + }, + "2024-08-26": { + "1. open": "154.3900", + "2. high": "157.1100", + "3. low": "154.3900", + "4. close": "156.2000", + "5. volume": "962748" + }, + "2024-08-23": { + "1. open": "154.9600", + "2. high": "156.0300", + "3. low": "153.7450", + "4. close": "154.0700", + "5. volume": "969386" + }, + "2024-08-22": { + "1. open": "155.6900", + "2. high": "156.5800", + "3. low": "153.2300", + "4. close": "153.9000", + "5. volume": "902063" + }, + "2024-08-21": { + "1. open": "155.7700", + "2. high": "156.3000", + "3. low": "154.7300", + "4. close": "155.6300", + "5. volume": "1195996" + }, + "2024-08-20": { + "1. open": "151.5000", + "2. high": "157.3000", + "3. low": "151.0000", + "4. close": "155.1500", + "5. volume": "3235723" + }, + "2024-08-19": { + "1. open": "143.9200", + "2. high": "149.8600", + "3. low": "143.9100", + "4. close": "149.6800", + "5. volume": "1517251" + }, + "2024-08-16": { + "1. open": "143.8400", + "2. high": "144.6600", + "3. low": "143.0800", + "4. close": "143.3600", + "5. volume": "768076" + }, + "2024-08-15": { + "1. open": "142.1900", + "2. high": "144.8700", + "3. low": "141.8200", + "4. close": "144.2500", + "5. volume": "955544" + }, + "2024-08-14": { + "1. open": "143.4400", + "2. high": "143.4400", + "3. low": "140.5000", + "4. close": "140.8200", + "5. volume": "1063791" + }, + "2024-08-13": { + "1. open": "142.4700", + "2. high": "145.0600", + "3. low": "142.1700", + "4. close": "144.2000", + "5. volume": "760743" + }, + "2024-08-12": { + "1. open": "143.1900", + "2. high": "143.6341", + "3. low": "141.5600", + "4. close": "142.0800", + "5. volume": "601255" + }, + "2024-08-09": { + "1. open": "144.6700", + "2. high": "144.8100", + "3. low": "142.6800", + "4. close": "143.1000", + "5. volume": "954324" + }, + "2024-08-08": { + "1. open": "141.8400", + "2. high": "145.0000", + "3. low": "141.6101", + "4. close": "144.4900", + "5. volume": "936525" + }, + "2024-08-07": { + "1. open": "142.9600", + "2. high": "145.2600", + "3. low": "141.6600", + "4. close": "141.8600", + "5. volume": "1665596" + }, + "2024-08-06": { + "1. open": "141.9100", + "2. high": "144.5600", + "3. low": "141.6400", + "4. close": "143.4700", + "5. volume": "1203033" + }, + "2024-08-05": { + "1. open": "141.8000", + "2. high": "143.0500", + "3. low": "140.1000", + "4. close": "141.2200", + "5. volume": "1662190" + }, + "2024-08-02": { + "1. open": "145.0000", + "2. high": "145.0000", + "3. low": "141.2200", + "4. close": "144.0300", + "5. volume": "2066736" + }, + "2024-08-01": { + "1. open": "147.0300", + "2. high": "147.2600", + "3. low": "142.8700", + "4. close": "145.3500", + "5. volume": "1613776" + }, + "2024-07-31": { + "1. open": "148.1100", + "2. high": "148.2200", + "3. low": "146.0300", + "4. close": "146.2900", + "5. volume": "1841485" + }, + "2024-07-30": { + "1. open": "146.8600", + "2. high": "148.9200", + "3. low": "145.6700", + "4. close": "148.1400", + "5. volume": "1180563" + }, + "2024-07-29": { + "1. open": "142.2500", + "2. high": "146.8100", + "3. low": "141.0200", + "4. close": "146.7500", + "5. volume": "1486116" + }, + "2024-07-26": { + "1. open": "143.0000", + "2. high": "143.7200", + "3. low": "141.8800", + "4. close": "142.2700", + "5. volume": "1185667" + }, + "2024-07-25": { + "1. open": "139.6400", + "2. high": "142.3700", + "3. low": "139.1200", + "4. close": "141.9000", + "5. volume": "1352119" + }, + "2024-07-24": { + "1. open": "140.0600", + "2. high": "140.1500", + "3. low": "138.2100", + "4. close": "139.4300", + "5. volume": "1430945" + }, + "2024-07-23": { + "1. open": "142.5400", + "2. high": "143.8000", + "3. low": "140.1400", + "4. close": "140.2000", + "5. volume": "1477873" + }, + "2024-07-22": { + "1. open": "142.8900", + "2. high": "143.7100", + "3. low": "139.9800", + "4. close": "143.6000", + "5. volume": "1320515" + }, + "2024-07-19": { + "1. open": "143.3600", + "2. high": "143.3600", + "3. low": "141.1900", + "4. close": "142.8600", + "5. volume": "1008444" + }, + "2024-07-18": { + "1. open": "145.6100", + "2. high": "146.2000", + "3. low": "141.6800", + "4. close": "142.8700", + "5. volume": "1681721" + }, + "2024-07-17": { + "1. open": "144.8500", + "2. high": "148.6600", + "3. low": "144.8500", + "4. close": "147.3500", + "5. volume": "1171111" + }, + "2024-07-16": { + "1. open": "143.4300", + "2. high": "145.8200", + "3. low": "142.5700", + "4. close": "145.3200", + "5. volume": "1190468" + }, + "2024-07-15": { + "1. open": "142.9000", + "2. high": "144.1100", + "3. low": "142.1900", + "4. close": "143.2700", + "5. volume": "1299874" + }, + "2024-07-12": { + "1. open": "140.7200", + "2. high": "142.9500", + "3. low": "140.2100", + "4. close": "142.2700", + "5. volume": "1226861" + }, + "2024-07-11": { + "1. open": "136.0300", + "2. high": "140.4800", + "3. low": "135.8650", + "4. close": "139.9600", + "5. volume": "1473626" + }, + "2024-07-10": { + "1. open": "138.9800", + "2. high": "139.2000", + "3. low": "136.9200", + "4. close": "138.0600", + "5. volume": "2387003" + }, + "2024-07-09": { + "1. open": "144.5000", + "2. high": "144.9600", + "3. low": "140.1900", + "4. close": "140.2900", + "5. volume": "1517400" + }, + "2024-07-08": { + "1. open": "146.2800", + "2. high": "146.5610", + "3. low": "144.5000", + "4. close": "144.7900", + "5. volume": "910710" + }, + "2024-07-05": { + "1. open": "145.1300", + "2. high": "145.5000", + "3. low": "144.2450", + "4. close": "145.2200", + "5. volume": "952820" + }, + "2024-07-03": { + "1. open": "145.5400", + "2. high": "146.6750", + "3. low": "144.6700", + "4. close": "145.4200", + "5. volume": "603932" + }, + "2024-07-02": { + "1. open": "148.6800", + "2. high": "149.0000", + "3. low": "146.5300", + "4. close": "146.7700", + "5. volume": "1066312" + }, + "2024-07-01": { + "1. open": "151.8100", + "2. high": "151.8100", + "3. low": "147.7100", + "4. close": "148.3300", + "5. volume": "898901" + }, + "2024-06-28": { + "1. open": "152.4000", + "2. high": "153.7500", + "3. low": "150.9500", + "4. close": "151.3200", + "5. volume": "1701216" + }, + "2024-06-27": { + "1. open": "152.3500", + "2. high": "153.1100", + "3. low": "150.4600", + "4. close": "152.1200", + "5. volume": "1104479" + }, + "2024-06-26": { + "1. open": "152.1800", + "2. high": "152.3850", + "3. low": "150.2550", + "4. close": "152.1300", + "5. volume": "959280" + }, + "2024-06-25": { + "1. open": "154.3300", + "2. high": "155.0300", + "3. low": "152.4600", + "4. close": "153.0900", + "5. volume": "1009669" + }, + "2024-06-24": { + "1. open": "153.3100", + "2. high": "154.9400", + "3. low": "152.3000", + "4. close": "154.1300", + "5. volume": "1605122" + }, + "2024-06-21": { + "1. open": "155.0000", + "2. high": "155.0000", + "3. low": "151.7500", + "4. close": "153.2800", + "5. volume": "2668375" + }, + "2024-06-20": { + "1. open": "157.4800", + "2. high": "158.0000", + "3. low": "151.8100", + "4. close": "154.2900", + "5. volume": "2727622" + }, + "2024-06-18": { + "1. open": "153.4900", + "2. high": "154.8600", + "3. low": "151.6700", + "4. close": "151.9600", + "5. volume": "2335369" + }, + "2024-06-17": { + "1. open": "148.8100", + "2. high": "154.5500", + "3. low": "148.5900", + "4. close": "153.5800", + "5. volume": "2551210" + }, + "2024-06-14": { + "1. open": "146.8200", + "2. high": "148.8000", + "3. low": "146.1900", + "4. close": "148.7800", + "5. volume": "1229208" + }, + "2024-06-13": { + "1. open": "145.5900", + "2. high": "147.6400", + "3. low": "145.3100", + "4. close": "147.4800", + "5. volume": "1208256" + }, + "2024-06-12": { + "1. open": "147.6400", + "2. high": "148.8800", + "3. low": "146.8600", + "4. close": "147.1900", + "5. volume": "1320160" + }, + "2024-06-11": { + "1. open": "147.0200", + "2. high": "147.1600", + "3. low": "145.7600", + "4. close": "146.6100", + "5. volume": "920322" + }, + "2024-06-10": { + "1. open": "148.4000", + "2. high": "148.8550", + "3. low": "147.2500", + "4. close": "147.6800", + "5. volume": "930317" + }, + "2024-06-07": { + "1. open": "149.2100", + "2. high": "150.6300", + "3. low": "148.2300", + "4. close": "148.5400", + "5. volume": "937500" + }, + "2024-06-06": { + "1. open": "150.2500", + "2. high": "151.3700", + "3. low": "149.6000", + "4. close": "150.1100", + "5. volume": "710623" + }, + "2024-06-05": { + "1. open": "149.7200", + "2. high": "150.9999", + "3. low": "147.7400", + "4. close": "150.6100", + "5. volume": "822640" + }, + "2024-06-04": { + "1. open": "150.4800", + "2. high": "151.4600", + "3. low": "149.6300", + "4. close": "149.8100", + "5. volume": "790532" + }, + "2024-06-03": { + "1. open": "149.8500", + "2. high": "152.4400", + "3. low": "149.3825", + "4. close": "151.1400", + "5. volume": "932190" + }, + "2024-05-31": { + "1. open": "148.1100", + "2. high": "150.4700", + "3. low": "147.6115", + "4. close": "150.3900", + "5. volume": "1532535" + }, + "2024-05-30": { + "1. open": "146.7400", + "2. high": "148.4200", + "3. low": "146.2200", + "4. close": "148.0500", + "5. volume": "753900" + }, + "2024-05-29": { + "1. open": "147.4100", + "2. high": "148.4100", + "3. low": "145.7500", + "4. close": "145.9800", + "5. volume": "964074" + }, + "2024-05-28": { + "1. open": "147.5200", + "2. high": "149.7200", + "3. low": "147.1800", + "4. close": "148.3200", + "5. volume": "1348682" + }, + "2024-05-24": { + "1. open": "148.2800", + "2. high": "148.5548", + "3. low": "147.1500", + "4. close": "147.6000", + "5. volume": "843680" + }, + "2024-05-23": { + "1. open": "148.7600", + "2. high": "148.8000", + "3. low": "146.6300", + "4. close": "147.6600", + "5. volume": "921188" + }, + "2024-05-22": { + "1. open": "149.1600", + "2. high": "149.6000", + "3. low": "148.2100", + "4. close": "148.7100", + "5. volume": "1189926" + }, + "2024-05-21": { + "1. open": "152.2400", + "2. high": "152.2700", + "3. low": "149.5000", + "4. close": "149.6900", + "5. volume": "942669" + }, + "2024-05-20": { + "1. open": "154.0800", + "2. high": "154.4225", + "3. low": "151.9000", + "4. close": "151.9800", + "5. volume": "969374" + }, + "2024-05-17": { + "1. open": "153.0700", + "2. high": "154.0900", + "3. low": "151.7350", + "4. close": "154.0000", + "5. volume": "1191434" + }, + "2024-05-16": { + "1. open": "152.2200", + "2. high": "152.7950", + "3. low": "150.9200", + "4. close": "151.4200", + "5. volume": "1056863" + }, + "2024-05-15": { + "1. open": "149.2900", + "2. high": "151.9300", + "3. low": "148.9600", + "4. close": "151.7800", + "5. volume": "1181533" + }, + "2024-05-14": { + "1. open": "150.1900", + "2. high": "151.4600", + "3. low": "148.0300", + "4. close": "148.9400", + "5. volume": "1119786" + }, + "2024-05-13": { + "1. open": "148.5800", + "2. high": "150.0100", + "3. low": "148.0600", + "4. close": "149.0600", + "5. volume": "1354728" + }, + "2024-05-10": { + "1. open": "147.2700", + "2. high": "149.2950", + "3. low": "147.2700", + "4. close": "148.2500", + "5. volume": "1082397" + }, + "2024-05-09": { + "1. open": "148.0500", + "2. high": "148.3900", + "3. low": "146.3607", + "4. close": "146.9200", + "5. volume": "950078" + }, + "2024-05-08": { + "1. open": "146.2500", + "2. high": "148.0500", + "3. low": "145.7700", + "4. close": "147.9800", + "5. volume": "1226027" + }, + "2024-05-07": { + "1. open": "147.6600", + "2. high": "148.6817", + "3. low": "146.2500", + "4. close": "147.0300", + "5. volume": "1557809" + }, + "2024-05-06": { + "1. open": "149.7000", + "2. high": "150.3800", + "3. low": "147.2250", + "4. close": "147.4800", + "5. volume": "1545207" + }, + "2024-05-03": { + "1. open": "148.7900", + "2. high": "149.7800", + "3. low": "147.7700", + "4. close": "149.2500", + "5. volume": "1864340" + }, + "2024-05-02": { + "1. open": "151.6900", + "2. high": "151.6900", + "3. low": "147.4600", + "4. close": "147.8600", + "5. volume": "2574655" + }, + "2024-05-01": { + "1. open": "152.5000", + "2. high": "153.0000", + "3. low": "149.7400", + "4. close": "151.1500", + "5. volume": "1556857" + }, + "2024-04-30": { + "1. open": "154.5800", + "2. high": "155.3000", + "3. low": "153.2700", + "4. close": "153.4100", + "5. volume": "1329734" + }, + "2024-04-29": { + "1. open": "156.9100", + "2. high": "157.0300", + "3. low": "155.1200", + "4. close": "155.4900", + "5. volume": "970147" + }, + "2024-04-26": { + "1. open": "155.8300", + "2. high": "158.1900", + "3. low": "155.8100", + "4. close": "156.1000", + "5. volume": "886615" + }, + "2024-04-25": { + "1. open": "156.2700", + "2. high": "157.3100", + "3. low": "154.7500", + "4. close": "156.5400", + "5. volume": "1550668" + }, + "2024-04-24": { + "1. open": "155.4500", + "2. high": "156.9200", + "3. low": "155.3300", + "4. close": "156.6100", + "5. volume": "969954" + }, + "2024-04-23": { + "1. open": "155.3900", + "2. high": "156.3500", + "3. low": "154.6000", + "4. close": "155.9000", + "5. volume": "876714" + }, + "2024-04-22": { + "1. open": "153.2700", + "2. high": "155.2400", + "3. low": "152.6800", + "4. close": "154.5500", + "5. volume": "1235387" + }, + "2024-04-19": { + "1. open": "152.3900", + "2. high": "153.8100", + "3. low": "152.2750", + "4. close": "152.5000", + "5. volume": "960628" + }, + "2024-04-18": { + "1. open": "154.0100", + "2. high": "154.0100", + "3. low": "152.0600", + "4. close": "152.2900", + "5. volume": "890347" + }, + "2024-04-17": { + "1. open": "154.7700", + "2. high": "155.2300", + "3. low": "152.2800", + "4. close": "152.9700", + "5. volume": "1093802" + }, + "2024-04-16": { + "1. open": "153.9400", + "2. high": "155.0050", + "3. low": "152.4350", + "4. close": "154.1400", + "5. volume": "1066502" + }, + "2024-04-15": { + "1. open": "153.6400", + "2. high": "155.2650", + "3. low": "153.4100", + "4. close": "154.0600", + "5. volume": "1126647" + }, + "2024-04-12": { + "1. open": "154.3100", + "2. high": "154.5599", + "3. low": "151.5400", + "4. close": "153.0500", + "5. volume": "1423531" + }, + "2024-04-11": { + "1. open": "156.2600", + "2. high": "156.4100", + "3. low": "153.3100", + "4. close": "155.0100", + "5. volume": "1290615" + }, + "2024-04-10": { + "1. open": "156.6300", + "2. high": "156.6300", + "3. low": "154.8901", + "4. close": "155.9000", + "5. volume": "1089869" + }, + "2024-04-09": { + "1. open": "156.8800", + "2. high": "158.4000", + "3. low": "156.2200", + "4. close": "158.3100", + "5. volume": "919962" + }, + "2024-04-08": { + "1. open": "156.4200", + "2. high": "158.7700", + "3. low": "156.4200", + "4. close": "157.9400", + "5. volume": "1483192" + }, + "2024-04-05": { + "1. open": "158.1000", + "2. high": "158.1600", + "3. low": "156.2500", + "4. close": "156.3500", + "5. volume": "1467406" + }, + "2024-04-04": { + "1. open": "163.8800", + "2. high": "165.5000", + "3. low": "157.9900", + "4. close": "158.5100", + "5. volume": "1820747" + }, + "2024-04-03": { + "1. open": "163.9900", + "2. high": "164.6050", + "3. low": "162.7000", + "4. close": "162.9800", + "5. volume": "1180472" + }, + "2024-04-02": { + "1. open": "166.7400", + "2. high": "167.1600", + "3. low": "163.4750", + "4. close": "163.9800", + "5. volume": "1066219" + }, + "2024-04-01": { + "1. open": "166.7000", + "2. high": "167.7600", + "3. low": "165.2100", + "4. close": "167.2400", + "5. volume": "1327866" + }, + "2024-03-28": { + "1. open": "167.4500", + "2. high": "168.0000", + "3. low": "166.9100", + "4. close": "167.1500", + "5. volume": "975000" + }, + "2024-03-27": { + "1. open": "163.8500", + "2. high": "166.9800", + "3. low": "163.8500", + "4. close": "166.9700", + "5. volume": "1129140" + }, + "2024-03-26": { + "1. open": "163.3900", + "2. high": "164.7750", + "3. low": "162.3700", + "4. close": "163.5000", + "5. volume": "1309280" + }, + "2024-03-25": { + "1. open": "164.2100", + "2. high": "164.8400", + "3. low": "162.0500", + "4. close": "162.7000", + "5. volume": "2116154" + }, + "2024-03-22": { + "1. open": "164.1000", + "2. high": "165.6700", + "3. low": "162.5350", + "4. close": "165.1100", + "5. volume": "1675947" + }, + "2024-03-21": { + "1. open": "164.7300", + "2. high": "168.0800", + "3. low": "162.2100", + "4. close": "163.2400", + "5. volume": "3892119" + }, + "2024-03-20": { + "1. open": "174.2800", + "2. high": "175.1200", + "3. low": "173.8100", + "4. close": "174.5800", + "5. volume": "1359272" + }, + "2024-03-19": { + "1. open": "173.1400", + "2. high": "174.4250", + "3. low": "172.6600", + "4. close": "174.0900", + "5. volume": "1121455" + }, + "2024-03-18": { + "1. open": "171.0000", + "2. high": "173.7450", + "3. low": "171.0000", + "4. close": "172.8700", + "5. volume": "1195942" + }, + "2024-03-15": { + "1. open": "170.9200", + "2. high": "173.8000", + "3. low": "170.9200", + "4. close": "171.9600", + "5. volume": "2552517" + }, + "2024-03-14": { + "1. open": "174.4100", + "2. high": "174.7000", + "3. low": "170.7500", + "4. close": "171.7700", + "5. volume": "882134" + }, + "2024-03-13": { + "1. open": "172.8000", + "2. high": "175.4100", + "3. low": "172.8000", + "4. close": "174.5700", + "5. volume": "1052008" + }, + "2024-03-12": { + "1. open": "171.3800", + "2. high": "172.9600", + "3. low": "171.2250", + "4. close": "172.3200", + "5. volume": "777535" + }, + "2024-03-11": { + "1. open": "170.9000", + "2. high": "172.5800", + "3. low": "170.3600", + "4. close": "171.8100", + "5. volume": "841692" + }, + "2024-03-08": { + "1. open": "172.7500", + "2. high": "173.6450", + "3. low": "171.2100", + "4. close": "171.5700", + "5. volume": "870479" + }, + "2024-03-07": { + "1. open": "175.9300", + "2. high": "176.1050", + "3. low": "172.3200", + "4. close": "173.1900", + "5. volume": "1275336" + }, + "2024-03-06": { + "1. open": "174.0200", + "2. high": "176.0550", + "3. low": "173.8050", + "4. close": "175.8900", + "5. volume": "799506" + }, + "2024-03-05": { + "1. open": "173.8000", + "2. high": "176.0800", + "3. low": "173.4350", + "4. close": "174.4100", + "5. volume": "898962" + }, + "2024-03-04": { + "1. open": "172.5000", + "2. high": "176.8350", + "3. low": "171.9750", + "4. close": "174.0500", + "5. volume": "1542044" + }, + "2024-03-01": { + "1. open": "170.6200", + "2. high": "171.3500", + "3. low": "169.0400", + "4. close": "171.2900", + "5. volume": "866078" + }, + "2024-02-29": { + "1. open": "171.4200", + "2. high": "171.4200", + "3. low": "168.8650", + "4. close": "170.7100", + "5. volume": "1544066" + }, + "2024-02-28": { + "1. open": "169.4700", + "2. high": "170.9300", + "3. low": "169.0900", + "4. close": "170.4500", + "5. volume": "941723" + }, + "2024-02-27": { + "1. open": "169.6900", + "2. high": "170.8100", + "3. low": "168.9835", + "4. close": "169.5300", + "5. volume": "1335995" + }, + "2024-02-26": { + "1. open": "170.0000", + "2. high": "170.9500", + "3. low": "169.4401", + "4. close": "169.5400", + "5. volume": "1147651" + }, + "2024-02-23": { + "1. open": "168.0400", + "2. high": "169.8150", + "3. low": "168.0400", + "4. close": "169.5100", + "5. volume": "872637" + }, + "2024-02-22": { + "1. open": "167.6000", + "2. high": "168.9100", + "3. low": "166.9750", + "4. close": "168.4700", + "5. volume": "1283454" + }, + "2024-02-21": { + "1. open": "165.4600", + "2. high": "167.5950", + "3. low": "165.4450", + "4. close": "166.4400", + "5. volume": "964139" + }, + "2024-02-20": { + "1. open": "161.8800", + "2. high": "167.0400", + "3. low": "161.8800", + "4. close": "165.3100", + "5. volume": "1567464" + }, + "2024-02-16": { + "1. open": "161.8200", + "2. high": "165.3600", + "3. low": "161.7610", + "4. close": "162.4600", + "5. volume": "998696" + }, + "2024-02-15": { + "1. open": "161.7700", + "2. high": "163.1650", + "3. low": "160.5400", + "4. close": "162.3800", + "5. volume": "787272" + }, + "2024-02-14": { + "1. open": "162.6100", + "2. high": "162.6100", + "3. low": "160.0000", + "4. close": "161.1500", + "5. volume": "877838" + }, + "2024-02-13": { + "1. open": "163.3400", + "2. high": "163.3400", + "3. low": "160.8500", + "4. close": "162.2900", + "5. volume": "976935" + }, + "2024-02-12": { + "1. open": "167.5000", + "2. high": "167.9400", + "3. low": "164.8000", + "4. close": "165.3500", + "5. volume": "1081689" + }, + "2024-02-09": { + "1. open": "167.9600", + "2. high": "168.4950", + "3. low": "167.1601", + "4. close": "167.6600", + "5. volume": "574786" + }, + "2024-02-08": { + "1. open": "167.0400", + "2. high": "169.0000", + "3. low": "166.0600", + "4. close": "168.1800", + "5. volume": "586414" + }, + "2024-02-07": { + "1. open": "166.7600", + "2. high": "168.3200", + "3. low": "165.9500", + "4. close": "166.0400", + "5. volume": "978173" + }, + "2024-02-06": { + "1. open": "164.4300", + "2. high": "167.6800", + "3. low": "163.9400", + "4. close": "165.9200", + "5. volume": "1065789" + }, + "2024-02-05": { + "1. open": "165.3900", + "2. high": "165.6050", + "3. low": "162.9100", + "4. close": "164.5100", + "5. volume": "845416" + }, + "2024-02-02": { + "1. open": "166.3900", + "2. high": "167.4150", + "3. low": "164.3000", + "4. close": "166.5200", + "5. volume": "881070" + }, + "2024-02-01": { + "1. open": "163.2300", + "2. high": "167.2300", + "3. low": "162.5150", + "4. close": "167.2300", + "5. volume": "1108280" + }, + "2024-01-31": { + "1. open": "164.8600", + "2. high": "165.6800", + "3. low": "162.2400", + "4. close": "162.5800", + "5. volume": "1033719" + }, + "2024-01-30": { + "1. open": "163.2200", + "2. high": "163.9650", + "3. low": "162.2000", + "4. close": "163.7900", + "5. volume": "1004149" + }, + "2024-01-29": { + "1. open": "161.0800", + "2. high": "163.6200", + "3. low": "160.5800", + "4. close": "163.6200", + "5. volume": "889735" + }, + "2024-01-26": { + "1. open": "162.5000", + "2. high": "162.9100", + "3. low": "160.6100", + "4. close": "160.9900", + "5. volume": "556066" + }, + "2024-01-25": { + "1. open": "162.2100", + "2. high": "162.9100", + "3. low": "161.1100", + "4. close": "162.1200", + "5. volume": "851369" + }, + "2024-01-24": { + "1. open": "162.0600", + "2. high": "162.5900", + "3. low": "159.9800", + "4. close": "161.6600", + "5. volume": "1184457" + }, + "2024-01-23": { + "1. open": "162.1600", + "2. high": "163.0650", + "3. low": "160.8200", + "4. close": "161.6600", + "5. volume": "794225" + }, + "2024-01-22": { + "1. open": "159.6300", + "2. high": "161.9275", + "3. low": "159.0200", + "4. close": "161.5900", + "5. volume": "1119274" + }, + "2024-01-19": { + "1. open": "160.3600", + "2. high": "160.3600", + "3. low": "157.6550", + "4. close": "159.2400", + "5. volume": "1004551" + }, + "2024-01-18": { + "1. open": "158.4300", + "2. high": "160.2100", + "3. low": "157.1500", + "4. close": "159.9200", + "5. volume": "848633" + }, + "2024-01-17": { + "1. open": "156.4900", + "2. high": "158.3700", + "3. low": "155.6600", + "4. close": "157.7100", + "5. volume": "904861" + }, + "2024-01-16": { + "1. open": "156.5300", + "2. high": "157.2300", + "3. low": "154.7400", + "4. close": "157.1700", + "5. volume": "1428597" + }, + "2024-01-12": { + "1. open": "160.2900", + "2. high": "160.2900", + "3. low": "157.0000", + "4. close": "157.1300", + "5. volume": "976569" + }, + "2024-01-11": { + "1. open": "160.6700", + "2. high": "161.1300", + "3. low": "156.7400", + "4. close": "159.9900", + "5. volume": "1161857" + }, + "2024-01-10": { + "1. open": "161.4900", + "2. high": "161.8500", + "3. low": "159.2850", + "4. close": "161.0400", + "5. volume": "881596" + }, + "2024-01-09": { + "1. open": "161.0000", + "2. high": "162.0200", + "3. low": "160.3350", + "4. close": "161.6000", + "5. volume": "888531" + }, + "2024-01-08": { + "1. open": "162.3700", + "2. high": "164.0600", + "3. low": "160.7950", + "4. close": "163.9500", + "5. volume": "1297712" + }, + "2024-01-05": { + "1. open": "161.1500", + "2. high": "162.1800", + "3. low": "160.7600", + "4. close": "162.0800", + "5. volume": "1003096" + }, + "2024-01-04": { + "1. open": "160.4500", + "2. high": "161.6550", + "3. low": "160.2750", + "4. close": "161.0000", + "5. volume": "1024538" + }, + "2024-01-03": { + "1. open": "162.7600", + "2. high": "163.0000", + "3. low": "160.3100", + "4. close": "160.4000", + "5. volume": "1146272" + }, + "2024-01-02": { + "1. open": "163.4300", + "2. high": "165.6700", + "3. low": "162.1900", + "4. close": "162.2800", + "5. volume": "1298494" + }, + "2023-12-29": { + "1. open": "164.1900", + "2. high": "164.7050", + "3. low": "163.5721", + "4. close": "164.3000", + "5. volume": "772216" + }, + "2023-12-28": { + "1. open": "163.6300", + "2. high": "164.7400", + "3. low": "163.4750", + "4. close": "164.2700", + "5. volume": "744463" + }, + "2023-12-27": { + "1. open": "164.1200", + "2. high": "164.1200", + "3. low": "162.4650", + "4. close": "163.5500", + "5. volume": "803504" + }, + "2023-12-26": { + "1. open": "161.7500", + "2. high": "164.1000", + "3. low": "161.7500", + "4. close": "163.9900", + "5. volume": "622504" + }, + "2023-12-22": { + "1. open": "162.0900", + "2. high": "162.5000", + "3. low": "161.0000", + "4. close": "161.8400", + "5. volume": "745839" + }, + "2023-12-21": { + "1. open": "163.7100", + "2. high": "163.7100", + "3. low": "161.6300", + "4. close": "162.2100", + "5. volume": "825979" + }, + "2023-12-20": { + "1. open": "164.9600", + "2. high": "165.3250", + "3. low": "161.9300", + "4. close": "162.1400", + "5. volume": "1073219" + }, + "2023-12-19": { + "1. open": "167.7800", + "2. high": "168.3000", + "3. low": "164.9950", + "4. close": "165.4600", + "5. volume": "1175792" + }, + "2023-12-18": { + "1. open": "163.1600", + "2. high": "167.2400", + "3. low": "162.2500", + "4. close": "167.1700", + "5. volume": "1447964" + }, + "2023-12-15": { + "1. open": "155.4000", + "2. high": "163.1600", + "3. low": "153.5100", + "4. close": "162.4900", + "5. volume": "3402940" + }, + "2023-12-14": { + "1. open": "163.6900", + "2. high": "164.2800", + "3. low": "161.5400", + "4. close": "163.0900", + "5. volume": "1892875" + }, + "2023-12-13": { + "1. open": "158.9300", + "2. high": "162.8200", + "3. low": "158.9300", + "4. close": "162.4600", + "5. volume": "967471" + }, + "2023-12-12": { + "1. open": "161.6000", + "2. high": "162.1347", + "3. low": "160.3350", + "4. close": "161.0800", + "5. volume": "785728" + }, + "2023-12-11": { + "1. open": "160.0800", + "2. high": "161.6200", + "3. low": "158.7800", + "4. close": "161.2000", + "5. volume": "978712" + }, + "2023-12-08": { + "1. open": "161.0400", + "2. high": "161.3700", + "3. low": "158.5700", + "4. close": "158.9500", + "5. volume": "781354" + }, + "2023-12-07": { + "1. open": "161.7900", + "2. high": "161.7900", + "3. low": "160.2800", + "4. close": "161.0900", + "5. volume": "810059" + }, + "2023-12-06": { + "1. open": "161.1000", + "2. high": "162.5000", + "3. low": "160.9050", + "4. close": "161.2600", + "5. volume": "749476" + }, + "2023-12-05": { + "1. open": "160.6300", + "2. high": "161.3357", + "3. low": "159.5900", + "4. close": "160.0400", + "5. volume": "725093" + }, + "2023-12-04": { + "1. open": "159.5000", + "2. high": "161.6600", + "3. low": "159.0100", + "4. close": "161.0000", + "5. volume": "1026513" + }, + "2023-12-01": { + "1. open": "156.4800", + "2. high": "160.2100", + "3. low": "156.1900", + "4. close": "159.9100", + "5. volume": "803319" + }, + "2023-11-30": { + "1. open": "155.6300", + "2. high": "156.6900", + "3. low": "154.0200", + "4. close": "156.4700", + "5. volume": "767339" + }, + "2023-11-29": { + "1. open": "156.2600", + "2. high": "156.2600", + "3. low": "154.4750", + "4. close": "155.7300", + "5. volume": "785248" + }, + "2023-11-28": { + "1. open": "156.5500", + "2. high": "156.7000", + "3. low": "154.9900", + "4. close": "155.4300", + "5. volume": "754708" + }, + "2023-11-27": { + "1. open": "155.7000", + "2. high": "157.4800", + "3. low": "155.5500", + "4. close": "156.7400", + "5. volume": "757064" + }, + "2023-11-24": { + "1. open": "156.4100", + "2. high": "157.2500", + "3. low": "155.3700", + "4. close": "156.0100", + "5. volume": "399398" + }, + "2023-11-22": { + "1. open": "155.7600", + "2. high": "158.7000", + "3. low": "155.7500", + "4. close": "156.4700", + "5. volume": "769332" + }, + "2023-11-21": { + "1. open": "154.2100", + "2. high": "155.4600", + "3. low": "153.7450", + "4. close": "154.8400", + "5. volume": "641389" + }, + "2023-11-20": { + "1. open": "155.3700", + "2. high": "155.8200", + "3. low": "153.5300", + "4. close": "154.0300", + "5. volume": "801033" + }, + "2023-11-17": { + "1. open": "156.3800", + "2. high": "156.4700", + "3. low": "155.5500", + "4. close": "155.8600", + "5. volume": "784545" + }, + "2023-11-16": { + "1. open": "156.0400", + "2. high": "157.3200", + "3. low": "155.2000", + "4. close": "155.6800", + "5. volume": "813837" + }, + "2023-11-15": { + "1. open": "155.0000", + "2. high": "155.9700", + "3. low": "154.8300", + "4. close": "155.8200", + "5. volume": "902076" + }, + "2023-11-14": { + "1. open": "152.4800", + "2. high": "154.8600", + "3. low": "152.0373", + "4. close": "154.7900", + "5. volume": "800481" + }, + "2023-11-13": { + "1. open": "149.7400", + "2. high": "151.5600", + "3. low": "149.6600", + "4. close": "151.2500", + "5. volume": "781710" + }, + "2023-11-10": { + "1. open": "148.5700", + "2. high": "150.3200", + "3. low": "148.0000", + "4. close": "150.1000", + "5. volume": "756189" + }, + "2023-11-09": { + "1. open": "148.3200", + "2. high": "149.0900", + "3. low": "147.5300", + "4. close": "148.1600", + "5. volume": "540485" + }, + "2023-11-08": { + "1. open": "148.6200", + "2. high": "149.4600", + "3. low": "147.2800", + "4. close": "147.6700", + "5. volume": "789265" + }, + "2023-11-07": { + "1. open": "149.2800", + "2. high": "149.2800", + "3. low": "147.8900", + "4. close": "148.5400", + "5. volume": "624524" + }, + "2023-11-06": { + "1. open": "149.7700", + "2. high": "150.8600", + "3. low": "148.6900", + "4. close": "149.2900", + "5. volume": "1587178" + }, + "2023-11-03": { + "1. open": "147.4800", + "2. high": "151.1500", + "3. low": "147.4300", + "4. close": "150.7100", + "5. volume": "1119061" + }, + "2023-11-02": { + "1. open": "146.6900", + "2. high": "148.2300", + "3. low": "146.4450", + "4. close": "146.8800", + "5. volume": "894613" + }, + "2023-11-01": { + "1. open": "146.6500", + "2. high": "146.9200", + "3. low": "144.5800", + "4. close": "145.6600", + "5. volume": "1337848" + }, + "2023-10-31": { + "1. open": "144.1000", + "2. high": "145.8800", + "3. low": "142.8850", + "4. close": "145.5300", + "5. volume": "1049911" + }, + "2023-10-30": { + "1. open": "143.5100", + "2. high": "144.7700", + "3. low": "142.6550", + "4. close": "143.3500", + "5. volume": "1142110" + }, + "2023-10-27": { + "1. open": "142.6200", + "2. high": "145.5250", + "3. low": "142.3700", + "4. close": "142.4900", + "5. volume": "1031192" + }, + "2023-10-26": { + "1. open": "143.2900", + "2. high": "143.9500", + "3. low": "141.9000", + "4. close": "142.1900", + "5. volume": "917798" + }, + "2023-10-25": { + "1. open": "142.0100", + "2. high": "143.1100", + "3. low": "141.7100", + "4. close": "142.2000", + "5. volume": "1160782" + }, + "2023-10-24": { + "1. open": "142.7000", + "2. high": "143.1650", + "3. low": "141.0250", + "4. close": "142.0900", + "5. volume": "1191668" + }, + "2023-10-23": { + "1. open": "140.1100", + "2. high": "142.5500", + "3. low": "139.4200", + "4. close": "141.7800", + "5. volume": "1179887" + }, + "2023-10-20": { + "1. open": "142.3800", + "2. high": "142.5000", + "3. low": "140.6200", + "4. close": "140.6700", + "5. volume": "812470" + }, + "2023-10-19": { + "1. open": "142.2900", + "2. high": "144.2100", + "3. low": "141.2300", + "4. close": "142.2600", + "5. volume": "1338937" + }, + "2023-10-18": { + "1. open": "140.2900", + "2. high": "141.7800", + "3. low": "140.0700", + "4. close": "140.7200", + "5. volume": "1084462" + }, + "2023-10-17": { + "1. open": "138.8600", + "2. high": "141.2500", + "3. low": "138.2900", + "4. close": "140.8100", + "5. volume": "1160687" + }, + "2023-10-16": { + "1. open": "135.6100", + "2. high": "139.0200", + "3. low": "134.9300", + "4. close": "138.8100", + "5. volume": "1576433" + }, + "2023-10-13": { + "1. open": "133.9100", + "2. high": "134.7700", + "3. low": "133.3600", + "4. close": "134.0000", + "5. volume": "1340028" + }, + "2023-10-12": { + "1. open": "138.0100", + "2. high": "138.0100", + "3. low": "133.7500", + "4. close": "134.2500", + "5. volume": "1102329" + }, + "2023-10-11": { + "1. open": "138.3000", + "2. high": "138.5350", + "3. low": "136.2750", + "4. close": "137.5200", + "5. volume": "1125791" + }, + "2023-10-10": { + "1. open": "137.5100", + "2. high": "138.8800", + "3. low": "137.0400", + "4. close": "138.2100", + "5. volume": "989756" + }, + "2023-10-09": { + "1. open": "135.9400", + "2. high": "137.4900", + "3. low": "135.1400", + "4. close": "137.0800", + "5. volume": "1209547" + }, + "2023-10-06": { + "1. open": "139.4100", + "2. high": "139.8600", + "3. low": "136.4100", + "4. close": "136.9400", + "5. volume": "1597821" + }, + "2023-10-05": { + "1. open": "141.5500", + "2. high": "142.2300", + "3. low": "140.8200", + "4. close": "141.1100", + "5. volume": "986255" + }, + "2023-10-04": { + "1. open": "140.3200", + "2. high": "141.6600", + "3. low": "139.6700", + "4. close": "141.2000", + "5. volume": "983879" + }, + "2023-10-03": { + "1. open": "141.1000", + "2. high": "142.0600", + "3. low": "139.2400", + "4. close": "139.8300", + "5. volume": "1317713" + }, + "2023-10-02": { + "1. open": "142.7000", + "2. high": "143.5000", + "3. low": "141.7500", + "4. close": "142.4100", + "5. volume": "1178919" + }, + "2023-09-29": { + "1. open": "143.9900", + "2. high": "144.5900", + "3. low": "143.0170", + "4. close": "143.2200", + "5. volume": "989386" + }, + "2023-09-28": { + "1. open": "141.8000", + "2. high": "143.8900", + "3. low": "140.8400", + "4. close": "143.1000", + "5. volume": "925236" + }, + "2023-09-27": { + "1. open": "141.5800", + "2. high": "142.5600", + "3. low": "140.1800", + "4. close": "141.4300", + "5. volume": "1199376" + }, + "2023-09-26": { + "1. open": "140.6400", + "2. high": "142.4900", + "3. low": "140.6400", + "4. close": "141.3600", + "5. volume": "1430828" + }, + "2023-09-25": { + "1. open": "142.5900", + "2. high": "143.7900", + "3. low": "141.1200", + "4. close": "141.2700", + "5. volume": "1356183" + }, + "2023-09-22": { + "1. open": "145.5500", + "2. high": "145.8367", + "3. low": "143.3700", + "4. close": "143.5000", + "5. volume": "1632965" + }, + "2023-09-21": { + "1. open": "149.5300", + "2. high": "150.9400", + "3. low": "145.2500", + "4. close": "145.4900", + "5. volume": "2465096" + }, + "2023-09-20": { + "1. open": "150.3400", + "2. high": "151.9950", + "3. low": "149.1000", + "4. close": "149.4600", + "5. volume": "1937034" + }, + "2023-09-19": { + "1. open": "148.7400", + "2. high": "149.8700", + "3. low": "148.3000", + "4. close": "149.7100", + "5. volume": "1323702" + }, + "2023-09-18": { + "1. open": "150.5100", + "2. high": "151.0800", + "3. low": "148.5000", + "4. close": "149.1000", + "5. volume": "1233785" + }, + "2023-09-15": { + "1. open": "151.0000", + "2. high": "151.1550", + "3. low": "149.8450", + "4. close": "150.0600", + "5. volume": "1329921" + }, + "2023-09-14": { + "1. open": "149.5200", + "2. high": "151.9400", + "3. low": "148.8500", + "4. close": "151.8200", + "5. volume": "955315" + }, + "2023-09-13": { + "1. open": "148.9900", + "2. high": "150.0200", + "3. low": "148.0300", + "4. close": "148.8100", + "5. volume": "1150934" + }, + "2023-09-12": { + "1. open": "148.0000", + "2. high": "149.8400", + "3. low": "147.2500", + "4. close": "149.7400", + "5. volume": "1081390" + }, + "2023-09-11": { + "1. open": "149.7800", + "2. high": "150.1300", + "3. low": "147.5800", + "4. close": "148.0900", + "5. volume": "1293721" + }, + "2023-09-08": { + "1. open": "149.8300", + "2. high": "150.9700", + "3. low": "149.1650", + "4. close": "149.4400", + "5. volume": "862624" + }, + "2023-09-07": { + "1. open": "148.9000", + "2. high": "150.5200", + "3. low": "148.6900", + "4. close": "149.8600", + "5. volume": "1141317" + }, + "2023-09-06": { + "1. open": "150.8100", + "2. high": "151.4700", + "3. low": "148.8600", + "4. close": "148.9500", + "5. volume": "1353847" + }, + "2023-09-05": { + "1. open": "155.4100", + "2. high": "155.4100", + "3. low": "150.1800", + "4. close": "150.7000", + "5. volume": "1320386" + }, + "2023-09-01": { + "1. open": "156.2600", + "2. high": "157.1600", + "3. low": "154.0500", + "4. close": "155.5600", + "5. volume": "866448" + }, + "2023-08-31": { + "1. open": "157.4300", + "2. high": "157.5000", + "3. low": "155.4700", + "4. close": "155.5100", + "5. volume": "873868" + }, + "2023-08-30": { + "1. open": "155.8800", + "2. high": "157.4900", + "3. low": "155.8800", + "4. close": "157.1400", + "5. volume": "682900" + }, + "2023-08-29": { + "1. open": "154.3600", + "2. high": "155.9500", + "3. low": "154.3600", + "4. close": "155.8200", + "5. volume": "907899" + }, + "2023-08-28": { + "1. open": "155.8800", + "2. high": "156.4000", + "3. low": "154.5650", + "4. close": "155.1600", + "5. volume": "942704" + }, + "2023-08-25": { + "1. open": "156.3300", + "2. high": "156.5800", + "3. low": "155.5100", + "4. close": "155.9900", + "5. volume": "694887" + }, + "2023-08-24": { + "1. open": "155.8900", + "2. high": "156.9100", + "3. low": "155.2300", + "4. close": "155.5800", + "5. volume": "523894" + }, + "2023-08-23": { + "1. open": "156.0600", + "2. high": "157.1900", + "3. low": "154.7700", + "4. close": "156.3000", + "5. volume": "814862" + }, + "2023-08-22": { + "1. open": "155.4100", + "2. high": "156.2900", + "3. low": "154.3100", + "4. close": "156.0100", + "5. volume": "936251" + }, + "2023-08-21": { + "1. open": "158.7300", + "2. high": "159.0100", + "3. low": "154.1750", + "4. close": "155.2900", + "5. volume": "1372991" + }, + "2023-08-18": { + "1. open": "158.0000", + "2. high": "159.4700", + "3. low": "157.7000", + "4. close": "158.4700", + "5. volume": "2383014" + }, + "2023-08-17": { + "1. open": "161.0600", + "2. high": "161.5000", + "3. low": "158.4850", + "4. close": "158.8900", + "5. volume": "1238585" + }, + "2023-08-16": { + "1. open": "161.3200", + "2. high": "162.1700", + "3. low": "159.8500", + "4. close": "160.3200", + "5. volume": "914246" + }, + "2023-08-15": { + "1. open": "160.4100", + "2. high": "162.1100", + "3. low": "160.2300", + "4. close": "161.7300", + "5. volume": "901621" + }, + "2023-08-14": { + "1. open": "160.1000", + "2. high": "161.2900", + "3. low": "159.6950", + "4. close": "161.2600", + "5. volume": "1238586" + }, + "2023-08-11": { + "1. open": "163.0600", + "2. high": "163.1850", + "3. low": "159.6150", + "4. close": "160.4900", + "5. volume": "1169099" + }, + "2023-08-10": { + "1. open": "164.3200", + "2. high": "166.3175", + "3. low": "163.2700", + "4. close": "163.5700", + "5. volume": "689601" + }, + "2023-08-09": { + "1. open": "164.5300", + "2. high": "165.1000", + "3. low": "163.6200", + "4. close": "163.9300", + "5. volume": "741947" + }, + "2023-08-08": { + "1. open": "163.9800", + "2. high": "165.5400", + "3. low": "163.6300", + "4. close": "164.7900", + "5. volume": "1091757" + }, + "2023-08-07": { + "1. open": "162.9900", + "2. high": "164.9900", + "3. low": "162.6100", + "4. close": "164.7900", + "5. volume": "1027955" + }, + "2023-08-04": { + "1. open": "163.5800", + "2. high": "163.9400", + "3. low": "161.9200", + "4. close": "162.4500", + "5. volume": "1002522" + }, + "2023-08-03": { + "1. open": "163.3800", + "2. high": "164.0450", + "3. low": "162.3900", + "4. close": "162.9300", + "5. volume": "1248141" + }, + "2023-08-02": { + "1. open": "165.1700", + "2. high": "166.3300", + "3. low": "164.1100", + "4. close": "164.1300", + "5. volume": "1107889" + }, + "2023-08-01": { + "1. open": "168.5000", + "2. high": "168.6400", + "3. low": "166.1200", + "4. close": "166.3800", + "5. volume": "1380481" + }, + "2023-07-31": { + "1. open": "167.8400", + "2. high": "169.7300", + "3. low": "167.6000", + "4. close": "168.9200", + "5. volume": "2898475" + }, + "2023-07-28": { + "1. open": "171.4400", + "2. high": "172.1450", + "3. low": "167.0900", + "4. close": "167.5200", + "5. volume": "921663" + }, + "2023-07-27": { + "1. open": "168.6200", + "2. high": "171.3000", + "3. low": "168.3400", + "4. close": "170.2600", + "5. volume": "904714" + }, + "2023-07-26": { + "1. open": "168.0200", + "2. high": "169.2000", + "3. low": "167.0800", + "4. close": "169.0200", + "5. volume": "881957" + }, + "2023-07-25": { + "1. open": "169.2500", + "2. high": "170.0600", + "3. low": "167.1300", + "4. close": "167.8200", + "5. volume": "1033616" + }, + "2023-07-24": { + "1. open": "170.8800", + "2. high": "171.3600", + "3. low": "169.1800", + "4. close": "170.0800", + "5. volume": "1088615" + }, + "2023-07-21": { + "1. open": "173.0600", + "2. high": "173.0600", + "3. low": "170.3400", + "4. close": "170.3700", + "5. volume": "1140945" + }, + "2023-07-20": { + "1. open": "171.9600", + "2. high": "172.8250", + "3. low": "170.6600", + "4. close": "172.1800", + "5. volume": "1002681" + }, + "2023-07-19": { + "1. open": "170.7100", + "2. high": "172.0500", + "3. low": "169.7800", + "4. close": "171.4500", + "5. volume": "904583" + }, + "2023-07-18": { + "1. open": "167.4200", + "2. high": "170.4100", + "3. low": "166.0600", + "4. close": "170.0900", + "5. volume": "951221" + }, + "2023-07-17": { + "1. open": "167.8600", + "2. high": "169.7217", + "3. low": "167.8450", + "4. close": "169.2500", + "5. volume": "853223" + }, + "2023-07-14": { + "1. open": "168.4800", + "2. high": "168.4800", + "3. low": "166.5900", + "4. close": "167.4400", + "5. volume": "946480" + }, + "2023-07-13": { + "1. open": "167.5600", + "2. high": "169.3000", + "3. low": "167.1200", + "4. close": "168.4600", + "5. volume": "917808" + }, + "2023-07-12": { + "1. open": "167.3500", + "2. high": "168.0000", + "3. low": "166.4400", + "4. close": "166.8600", + "5. volume": "1029541" + }, + "2023-07-11": { + "1. open": "166.7800", + "2. high": "167.3400", + "3. low": "165.9900", + "4. close": "166.5600", + "5. volume": "850398" + }, + "2023-07-10": { + "1. open": "163.6300", + "2. high": "166.5000", + "3. low": "163.4800", + "4. close": "165.9500", + "5. volume": "1091167" + }, + "2023-07-07": { + "1. open": "162.6800", + "2. high": "164.8900", + "3. low": "161.9307", + "4. close": "163.4500", + "5. volume": "928044" + }, + "2023-07-06": { + "1. open": "163.7300", + "2. high": "164.5000", + "3. low": "162.3300", + "4. close": "164.1100", + "5. volume": "1174693" + }, + "2023-07-05": { + "1. open": "167.0000", + "2. high": "167.9100", + "3. low": "164.8400", + "4. close": "164.9500", + "5. volume": "1445561" + }, + "2023-07-03": { + "1. open": "166.8100", + "2. high": "168.3800", + "3. low": "166.0326", + "4. close": "167.4500", + "5. volume": "631010" + }, + "2023-06-30": { + "1. open": "165.2600", + "2. high": "167.6600", + "3. low": "165.2600", + "4. close": "167.0800", + "5. volume": "1155213" + }, + "2023-06-29": { + "1. open": "162.1800", + "2. high": "165.5800", + "3. low": "162.1800", + "4. close": "165.3000", + "5. volume": "1104033" + }, + "2023-06-28": { + "1. open": "162.8500", + "2. high": "162.9400", + "3. low": "161.5300", + "4. close": "162.0500", + "5. volume": "1173486" + }, + "2023-06-27": { + "1. open": "161.4100", + "2. high": "163.7000", + "3. low": "160.7900", + "4. close": "163.3900", + "5. volume": "1131646" + }, + "2023-06-26": { + "1. open": "161.6300", + "2. high": "162.4500", + "3. low": "159.5600", + "4. close": "161.5900", + "5. volume": "1644993" + }, + "2023-06-23": { + "1. open": "161.2100", + "2. high": "165.5450", + "3. low": "160.1000", + "4. close": "161.3000", + "5. volume": "2516566" + }, + "2023-06-22": { + "1. open": "161.0000", + "2. high": "165.1000", + "3. low": "159.1450", + "4. close": "162.1300", + "5. volume": "3009315" + }, + "2023-06-21": { + "1. open": "165.4100", + "2. high": "167.7740", + "3. low": "165.0500", + "4. close": "166.4100", + "5. volume": "1518155" + }, + "2023-06-20": { + "1. open": "166.0700", + "2. high": "167.1099", + "3. low": "165.1000", + "4. close": "165.8200", + "5. volume": "1101695" + }, + "2023-06-16": { + "1. open": "167.4900", + "2. high": "168.0400", + "3. low": "165.2800", + "4. close": "166.0100", + "5. volume": "1927061" + }, + "2023-06-15": { + "1. open": "167.9100", + "2. high": "168.9800", + "3. low": "166.7000", + "4. close": "166.8600", + "5. volume": "1182879" + }, + "2023-06-14": { + "1. open": "166.7800", + "2. high": "168.7200", + "3. low": "166.3750", + "4. close": "167.6400", + "5. volume": "1256099" + }, + "2023-06-13": { + "1. open": "165.2900", + "2. high": "166.6300", + "3. low": "164.9100", + "4. close": "166.0400", + "5. volume": "1068374" + }, + "2023-06-12": { + "1. open": "162.6800", + "2. high": "165.1500", + "3. low": "162.5750", + "4. close": "164.9800", + "5. volume": "1112840" + }, + "2023-06-09": { + "1. open": "163.4000", + "2. high": "164.5700", + "3. low": "161.8000", + "4. close": "161.9100", + "5. volume": "1045164" + }, + "2023-06-08": { + "1. open": "163.8200", + "2. high": "164.6000", + "3. low": "162.6400", + "4. close": "163.3600", + "5. volume": "1167465" + }, + "2023-06-07": { + "1. open": "163.4800", + "2. high": "164.9800", + "3. low": "163.0600", + "4. close": "164.4000", + "5. volume": "1292141" + }, + "2023-06-06": { + "1. open": "160.4200", + "2. high": "163.4300", + "3. low": "159.7000", + "4. close": "163.0700", + "5. volume": "1502534" + }, + "2023-06-05": { + "1. open": "163.4200", + "2. high": "163.9900", + "3. low": "160.9200", + "4. close": "161.0400", + "5. volume": "1330650" + }, + "2023-06-02": { + "1. open": "162.4500", + "2. high": "164.4300", + "3. low": "161.5800", + "4. close": "164.0400", + "5. volume": "1121918" + }, + "2023-06-01": { + "1. open": "159.9500", + "2. high": "162.3100", + "3. low": "158.7100", + "4. close": "161.7300", + "5. volume": "1328863" + }, + "2023-05-31": { + "1. open": "160.1400", + "2. high": "160.6000", + "3. low": "158.0000", + "4. close": "158.5200", + "5. volume": "1950933" + }, + "2023-05-30": { + "1. open": "161.5100", + "2. high": "161.9371", + "3. low": "160.0500", + "4. close": "160.3800", + "5. volume": "1004366" + }, + "2023-05-26": { + "1. open": "161.5200", + "2. high": "163.7700", + "3. low": "160.5000", + "4. close": "161.2800", + "5. volume": "1159083" + }, + "2023-05-25": { + "1. open": "161.2900", + "2. high": "162.1850", + "3. low": "160.0900", + "4. close": "161.0300", + "5. volume": "1211288" + }, + "2023-05-24": { + "1. open": "160.5800", + "2. high": "162.3200", + "3. low": "159.9650", + "4. close": "160.4600", + "5. volume": "1283888" + }, + "2023-05-23": { + "1. open": "160.5100", + "2. high": "161.3500", + "3. low": "159.6150", + "4. close": "160.5700", + "5. volume": "1286090" + }, + "2023-05-22": { + "1. open": "161.7900", + "2. high": "163.4200", + "3. low": "161.0250", + "4. close": "161.2300", + "5. volume": "1159460" + }, + "2023-05-19": { + "1. open": "162.7600", + "2. high": "163.4100", + "3. low": "160.5400", + "4. close": "161.4100", + "5. volume": "1621976" + }, + "2023-05-18": { + "1. open": "159.0000", + "2. high": "162.3100", + "3. low": "158.7000", + "4. close": "162.1400", + "5. volume": "2024627" + }, + "2023-05-17": { + "1. open": "154.2200", + "2. high": "158.8600", + "3. low": "153.6450", + "4. close": "158.6900", + "5. volume": "1921832" + }, + "2023-05-16": { + "1. open": "151.6800", + "2. high": "153.4200", + "3. low": "150.4950", + "4. close": "153.1600", + "5. volume": "1582283" + }, + "2023-05-15": { + "1. open": "149.3000", + "2. high": "151.9300", + "3. low": "148.4400", + "4. close": "151.8900", + "5. volume": "1216728" + }, + "2023-05-12": { + "1. open": "146.5900", + "2. high": "148.9100", + "3. low": "146.5900", + "4. close": "148.5500", + "5. volume": "1444525" + }, + "2023-05-11": { + "1. open": "148.8500", + "2. high": "149.1150", + "3. low": "146.2900", + "4. close": "147.0100", + "5. volume": "1492114" + }, + "2023-05-10": { + "1. open": "150.5600", + "2. high": "151.0250", + "3. low": "147.8200", + "4. close": "149.0600", + "5. volume": "1346996" + }, + "2023-05-09": { + "1. open": "149.8500", + "2. high": "151.5500", + "3. low": "149.7992", + "4. close": "150.3300", + "5. volume": "904505" + }, + "2023-05-08": { + "1. open": "152.8100", + "2. high": "153.9500", + "3. low": "149.8700", + "4. close": "150.2400", + "5. volume": "1746739" + }, + "2023-05-05": { + "1. open": "153.3200", + "2. high": "154.1800", + "3. low": "152.0300", + "4. close": "153.0900", + "5. volume": "1225570" + }, + "2023-05-04": { + "1. open": "151.5000", + "2. high": "153.0650", + "3. low": "151.1400", + "4. close": "152.9200", + "5. volume": "1005358" + }, + "2023-05-03": { + "1. open": "151.8900", + "2. high": "152.2000", + "3. low": "150.5200", + "4. close": "151.4700", + "5. volume": "1454327" + }, + "2023-05-02": { + "1. open": "151.4600", + "2. high": "152.7100", + "3. low": "149.1500", + "4. close": "151.8300", + "5. volume": "1140113" + }, + "2023-05-01": { + "1. open": "150.8800", + "2. high": "152.1900", + "3. low": "150.4100", + "4. close": "151.2600", + "5. volume": "1542502" + }, + "2023-04-28": { + "1. open": "151.3900", + "2. high": "152.4100", + "3. low": "150.6900", + "4. close": "151.9300", + "5. volume": "739691" + }, + "2023-04-27": { + "1. open": "149.3800", + "2. high": "151.3100", + "3. low": "148.2400", + "4. close": "151.2000", + "5. volume": "749710" + }, + "2023-04-26": { + "1. open": "146.8200", + "2. high": "149.2700", + "3. low": "146.7450", + "4. close": "148.5200", + "5. volume": "1217342" + }, + "2023-04-25": { + "1. open": "149.5300", + "2. high": "149.5300", + "3. low": "145.9000", + "4. close": "146.4600", + "5. volume": "1201148" + }, + "2023-04-24": { + "1. open": "152.0000", + "2. high": "152.2500", + "3. low": "148.5520", + "4. close": "149.2700", + "5. volume": "1125601" + }, + "2023-04-21": { + "1. open": "150.4100", + "2. high": "151.8700", + "3. low": "150.2925", + "4. close": "151.8500", + "5. volume": "1048161" + }, + "2023-04-20": { + "1. open": "151.3400", + "2. high": "151.4900", + "3. low": "149.1600", + "4. close": "149.9300", + "5. volume": "902781" + }, + "2023-04-19": { + "1. open": "151.8400", + "2. high": "152.2170", + "3. low": "151.2400", + "4. close": "151.5500", + "5. volume": "840920" + }, + "2023-04-18": { + "1. open": "152.4600", + "2. high": "153.2300", + "3. low": "151.7600", + "4. close": "151.8100", + "5. volume": "736429" + }, + "2023-04-17": { + "1. open": "153.1300", + "2. high": "153.6800", + "3. low": "150.6500", + "4. close": "151.7500", + "5. volume": "996711" + }, + "2023-04-14": { + "1. open": "153.2400", + "2. high": "154.6950", + "3. low": "152.2600", + "4. close": "152.4200", + "5. volume": "746826" + }, + "2023-04-13": { + "1. open": "152.8000", + "2. high": "153.8100", + "3. low": "152.2055", + "4. close": "153.4700", + "5. volume": "1171583" + }, + "2023-04-12": { + "1. open": "154.2800", + "2. high": "154.8300", + "3. low": "151.6000", + "4. close": "151.7400", + "5. volume": "1461568" + }, + "2023-04-11": { + "1. open": "151.5300", + "2. high": "154.4500", + "3. low": "151.4700", + "4. close": "153.4800", + "5. volume": "1499511" + }, + "2023-04-10": { + "1. open": "149.2100", + "2. high": "151.5200", + "3. low": "149.0801", + "4. close": "151.5000", + "5. volume": "1694905" + }, + "2023-04-06": { + "1. open": "151.7900", + "2. high": "151.7900", + "3. low": "149.1400", + "4. close": "149.7000", + "5. volume": "1282217" + }, + "2023-04-05": { + "1. open": "152.9400", + "2. high": "153.5900", + "3. low": "151.8400", + "4. close": "153.0600", + "5. volume": "1306096" + }, + "2023-04-04": { + "1. open": "154.0000", + "2. high": "154.7300", + "3. low": "152.7200", + "4. close": "153.0900", + "5. volume": "1415550" + }, + "2023-04-03": { + "1. open": "154.7000", + "2. high": "155.4000", + "3. low": "153.0000", + "4. close": "153.8900", + "5. volume": "1767459" + }, + "2023-03-31": { + "1. open": "154.7000", + "2. high": "155.9000", + "3. low": "154.1000", + "4. close": "155.1600", + "5. volume": "1367418" + }, + "2023-03-30": { + "1. open": "154.6000", + "2. high": "155.2500", + "3. low": "153.0800", + "4. close": "153.8800", + "5. volume": "1308185" + }, + "2023-03-29": { + "1. open": "155.0100", + "2. high": "155.3500", + "3. low": "153.7100", + "4. close": "154.6700", + "5. volume": "1190053" + }, + "2023-03-28": { + "1. open": "154.0800", + "2. high": "155.4600", + "3. low": "153.1900", + "4. close": "154.4700", + "5. volume": "1221793" + }, + "2023-03-27": { + "1. open": "153.8800", + "2. high": "155.0350", + "3. low": "152.3600", + "4. close": "153.8000", + "5. volume": "1580440" + }, + "2023-03-24": { + "1. open": "151.4700", + "2. high": "152.8300", + "3. low": "149.9100", + "4. close": "152.5800", + "5. volume": "1608313" + }, + "2023-03-23": { + "1. open": "151.8400", + "2. high": "153.6700", + "3. low": "147.7500", + "4. close": "150.5200", + "5. volume": "2675453" + }, + "2023-03-22": { + "1. open": "151.7000", + "2. high": "154.1407", + "3. low": "151.0500", + "4. close": "151.0500", + "5. volume": "1751989" + }, + "2023-03-21": { + "1. open": "151.9900", + "2. high": "153.6900", + "3. low": "151.5550", + "4. close": "152.4300", + "5. volume": "1304825" + }, + "2023-03-20": { + "1. open": "148.6900", + "2. high": "151.4500", + "3. low": "148.6900", + "4. close": "150.6300", + "5. volume": "1500113" + }, + "2023-03-17": { + "1. open": "150.8700", + "2. high": "151.1200", + "3. low": "147.5700", + "4. close": "148.5000", + "5. volume": "4673073" + }, + "2023-03-16": { + "1. open": "146.8600", + "2. high": "151.1300", + "3. low": "146.5300", + "4. close": "150.3600", + "5. volume": "1266918" + }, + "2023-03-15": { + "1. open": "146.2500", + "2. high": "148.2900", + "3. low": "145.4300", + "4. close": "147.7600", + "5. volume": "1922300" + }, + "2023-03-14": { + "1. open": "147.7600", + "2. high": "149.9600", + "3. low": "146.0500", + "4. close": "147.5800", + "5. volume": "2066210" + }, + "2023-03-13": { + "1. open": "142.8300", + "2. high": "147.4500", + "3. low": "142.8300", + "4. close": "146.0200", + "5. volume": "1952736" + }, + "2023-03-10": { + "1. open": "144.9100", + "2. high": "146.6800", + "3. low": "143.4100", + "4. close": "143.9700", + "5. volume": "1073911" + }, + "2023-03-09": { + "1. open": "146.4600", + "2. high": "147.5000", + "3. low": "144.4600", + "4. close": "144.6600", + "5. volume": "1086219" + }, + "2023-03-08": { + "1. open": "146.6000", + "2. high": "146.6000", + "3. low": "143.9300", + "4. close": "145.7300", + "5. volume": "831877" + }, + "2023-03-07": { + "1. open": "148.5300", + "2. high": "149.8000", + "3. low": "146.2100", + "4. close": "146.5300", + "5. volume": "1128805" + }, + "2023-03-06": { + "1. open": "147.6500", + "2. high": "148.6700", + "3. low": "147.2237", + "4. close": "148.2700", + "5. volume": "1066847" + }, + "2023-03-03": { + "1. open": "147.1400", + "2. high": "148.2600", + "3. low": "146.5000", + "4. close": "147.3400", + "5. volume": "1120835" + }, + "2023-03-02": { + "1. open": "143.4700", + "2. high": "147.4150", + "3. low": "143.0000", + "4. close": "147.1400", + "5. volume": "1046660" + }, + "2023-03-01": { + "1. open": "142.4900", + "2. high": "143.9500", + "3. low": "141.7510", + "4. close": "143.6500", + "5. volume": "971502" + }, + "2023-02-28": { + "1. open": "142.8800", + "2. high": "143.6600", + "3. low": "142.2500", + "4. close": "142.9900", + "5. volume": "1187470" + }, + "2023-02-27": { + "1. open": "145.0000", + "2. high": "145.2800", + "3. low": "142.4300", + "4. close": "142.6700", + "5. volume": "923843" + }, + "2023-02-24": { + "1. open": "146.7600", + "2. high": "147.7600", + "3. low": "144.1900", + "4. close": "144.5300", + "5. volume": "1142899" + }, + "2023-02-23": { + "1. open": "149.1300", + "2. high": "149.9100", + "3. low": "147.6250", + "4. close": "148.2800", + "5. volume": "1092186" + }, + "2023-02-22": { + "1. open": "148.5800", + "2. high": "149.9600", + "3. low": "146.8700", + "4. close": "148.9100", + "5. volume": "1224133" + }, + "2023-02-21": { + "1. open": "146.5000", + "2. high": "148.2000", + "3. low": "145.6500", + "4. close": "147.8400", + "5. volume": "1508483" + }, + "2023-02-17": { + "1. open": "145.3500", + "2. high": "147.0500", + "3. low": "144.6200", + "4. close": "146.0900", + "5. volume": "1422822" + }, + "2023-02-16": { + "1. open": "145.4700", + "2. high": "147.7200", + "3. low": "144.5200", + "4. close": "145.7600", + "5. volume": "1306736" + }, + "2023-02-15": { + "1. open": "145.9300", + "2. high": "146.7000", + "3. low": "144.9800", + "4. close": "146.6600", + "5. volume": "1258281" + }, + "2023-02-14": { + "1. open": "147.9100", + "2. high": "148.0700", + "3. low": "145.3800", + "4. close": "146.3100", + "5. volume": "1239604" + }, + "2023-02-13": { + "1. open": "147.4200", + "2. high": "148.6100", + "3. low": "144.1300", + "4. close": "147.8400", + "5. volume": "1110836" + }, + "2023-02-10": { + "1. open": "147.5000", + "2. high": "148.0000", + "3. low": "146.3600", + "4. close": "147.0200", + "5. volume": "1153365" + }, + "2023-02-09": { + "1. open": "149.4000", + "2. high": "150.7300", + "3. low": "147.3400", + "4. close": "147.7600", + "5. volume": "897238" + }, + "2023-02-08": { + "1. open": "148.7100", + "2. high": "149.6300", + "3. low": "147.7850", + "4. close": "148.4500", + "5. volume": "696822" + }, + "2023-02-07": { + "1. open": "148.7000", + "2. high": "149.9000", + "3. low": "147.6500", + "4. close": "149.5900", + "5. volume": "664124" + }, + "2023-02-06": { + "1. open": "147.5100", + "2. high": "149.8500", + "3. low": "147.5100", + "4. close": "149.7900", + "5. volume": "1027299" + }, + "2023-02-03": { + "1. open": "146.5000", + "2. high": "148.5900", + "3. low": "145.6400", + "4. close": "147.4200", + "5. volume": "736332" + }, + "2023-02-02": { + "1. open": "148.2400", + "2. high": "149.2500", + "3. low": "146.7900", + "4. close": "147.9200", + "5. volume": "1412465" + }, + "2023-02-01": { + "1. open": "148.0100", + "2. high": "148.4900", + "3. low": "143.9400", + "4. close": "147.0600", + "5. volume": "1210952" + }, + "2023-01-31": { + "1. open": "146.6900", + "2. high": "148.1800", + "3. low": "146.3800", + "4. close": "147.9700", + "5. volume": "2240536" + }, + "2023-01-30": { + "1. open": "148.0100", + "2. high": "149.5600", + "3. low": "146.7800", + "4. close": "146.9200", + "5. volume": "889411" + }, + "2023-01-27": { + "1. open": "150.0000", + "2. high": "150.0000", + "3. low": "147.8600", + "4. close": "148.3700", + "5. volume": "852269" + }, + "2023-01-26": { + "1. open": "148.2100", + "2. high": "149.6300", + "3. low": "148.1500", + "4. close": "149.3000", + "5. volume": "802617" + }, + "2023-01-25": { + "1. open": "145.2200", + "2. high": "147.9100", + "3. low": "144.8300", + "4. close": "147.7800", + "5. volume": "872742" + }, + "2023-01-24": { + "1. open": "148.4300", + "2. high": "148.4300", + "3. low": "145.5000", + "4. close": "145.9800", + "5. volume": "940289" + }, + "2023-01-23": { + "1. open": "147.8700", + "2. high": "148.4600", + "3. low": "146.9900", + "4. close": "148.1000", + "5. volume": "652251" + }, + "2023-01-20": { + "1. open": "145.9700", + "2. high": "147.5900", + "3. low": "145.2900", + "4. close": "147.3800", + "5. volume": "848606" + }, + "2023-01-19": { + "1. open": "146.2600", + "2. high": "146.6900", + "3. low": "145.2500", + "4. close": "145.3900", + "5. volume": "1192613" + }, + "2023-01-18": { + "1. open": "149.6900", + "2. high": "149.8700", + "3. low": "146.0100", + "4. close": "146.4800", + "5. volume": "811975" + }, + "2023-01-17": { + "1. open": "148.9800", + "2. high": "149.9200", + "3. low": "148.5350", + "4. close": "149.0100", + "5. volume": "729599" + }, + "2023-01-13": { + "1. open": "147.8500", + "2. high": "149.9300", + "3. low": "147.2600", + "4. close": "149.8000", + "5. volume": "649843" + }, + "2023-01-12": { + "1. open": "150.1500", + "2. high": "150.7200", + "3. low": "148.2200", + "4. close": "148.7000", + "5. volume": "1287230" + }, + "2023-01-11": { + "1. open": "150.8100", + "2. high": "152.0800", + "3. low": "149.0100", + "4. close": "149.6500", + "5. volume": "1427390" + }, + "2023-01-10": { + "1. open": "148.3900", + "2. high": "150.7000", + "3. low": "148.1100", + "4. close": "150.3100", + "5. volume": "1507558" + }, + "2023-01-09": { + "1. open": "146.0000", + "2. high": "148.4500", + "3. low": "145.9325", + "4. close": "148.1000", + "5. volume": "1438419" + }, + "2023-01-06": { + "1. open": "144.4900", + "2. high": "147.3200", + "3. low": "144.3800", + "4. close": "146.9800", + "5. volume": "1431018" + }, + "2023-01-05": { + "1. open": "143.4400", + "2. high": "144.8500", + "3. low": "142.0300", + "4. close": "144.3000", + "5. volume": "1328813" + }, + "2023-01-04": { + "1. open": "140.5000", + "2. high": "143.5600", + "3. low": "139.8400", + "4. close": "143.0300", + "5. volume": "1229491" + }, + "2023-01-03": { + "1. open": "139.7400", + "2. high": "140.1800", + "3. low": "137.9300", + "4. close": "139.9600", + "5. volume": "1229716" + }, + "2022-12-30": { + "1. open": "139.6200", + "2. high": "139.7400", + "3. low": "137.4800", + "4. close": "138.3300", + "5. volume": "800155" + }, + "2022-12-29": { + "1. open": "139.5900", + "2. high": "140.4100", + "3. low": "139.1500", + "4. close": "140.0800", + "5. volume": "675616" + }, + "2022-12-28": { + "1. open": "138.2000", + "2. high": "139.7700", + "3. low": "137.9500", + "4. close": "138.8200", + "5. volume": "911587" + }, + "2022-12-27": { + "1. open": "138.9400", + "2. high": "139.2000", + "3. low": "137.1900", + "4. close": "137.7400", + "5. volume": "813023" + }, + "2022-12-23": { + "1. open": "137.3800", + "2. high": "139.3500", + "3. low": "136.3300", + "4. close": "138.8400", + "5. volume": "659251" + }, + "2022-12-22": { + "1. open": "137.8200", + "2. high": "138.1900", + "3. low": "136.2100", + "4. close": "137.3100", + "5. volume": "840476" + }, + "2022-12-21": { + "1. open": "140.6000", + "2. high": "140.9400", + "3. low": "138.5100", + "4. close": "138.5500", + "5. volume": "990514" + }, + "2022-12-20": { + "1. open": "138.2600", + "2. high": "140.3900", + "3. low": "138.1000", + "4. close": "139.7200", + "5. volume": "1380690" + }, + "2022-12-19": { + "1. open": "140.0700", + "2. high": "140.7100", + "3. low": "137.5105", + "4. close": "138.4500", + "5. volume": "1901547" + }, + "2022-12-16": { + "1. open": "132.0600", + "2. high": "140.7000", + "3. low": "131.9000", + "4. close": "139.9000", + "5. volume": "3701101" + }, + "2022-12-15": { + "1. open": "142.9800", + "2. high": "143.3550", + "3. low": "140.9000", + "4. close": "142.8600", + "5. volume": "1586965" + }, + "2022-12-14": { + "1. open": "147.4000", + "2. high": "147.5000", + "3. low": "142.5000", + "4. close": "143.9500", + "5. volume": "1289422" + }, + "2022-12-13": { + "1. open": "147.5000", + "2. high": "148.1500", + "3. low": "143.6800", + "4. close": "145.0300", + "5. volume": "1432203" + }, + "2022-12-12": { + "1. open": "142.8000", + "2. high": "144.5300", + "3. low": "140.5000", + "4. close": "144.4900", + "5. volume": "1371752" + }, + "2022-12-09": { + "1. open": "143.2800", + "2. high": "144.3200", + "3. low": "142.4400", + "4. close": "142.5700", + "5. volume": "974285" + }, + "2022-12-08": { + "1. open": "143.4300", + "2. high": "144.4900", + "3. low": "142.6800", + "4. close": "143.7700", + "5. volume": "1263438" + }, + "2022-12-07": { + "1. open": "142.7900", + "2. high": "144.6200", + "3. low": "142.0800", + "4. close": "142.2100", + "5. volume": "798106" + }, + "2022-12-06": { + "1. open": "143.6100", + "2. high": "144.5550", + "3. low": "141.6600", + "4. close": "142.8600", + "5. volume": "1167947" + }, + "2022-12-05": { + "1. open": "144.1200", + "2. high": "144.4200", + "3. low": "142.7600", + "4. close": "143.5400", + "5. volume": "929420" + }, + "2022-12-02": { + "1. open": "143.9700", + "2. high": "146.2500", + "3. low": "143.0911", + "4. close": "145.4800", + "5. volume": "863540" + }, + "2022-12-01": { + "1. open": "147.5900", + "2. high": "148.0100", + "3. low": "145.5200", + "4. close": "145.6500", + "5. volume": "1058151" + }, + "2022-11-30": { + "1. open": "145.2700", + "2. high": "147.4200", + "3. low": "143.7500", + "4. close": "146.9900", + "5. volume": "1521226" + }, + "2022-11-29": { + "1. open": "144.5500", + "2. high": "146.3300", + "3. low": "144.3100", + "4. close": "144.9600", + "5. volume": "1179573" + }, + "2022-11-28": { + "1. open": "147.8200", + "2. high": "149.1185", + "3. low": "146.7950", + "4. close": "146.8200", + "5. volume": "769417" + }, + "2022-11-25": { + "1. open": "148.5800", + "2. high": "149.0350", + "3. low": "147.5800", + "4. close": "148.3900", + "5. volume": "335996" + }, + "2022-11-23": { + "1. open": "148.0100", + "2. high": "148.7300", + "3. low": "147.2850", + "4. close": "148.3300", + "5. volume": "528615" + }, + "2022-11-22": { + "1. open": "147.2100", + "2. high": "148.3600", + "3. low": "146.3600", + "4. close": "147.9900", + "5. volume": "839021" + }, + "2022-11-21": { + "1. open": "147.0800", + "2. high": "148.0700", + "3. low": "146.0450", + "4. close": "146.7000", + "5. volume": "989284" + }, + "2022-11-18": { + "1. open": "148.5000", + "2. high": "149.8000", + "3. low": "145.7355", + "4. close": "147.1400", + "5. volume": "994801" + }, + "2022-11-17": { + "1. open": "144.2400", + "2. high": "146.9900", + "3. low": "144.0100", + "4. close": "146.0500", + "5. volume": "919897" + }, + "2022-11-16": { + "1. open": "141.9800", + "2. high": "145.4800", + "3. low": "141.1200", + "4. close": "145.4300", + "5. volume": "1446794" + }, + "2022-11-15": { + "1. open": "145.0600", + "2. high": "145.2900", + "3. low": "142.7300", + "4. close": "143.1000", + "5. volume": "884682" + }, + "2022-11-14": { + "1. open": "140.6900", + "2. high": "143.3400", + "3. low": "139.6700", + "4. close": "142.5300", + "5. volume": "1604177" + }, + "2022-11-11": { + "1. open": "146.3100", + "2. high": "146.3100", + "3. low": "139.5100", + "4. close": "141.1600", + "5. volume": "1450005" + }, + "2022-11-10": { + "1. open": "143.8300", + "2. high": "145.7700", + "3. low": "142.4800", + "4. close": "145.3300", + "5. volume": "1294232" + }, + "2022-11-09": { + "1. open": "139.2500", + "2. high": "140.5500", + "3. low": "138.5800", + "4. close": "139.6500", + "5. volume": "945746" + }, + "2022-11-08": { + "1. open": "140.7700", + "2. high": "141.4299", + "3. low": "138.5800", + "4. close": "140.1400", + "5. volume": "859893" + }, + "2022-11-07": { + "1. open": "141.9900", + "2. high": "141.9900", + "3. low": "137.7800", + "4. close": "139.8400", + "5. volume": "1071927" + }, + "2022-11-04": { + "1. open": "142.3800", + "2. high": "142.5900", + "3. low": "139.4000", + "4. close": "141.3400", + "5. volume": "884828" + }, + "2022-11-03": { + "1. open": "138.6700", + "2. high": "140.4800", + "3. low": "137.2500", + "4. close": "139.4700", + "5. volume": "930818" + }, + "2022-11-02": { + "1. open": "142.7500", + "2. high": "143.3700", + "3. low": "139.5500", + "4. close": "139.7100", + "5. volume": "1258239" + }, + "2022-11-01": { + "1. open": "144.3100", + "2. high": "144.4350", + "3. low": "141.0200", + "4. close": "143.0400", + "5. volume": "1009401" + }, + "2022-10-31": { + "1. open": "141.7600", + "2. high": "144.1600", + "3. low": "140.6629", + "4. close": "143.1400", + "5. volume": "1085628" + }, + "2022-10-28": { + "1. open": "140.7300", + "2. high": "142.6100", + "3. low": "138.9800", + "4. close": "142.4900", + "5. volume": "1326420" + }, + "2022-10-27": { + "1. open": "139.7200", + "2. high": "141.9200", + "3. low": "139.2770", + "4. close": "140.7300", + "5. volume": "1254114" + }, + "2022-10-26": { + "1. open": "136.2500", + "2. high": "141.3700", + "3. low": "136.1400", + "4. close": "138.5200", + "5. volume": "1791703" + }, + "2022-10-25": { + "1. open": "134.2500", + "2. high": "136.0200", + "3. low": "133.6750", + "4. close": "135.9700", + "5. volume": "1708757" + }, + "2022-10-24": { + "1. open": "133.5000", + "2. high": "135.1850", + "3. low": "132.2200", + "4. close": "134.0000", + "5. volume": "1271234" + }, + "2022-10-21": { + "1. open": "132.2000", + "2. high": "133.8000", + "3. low": "131.3300", + "4. close": "133.3200", + "5. volume": "1610155" + }, + "2022-10-20": { + "1. open": "132.6400", + "2. high": "134.1000", + "3. low": "131.5400", + "4. close": "132.2300", + "5. volume": "997637" + }, + "2022-10-19": { + "1. open": "132.9900", + "2. high": "134.3554", + "3. low": "132.4000", + "4. close": "133.0000", + "5. volume": "1227564" + }, + "2022-10-18": { + "1. open": "134.0600", + "2. high": "134.6450", + "3. low": "132.5500", + "4. close": "133.4400", + "5. volume": "1200399" + }, + "2022-10-17": { + "1. open": "131.8800", + "2. high": "132.8999", + "3. low": "131.3700", + "4. close": "131.9400", + "5. volume": "798161" + }, + "2022-10-14": { + "1. open": "133.9800", + "2. high": "134.4050", + "3. low": "129.8100", + "4. close": "130.0200", + "5. volume": "932750" + }, + "2022-10-13": { + "1. open": "127.7000", + "2. high": "133.5900", + "3. low": "126.6900", + "4. close": "132.9700", + "5. volume": "996451" + }, + "2022-10-12": { + "1. open": "127.7900", + "2. high": "131.0300", + "3. low": "126.9750", + "4. close": "130.2600", + "5. volume": "1023521" + }, + "2022-10-11": { + "1. open": "126.9900", + "2. high": "129.9850", + "3. low": "125.1701", + "4. close": "128.5300", + "5. volume": "1236514" + }, + "2022-10-10": { + "1. open": "125.7600", + "2. high": "127.2100", + "3. low": "124.8200", + "4. close": "126.6700", + "5. volume": "1093741" + }, + "2022-10-07": { + "1. open": "128.1100", + "2. high": "128.4400", + "3. low": "124.6000", + "4. close": "125.6900", + "5. volume": "1211735" + }, + "2022-10-06": { + "1. open": "132.4700", + "2. high": "133.4500", + "3. low": "129.3100", + "4. close": "129.5100", + "5. volume": "1542146" + }, + "2022-10-05": { + "1. open": "130.6500", + "2. high": "133.5900", + "3. low": "130.5400", + "4. close": "133.1000", + "5. volume": "1500265" + }, + "2022-10-04": { + "1. open": "128.0100", + "2. high": "132.3100", + "3. low": "127.9189", + "4. close": "132.2200", + "5. volume": "1769875" + }, + "2022-10-03": { + "1. open": "127.0700", + "2. high": "127.1450", + "3. low": "123.4300", + "4. close": "125.4100", + "5. volume": "2312506" + }, + "2022-09-30": { + "1. open": "128.3400", + "2. high": "128.6362", + "3. low": "126.0300", + "4. close": "126.3200", + "5. volume": "2138656" + }, + "2022-09-29": { + "1. open": "126.6100", + "2. high": "130.0600", + "3. low": "125.0300", + "4. close": "129.3200", + "5. volume": "2073546" + }, + "2022-09-28": { + "1. open": "124.3400", + "2. high": "128.2200", + "3. low": "123.3200", + "4. close": "127.7200", + "5. volume": "1122688" + }, + "2022-09-27": { + "1. open": "123.1300", + "2. high": "125.7900", + "3. low": "122.3700", + "4. close": "123.5800", + "5. volume": "1447341" + }, + "2022-09-26": { + "1. open": "122.3900", + "2. high": "124.2950", + "3. low": "120.9450", + "4. close": "121.1600", + "5. volume": "1384971" + }, + "2022-09-23": { + "1. open": "124.5000", + "2. high": "125.2100", + "3. low": "120.2000", + "4. close": "122.3900", + "5. volume": "1862444" + }, + "2022-09-22": { + "1. open": "129.0000", + "2. high": "129.1600", + "3. low": "124.4100", + "4. close": "125.4500", + "5. volume": "2554143" + }, + "2022-09-21": { + "1. open": "133.7200", + "2. high": "135.1900", + "3. low": "131.2000", + "4. close": "131.2800", + "5. volume": "2000122" + }, + "2022-09-20": { + "1. open": "132.0800", + "2. high": "133.0900", + "3. low": "130.7721", + "4. close": "132.7500", + "5. volume": "1342562" + }, + "2022-09-19": { + "1. open": "128.7100", + "2. high": "133.0000", + "3. low": "128.7100", + "4. close": "132.5300", + "5. volume": "1585187" + }, + "2022-09-16": { + "1. open": "128.7200", + "2. high": "130.2250", + "3. low": "127.7800", + "4. close": "129.6800", + "5. volume": "1691032" + }, + "2022-09-15": { + "1. open": "130.1600", + "2. high": "132.6600", + "3. low": "129.5400", + "4. close": "130.4300", + "5. volume": "830622" + }, + "2022-09-14": { + "1. open": "128.9100", + "2. high": "131.8750", + "3. low": "127.6000", + "4. close": "130.3000", + "5. volume": "968202" + }, + "2022-09-13": { + "1. open": "130.3100", + "2. high": "131.3300", + "3. low": "128.2200", + "4. close": "128.7100", + "5. volume": "965773" + }, + "2022-09-12": { + "1. open": "132.2500", + "2. high": "133.7800", + "3. low": "131.5500", + "4. close": "133.7300", + "5. volume": "876187" + }, + "2022-09-09": { + "1. open": "130.9300", + "2. high": "131.8500", + "3. low": "130.0500", + "4. close": "131.0400", + "5. volume": "705058" + }, + "2022-09-08": { + "1. open": "127.4100", + "2. high": "130.5400", + "3. low": "127.0000", + "4. close": "130.4600", + "5. volume": "957352" + }, + "2022-09-07": { + "1. open": "123.5900", + "2. high": "128.0700", + "3. low": "123.0300", + "4. close": "128.0500", + "5. volume": "1127823" + }, + "2022-09-06": { + "1. open": "125.9700", + "2. high": "126.8800", + "3. low": "122.3600", + "4. close": "123.2100", + "5. volume": "1108072" + }, + "2022-09-02": { + "1. open": "127.4800", + "2. high": "127.9250", + "3. low": "124.3800", + "4. close": "125.1700", + "5. volume": "851849" + }, + "2022-09-01": { + "1. open": "122.9400", + "2. high": "125.9600", + "3. low": "122.2900", + "4. close": "125.9300", + "5. volume": "917336" + }, + "2022-08-31": { + "1. open": "123.8100", + "2. high": "125.1100", + "3. low": "122.8200", + "4. close": "123.7100", + "5. volume": "1050119" + }, + "2022-08-30": { + "1. open": "125.4600", + "2. high": "126.1500", + "3. low": "122.7100", + "4. close": "123.3800", + "5. volume": "700822" + }, + "2022-08-29": { + "1. open": "123.7400", + "2. high": "125.4800", + "3. low": "123.3500", + "4. close": "124.7000", + "5. volume": "725447" + }, + "2022-08-26": { + "1. open": "130.7500", + "2. high": "130.8700", + "3. low": "124.6600", + "4. close": "124.9700", + "5. volume": "741095" + }, + "2022-08-25": { + "1. open": "128.2300", + "2. high": "130.6700", + "3. low": "127.9700", + "4. close": "130.6500", + "5. volume": "854046" + }, + "2022-08-24": { + "1. open": "126.4500", + "2. high": "128.5500", + "3. low": "124.6050", + "4. close": "127.6800", + "5. volume": "1116109" + }, + "2022-08-23": { + "1. open": "127.9400", + "2. high": "128.9300", + "3. low": "126.7800", + "4. close": "126.9700", + "5. volume": "762764" + }, + "2022-08-22": { + "1. open": "127.1600", + "2. high": "127.1700", + "3. low": "125.7500", + "4. close": "127.1400", + "5. volume": "1002620" + }, + "2022-08-19": { + "1. open": "131.2500", + "2. high": "131.5900", + "3. low": "128.3500", + "4. close": "129.0700", + "5. volume": "778985" + }, + "2022-08-18": { + "1. open": "132.5200", + "2. high": "133.0600", + "3. low": "131.2200", + "4. close": "132.3700", + "5. volume": "723756" + }, + "2022-08-17": { + "1. open": "132.5900", + "2. high": "134.1300", + "3. low": "132.0800", + "4. close": "132.7000", + "5. volume": "963184" + }, + "2022-08-16": { + "1. open": "131.7700", + "2. high": "135.3100", + "3. low": "131.3000", + "4. close": "134.3500", + "5. volume": "1073726" + }, + "2022-08-15": { + "1. open": "131.2400", + "2. high": "133.0000", + "3. low": "130.2000", + "4. close": "132.2100", + "5. volume": "1113777" + }, + "2022-08-12": { + "1. open": "130.9300", + "2. high": "131.9400", + "3. low": "130.2700", + "4. close": "131.9100", + "5. volume": "753034" + }, + "2022-08-11": { + "1. open": "130.8500", + "2. high": "132.2200", + "3. low": "130.0850", + "4. close": "130.2300", + "5. volume": "1029268" + }, + "2022-08-10": { + "1. open": "128.3500", + "2. high": "130.9300", + "3. low": "127.9100", + "4. close": "129.8800", + "5. volume": "1333553" + }, + "2022-08-09": { + "1. open": "125.0500", + "2. high": "125.8300", + "3. low": "123.9100", + "4. close": "125.7900", + "5. volume": "826134" + }, + "2022-08-08": { + "1. open": "123.7300", + "2. high": "127.1800", + "3. low": "123.7300", + "4. close": "125.3400", + "5. volume": "804976" + }, + "2022-08-05": { + "1. open": "124.6500", + "2. high": "125.8700", + "3. low": "123.5000", + "4. close": "123.5800", + "5. volume": "667236" + }, + "2022-08-04": { + "1. open": "126.4300", + "2. high": "127.3500", + "3. low": "125.5100", + "4. close": "125.7800", + "5. volume": "801511" + }, + "2022-08-03": { + "1. open": "124.7300", + "2. high": "127.3200", + "3. low": "123.8100", + "4. close": "126.8700", + "5. volume": "960473" + }, + "2022-08-02": { + "1. open": "124.0000", + "2. high": "125.6700", + "3. low": "123.4450", + "4. close": "124.1400", + "5. volume": "795376" + }, + "2022-08-01": { + "1. open": "123.5300", + "2. high": "125.9600", + "3. low": "122.8250", + "4. close": "124.7500", + "5. volume": "1016767" + }, + "2022-07-29": { + "1. open": "126.7000", + "2. high": "126.9900", + "3. low": "124.0300", + "4. close": "124.4900", + "5. volume": "2380146" + }, + "2022-07-28": { + "1. open": "121.5000", + "2. high": "126.6700", + "3. low": "121.0500", + "4. close": "126.5800", + "5. volume": "1697055" + }, + "2022-07-27": { + "1. open": "116.8100", + "2. high": "121.8400", + "3. low": "116.6500", + "4. close": "121.4700", + "5. volume": "1206788" + }, + "2022-07-26": { + "1. open": "117.3200", + "2. high": "117.6200", + "3. low": "115.0700", + "4. close": "115.1100", + "5. volume": "1102540" + }, + "2022-07-25": { + "1. open": "122.0000", + "2. high": "122.0000", + "3. low": "117.3200", + "4. close": "118.7800", + "5. volume": "1144574" + }, + "2022-07-22": { + "1. open": "122.1400", + "2. high": "123.5700", + "3. low": "120.5000", + "4. close": "121.3500", + "5. volume": "774164" + }, + "2022-07-21": { + "1. open": "120.8400", + "2. high": "121.8600", + "3. low": "119.7000", + "4. close": "121.6900", + "5. volume": "827836" + }, + "2022-07-20": { + "1. open": "120.4800", + "2. high": "122.8300", + "3. low": "120.4050", + "4. close": "121.8900", + "5. volume": "893384" + }, + "2022-07-19": { + "1. open": "117.2500", + "2. high": "120.5500", + "3. low": "117.2500", + "4. close": "120.1900", + "5. volume": "820842" + }, + "2022-07-18": { + "1. open": "117.7000", + "2. high": "118.6800", + "3. low": "116.0100", + "4. close": "116.4300", + "5. volume": "922086" + }, + "2022-07-15": { + "1. open": "117.5100", + "2. high": "118.7200", + "3. low": "116.4800", + "4. close": "117.0900", + "5. volume": "1002912" + }, + "2022-07-14": { + "1. open": "114.6900", + "2. high": "116.6450", + "3. low": "114.2750", + "4. close": "116.1600", + "5. volume": "1322617" + }, + "2022-07-13": { + "1. open": "113.5300", + "2. high": "117.1000", + "3. low": "113.0800", + "4. close": "116.3000", + "5. volume": "1095092" + }, + "2022-07-12": { + "1. open": "116.0000", + "2. high": "117.5500", + "3. low": "115.3200", + "4. close": "115.8300", + "5. volume": "1012591" + }, + "2022-07-11": { + "1. open": "116.1100", + "2. high": "117.3050", + "3. low": "115.0500", + "4. close": "115.4400", + "5. volume": "1024031" + }, + "2022-07-08": { + "1. open": "117.3000", + "2. high": "118.6600", + "3. low": "115.5000", + "4. close": "116.7800", + "5. volume": "1052341" + }, + "2022-07-07": { + "1. open": "115.3500", + "2. high": "117.3650", + "3. low": "114.3700", + "4. close": "117.2800", + "5. volume": "1215385" + }, + "2022-07-06": { + "1. open": "118.7200", + "2. high": "120.0000", + "3. low": "115.6000", + "4. close": "116.7100", + "5. volume": "1638994" + }, + "2022-07-05": { + "1. open": "112.9300", + "2. high": "118.5900", + "3. low": "111.7810", + "4. close": "118.5100", + "5. volume": "1639736" + }, + "2022-07-01": { + "1. open": "113.6500", + "2. high": "115.0513", + "3. low": "112.5500", + "4. close": "114.3500", + "5. volume": "1540445" + }, + "2022-06-30": { + "1. open": "113.2400", + "2. high": "114.6300", + "3. low": "111.3800", + "4. close": "113.1200", + "5. volume": "1641624" + }, + "2022-06-29": { + "1. open": "114.6300", + "2. high": "115.0000", + "3. low": "112.3950", + "4. close": "113.8700", + "5. volume": "1236879" + }, + "2022-06-28": { + "1. open": "122.0200", + "2. high": "123.4400", + "3. low": "114.9300", + "4. close": "115.1000", + "5. volume": "1556325" + }, + "2022-06-27": { + "1. open": "121.4600", + "2. high": "123.0600", + "3. low": "120.2950", + "4. close": "121.9300", + "5. volume": "1692935" + }, + "2022-06-24": { + "1. open": "117.2800", + "2. high": "119.8900", + "3. low": "116.1150", + "4. close": "119.8100", + "5. volume": "2375077" + }, + "2022-06-23": { + "1. open": "116.8400", + "2. high": "117.9400", + "3. low": "113.1700", + "4. close": "115.6000", + "5. volume": "2973456" + }, + "2022-06-22": { + "1. open": "113.2400", + "2. high": "116.3000", + "3. low": "112.2300", + "4. close": "115.1200", + "5. volume": "2061281" + }, + "2022-06-21": { + "1. open": "115.8600", + "2. high": "116.0000", + "3. low": "112.7300", + "4. close": "113.7000", + "5. volume": "1713414" + }, + "2022-06-17": { + "1. open": "112.2900", + "2. high": "115.0800", + "3. low": "111.8500", + "4. close": "114.2000", + "5. volume": "2442979" + }, + "2022-06-16": { + "1. open": "113.3700", + "2. high": "113.4250", + "3. low": "110.9600", + "4. close": "111.8400", + "5. volume": "1326383" + }, + "2022-06-15": { + "1. open": "114.7200", + "2. high": "118.2900", + "3. low": "114.5800", + "4. close": "116.5500", + "5. volume": "1443082" + }, + "2022-06-14": { + "1. open": "114.2900", + "2. high": "115.6600", + "3. low": "113.3200", + "4. close": "114.0300", + "5. volume": "1220636" + }, + "2022-06-13": { + "1. open": "116.3700", + "2. high": "117.1800", + "3. low": "113.2400", + "4. close": "114.2800", + "5. volume": "1408394" + }, + "2022-06-10": { + "1. open": "121.2700", + "2. high": "122.7450", + "3. low": "119.2000", + "4. close": "119.9400", + "5. volume": "939574" + }, + "2022-06-09": { + "1. open": "123.5700", + "2. high": "125.5500", + "3. low": "122.9300", + "4. close": "123.4600", + "5. volume": "681437" + }, + "2022-06-08": { + "1. open": "124.0800", + "2. high": "125.1900", + "3. low": "122.9900", + "4. close": "124.3800", + "5. volume": "885317" + }, + "2022-06-07": { + "1. open": "124.0200", + "2. high": "125.2350", + "3. low": "121.3400", + "4. close": "124.9100", + "5. volume": "1281757" + }, + "2022-06-06": { + "1. open": "126.5000", + "2. high": "126.7388", + "3. low": "124.3150", + "4. close": "125.9200", + "5. volume": "951228" + }, + "2022-06-03": { + "1. open": "125.6000", + "2. high": "126.6700", + "3. low": "123.9400", + "4. close": "125.7800", + "5. volume": "945525" + }, + "2022-06-02": { + "1. open": "124.0600", + "2. high": "127.0000", + "3. low": "123.8200", + "4. close": "126.8800", + "5. volume": "718632" + }, + "2022-06-01": { + "1. open": "125.6400", + "2. high": "125.9300", + "3. low": "121.7500", + "4. close": "123.9300", + "5. volume": "1016827" + }, + "2022-05-31": { + "1. open": "125.6200", + "2. high": "126.8599", + "3. low": "123.6200", + "4. close": "125.0000", + "5. volume": "1958024" + }, + "2022-05-27": { + "1. open": "126.3000", + "2. high": "127.4600", + "3. low": "123.9250", + "4. close": "126.0400", + "5. volume": "850307" + }, + "2022-05-26": { + "1. open": "121.4600", + "2. high": "126.3000", + "3. low": "121.1100", + "4. close": "125.0900", + "5. volume": "899903" + }, + "2022-05-25": { + "1. open": "114.3100", + "2. high": "120.7500", + "3. low": "114.0100", + "4. close": "120.1200", + "5. volume": "1199265" + }, + "2022-05-24": { + "1. open": "115.2400", + "2. high": "115.2556", + "3. low": "111.5700", + "4. close": "114.7700", + "5. volume": "1092680" + }, + "2022-05-23": { + "1. open": "117.1800", + "2. high": "117.7000", + "3. low": "113.2300", + "4. close": "116.4100", + "5. volume": "932904" + }, + "2022-05-20": { + "1. open": "118.6500", + "2. high": "118.8700", + "3. low": "113.5400", + "4. close": "116.2500", + "5. volume": "1746081" + }, + "2022-05-19": { + "1. open": "116.7100", + "2. high": "119.1600", + "3. low": "114.0800", + "4. close": "116.6700", + "5. volume": "1604626" + }, + "2022-05-18": { + "1. open": "127.4000", + "2. high": "127.4000", + "3. low": "118.7700", + "4. close": "119.4800", + "5. volume": "2056085" + }, + "2022-05-17": { + "1. open": "129.2100", + "2. high": "129.6600", + "3. low": "126.6900", + "4. close": "129.0100", + "5. volume": "1021397" + }, + "2022-05-16": { + "1. open": "127.2500", + "2. high": "128.2400", + "3. low": "125.7200", + "4. close": "126.3800", + "5. volume": "1025327" + }, + "2022-05-13": { + "1. open": "126.0200", + "2. high": "129.3850", + "3. low": "126.0100", + "4. close": "128.0700", + "5. volume": "817422" + }, + "2022-05-12": { + "1. open": "120.6400", + "2. high": "126.0000", + "3. low": "118.7200", + "4. close": "124.1800", + "5. volume": "1647421" + }, + "2022-05-11": { + "1. open": "126.9900", + "2. high": "128.4500", + "3. low": "121.3300", + "4. close": "121.5100", + "5. volume": "1315806" + }, + "2022-05-10": { + "1. open": "127.2100", + "2. high": "128.1400", + "3. low": "123.3800", + "4. close": "126.9000", + "5. volume": "972018" + }, + "2022-05-09": { + "1. open": "128.0700", + "2. high": "129.7300", + "3. low": "124.9250", + "4. close": "125.1100", + "5. volume": "1140855" + }, + "2022-05-06": { + "1. open": "127.3500", + "2. high": "130.7500", + "3. low": "126.1500", + "4. close": "130.1000", + "5. volume": "1264253" + }, + "2022-05-05": { + "1. open": "129.4100", + "2. high": "131.1700", + "3. low": "125.8100", + "4. close": "127.5100", + "5. volume": "970088" + }, + "2022-05-04": { + "1. open": "129.5500", + "2. high": "131.9800", + "3. low": "126.0800", + "4. close": "131.4800", + "5. volume": "1256085" + }, + "2022-05-03": { + "1. open": "132.1800", + "2. high": "133.7100", + "3. low": "129.5700", + "4. close": "130.6500", + "5. volume": "842948" + }, + "2022-05-02": { + "1. open": "132.0000", + "2. high": "133.2350", + "3. low": "129.4800", + "4. close": "132.8000", + "5. volume": "891484" + }, + "2022-04-29": { + "1. open": "134.1500", + "2. high": "135.9000", + "3. low": "131.3400", + "4. close": "131.7300", + "5. volume": "997092" + }, + "2022-04-28": { + "1. open": "132.3100", + "2. high": "135.6314", + "3. low": "130.8300", + "4. close": "133.9000", + "5. volume": "654459" + }, + "2022-04-27": { + "1. open": "131.7600", + "2. high": "133.6400", + "3. low": "130.2950", + "4. close": "130.7100", + "5. volume": "668131" + }, + "2022-04-26": { + "1. open": "136.3200", + "2. high": "137.1100", + "3. low": "131.4000", + "4. close": "131.5000", + "5. volume": "733733" + }, + "2022-04-25": { + "1. open": "133.0500", + "2. high": "138.4700", + "3. low": "132.3300", + "4. close": "138.1300", + "5. volume": "1027746" + }, + "2022-04-22": { + "1. open": "137.7600", + "2. high": "137.7600", + "3. low": "133.9000", + "4. close": "134.0500", + "5. volume": "849371" + }, + "2022-04-21": { + "1. open": "139.5500", + "2. high": "140.2600", + "3. low": "137.4650", + "4. close": "138.0300", + "5. volume": "1130420" + }, + "2022-04-20": { + "1. open": "136.4000", + "2. high": "138.0800", + "3. low": "135.7300", + "4. close": "136.5800", + "5. volume": "691568" + }, + "2022-04-19": { + "1. open": "132.8700", + "2. high": "136.2700", + "3. low": "132.6650", + "4. close": "135.4000", + "5. volume": "877056" + }, + "2022-04-18": { + "1. open": "130.3000", + "2. high": "132.8900", + "3. low": "130.2400", + "4. close": "132.6400", + "5. volume": "767354" + }, + "2022-04-14": { + "1. open": "131.7000", + "2. high": "133.7000", + "3. low": "131.2400", + "4. close": "131.4500", + "5. volume": "842178" + }, + "2022-04-13": { + "1. open": "130.7400", + "2. high": "133.7400", + "3. low": "130.7400", + "4. close": "131.5800", + "5. volume": "1105159" + }, + "2022-04-12": { + "1. open": "129.3000", + "2. high": "132.7500", + "3. low": "128.7800", + "4. close": "130.5400", + "5. volume": "1384913" + }, + "2022-04-11": { + "1. open": "126.0000", + "2. high": "129.4500", + "3. low": "125.1600", + "4. close": "126.5400", + "5. volume": "1196113" + }, + "2022-04-08": { + "1. open": "126.4400", + "2. high": "127.6240", + "3. low": "123.4100", + "4. close": "126.4300", + "5. volume": "1379067" + }, + "2022-04-07": { + "1. open": "126.9600", + "2. high": "127.2600", + "3. low": "123.2400", + "4. close": "126.0000", + "5. volume": "1644067" + }, + "2022-04-06": { + "1. open": "128.0700", + "2. high": "129.4600", + "3. low": "125.1000", + "4. close": "128.4900", + "5. volume": "1165115" + }, + "2022-04-05": { + "1. open": "130.9500", + "2. high": "132.1700", + "3. low": "127.3250", + "4. close": "129.5200", + "5. volume": "972261" + }, + "2022-04-04": { + "1. open": "129.2300", + "2. high": "131.8200", + "3. low": "127.2100", + "4. close": "131.2900", + "5. volume": "1255997" + }, + "2022-04-01": { + "1. open": "133.5700", + "2. high": "134.4000", + "3. low": "128.5900", + "4. close": "130.0700", + "5. volume": "1711940" + }, + "2022-03-31": { + "1. open": "131.9800", + "2. high": "134.9400", + "3. low": "131.3250", + "4. close": "132.9500", + "5. volume": "1575841" + }, + "2022-03-30": { + "1. open": "133.5000", + "2. high": "133.9148", + "3. low": "131.2600", + "4. close": "131.6600", + "5. volume": "939826" + }, + "2022-03-29": { + "1. open": "132.4900", + "2. high": "136.0650", + "3. low": "132.0900", + "4. close": "134.3600", + "5. volume": "1184558" + }, + "2022-03-28": { + "1. open": "130.1300", + "2. high": "130.6900", + "3. low": "128.9100", + "4. close": "130.3200", + "5. volume": "1316768" + }, + "2022-03-25": { + "1. open": "132.4800", + "2. high": "133.7550", + "3. low": "129.3200", + "4. close": "129.8000", + "5. volume": "1720622" + }, + "2022-03-24": { + "1. open": "131.0000", + "2. high": "134.3800", + "3. low": "128.5200", + "4. close": "132.4000", + "5. volume": "2180665" + }, + "2022-03-23": { + "1. open": "131.3000", + "2. high": "133.1400", + "3. low": "130.4100", + "4. close": "130.9400", + "5. volume": "2729915" + }, + "2022-03-22": { + "1. open": "132.2900", + "2. high": "134.7700", + "3. low": "131.8600", + "4. close": "132.0000", + "5. volume": "1388892" + }, + "2022-03-21": { + "1. open": "133.7800", + "2. high": "134.4000", + "3. low": "129.5000", + "4. close": "131.1800", + "5. volume": "1388454" + }, + "2022-03-18": { + "1. open": "129.9200", + "2. high": "134.0600", + "3. low": "129.1400", + "4. close": "133.6300", + "5. volume": "2278399" + }, + "2022-03-17": { + "1. open": "127.6900", + "2. high": "130.4800", + "3. low": "127.0400", + "4. close": "130.4400", + "5. volume": "1387388" + }, + "2022-03-16": { + "1. open": "127.4700", + "2. high": "130.8500", + "3. low": "126.9200", + "4. close": "129.6800", + "5. volume": "1653294" + }, + "2022-03-15": { + "1. open": "126.1400", + "2. high": "127.2900", + "3. low": "122.3900", + "4. close": "124.3800", + "5. volume": "2093213" + }, + "2022-03-14": { + "1. open": "129.1300", + "2. high": "129.5000", + "3. low": "122.8800", + "4. close": "124.1900", + "5. volume": "2147827" + }, + "2022-03-11": { + "1. open": "132.0400", + "2. high": "132.8900", + "3. low": "128.4700", + "4. close": "129.0000", + "5. volume": "1066287" + }, + "2022-03-10": { + "1. open": "125.5200", + "2. high": "130.8700", + "3. low": "124.6100", + "4. close": "130.3700", + "5. volume": "1398728" + }, + "2022-03-09": { + "1. open": "127.7100", + "2. high": "130.1400", + "3. low": "126.3850", + "4. close": "128.5600", + "5. volume": "1426969" + }, + "2022-03-08": { + "1. open": "117.7900", + "2. high": "127.6000", + "3. low": "116.0350", + "4. close": "122.7100", + "5. volume": "2236381" + }, + "2022-03-07": { + "1. open": "131.8300", + "2. high": "132.2900", + "3. low": "117.5000", + "4. close": "117.7900", + "5. volume": "2938801" + }, + "2022-03-04": { + "1. open": "131.4500", + "2. high": "132.3500", + "3. low": "127.0800", + "4. close": "132.0400", + "5. volume": "1783161" + }, + "2022-03-03": { + "1. open": "141.0700", + "2. high": "141.5750", + "3. low": "132.6600", + "4. close": "133.1400", + "5. volume": "2655199" + }, + "2022-03-02": { + "1. open": "140.0000", + "2. high": "142.3000", + "3. low": "139.3200", + "4. close": "140.4700", + "5. volume": "1940316" + }, + "2022-03-01": { + "1. open": "145.2900", + "2. high": "145.2900", + "3. low": "138.6900", + "4. close": "139.8900", + "5. volume": "1267282" + }, + "2022-02-28": { + "1. open": "142.7000", + "2. high": "145.4200", + "3. low": "140.5500", + "4. close": "145.2200", + "5. volume": "1622257" + }, + "2022-02-25": { + "1. open": "141.3600", + "2. high": "145.1300", + "3. low": "140.8600", + "4. close": "145.0800", + "5. volume": "738031" + }, + "2022-02-24": { + "1. open": "135.0200", + "2. high": "141.7400", + "3. low": "134.1500", + "4. close": "141.5700", + "5. volume": "1100851" + }, + "2022-02-23": { + "1. open": "145.6800", + "2. high": "145.6800", + "3. low": "138.6500", + "4. close": "139.0500", + "5. volume": "958796" + }, + "2022-02-22": { + "1. open": "144.3500", + "2. high": "145.7900", + "3. low": "141.8600", + "4. close": "143.9000", + "5. volume": "1234567" + }, + "2022-02-18": { + "1. open": "143.0500", + "2. high": "146.2000", + "3. low": "143.0500", + "4. close": "144.7400", + "5. volume": "1006253" + }, + "2022-02-17": { + "1. open": "147.3600", + "2. high": "147.7200", + "3. low": "141.8600", + "4. close": "142.8500", + "5. volume": "1231618" + }, + "2022-02-16": { + "1. open": "146.7600", + "2. high": "149.3500", + "3. low": "146.7550", + "4. close": "148.8600", + "5. volume": "981267" + }, + "2022-02-15": { + "1. open": "145.0000", + "2. high": "147.8500", + "3. low": "144.9200", + "4. close": "147.6900", + "5. volume": "879360" + }, + "2022-02-14": { + "1. open": "144.7700", + "2. high": "146.0400", + "3. low": "142.7900", + "4. close": "143.4200", + "5. volume": "894731" + }, + "2022-02-11": { + "1. open": "147.6500", + "2. high": "148.5100", + "3. low": "143.0000", + "4. close": "144.4000", + "5. volume": "941662" + }, + "2022-02-10": { + "1. open": "145.4200", + "2. high": "150.5000", + "3. low": "144.5600", + "4. close": "146.8500", + "5. volume": "1287447" + }, + "2022-02-09": { + "1. open": "142.6400", + "2. high": "147.2600", + "3. low": "142.5250", + "4. close": "146.6900", + "5. volume": "1628997" + }, + "2022-02-08": { + "1. open": "140.4200", + "2. high": "141.3100", + "3. low": "138.7600", + "4. close": "141.0000", + "5. volume": "1441111" + }, + "2022-02-07": { + "1. open": "138.0000", + "2. high": "141.2500", + "3. low": "138.0000", + "4. close": "140.0900", + "5. volume": "1235495" + }, + "2022-02-04": { + "1. open": "138.2800", + "2. high": "138.7900", + "3. low": "135.7200", + "4. close": "137.8600", + "5. volume": "960670" + }, + "2022-02-03": { + "1. open": "139.6600", + "2. high": "141.7700", + "3. low": "138.2750", + "4. close": "138.5900", + "5. volume": "853270" + }, + "2022-02-02": { + "1. open": "141.5600", + "2. high": "143.1300", + "3. low": "140.4700", + "4. close": "140.8500", + "5. volume": "1369441" + }, + "2022-02-01": { + "1. open": "140.2700", + "2. high": "141.7400", + "3. low": "138.5600", + "4. close": "139.8800", + "5. volume": "888454" + }, + "2022-01-31": { + "1. open": "137.6500", + "2. high": "140.0100", + "3. low": "136.0600", + "4. close": "139.8700", + "5. volume": "1185360" + }, + "2022-01-28": { + "1. open": "135.6900", + "2. high": "138.6200", + "3. low": "132.3800", + "4. close": "138.5200", + "5. volume": "1021354" + }, + "2022-01-27": { + "1. open": "138.2900", + "2. high": "139.6600", + "3. low": "134.6100", + "4. close": "135.3600", + "5. volume": "789926" + }, + "2022-01-26": { + "1. open": "139.5600", + "2. high": "140.8300", + "3. low": "135.6500", + "4. close": "136.9500", + "5. volume": "1314483" + }, + "2022-01-25": { + "1. open": "134.7000", + "2. high": "139.2800", + "3. low": "131.8000", + "4. close": "137.5000", + "5. volume": "1348214" + }, + "2022-01-24": { + "1. open": "131.4600", + "2. high": "136.8290", + "3. low": "129.8900", + "4. close": "136.5900", + "5. volume": "1435119" + }, + "2022-01-21": { + "1. open": "136.1000", + "2. high": "137.4820", + "3. low": "134.3200", + "4. close": "134.7800", + "5. volume": "1326652" + }, + "2022-01-20": { + "1. open": "138.8200", + "2. high": "141.0700", + "3. low": "135.9100", + "4. close": "136.0300", + "5. volume": "931372" + }, + "2022-01-19": { + "1. open": "140.0800", + "2. high": "141.3700", + "3. low": "138.5200", + "4. close": "138.5600", + "5. volume": "981181" + }, + "2022-01-18": { + "1. open": "141.1600", + "2. high": "142.1000", + "3. low": "139.1000", + "4. close": "139.3700", + "5. volume": "1387994" + }, + "2022-01-14": { + "1. open": "144.0100", + "2. high": "144.2000", + "3. low": "141.2200", + "4. close": "143.0000", + "5. volume": "923516" + }, + "2022-01-13": { + "1. open": "144.0800", + "2. high": "146.4800", + "3. low": "143.7800", + "4. close": "144.6800", + "5. volume": "673860" + }, + "2022-01-12": { + "1. open": "145.0000", + "2. high": "145.4777", + "3. low": "142.3500", + "4. close": "143.5500", + "5. volume": "1118064" + }, + "2022-01-11": { + "1. open": "146.9900", + "2. high": "147.1700", + "3. low": "144.4250", + "4. close": "145.1000", + "5. volume": "1030787" + }, + "2022-01-10": { + "1. open": "145.0000", + "2. high": "147.0100", + "3. low": "141.6101", + "4. close": "146.9800", + "5. volume": "1335102" + }, + "2022-01-07": { + "1. open": "146.4000", + "2. high": "147.5600", + "3. low": "145.3600", + "4. close": "145.6600", + "5. volume": "1020729" + }, + "2022-01-06": { + "1. open": "150.7000", + "2. high": "151.4700", + "3. low": "147.2100", + "4. close": "147.4200", + "5. volume": "1292068" + }, + "2022-01-05": { + "1. open": "152.1600", + "2. high": "155.2500", + "3. low": "149.4000", + "4. close": "149.9300", + "5. volume": "1410875" + }, + "2022-01-04": { + "1. open": "150.6700", + "2. high": "151.8800", + "3. low": "149.4300", + "4. close": "151.6000", + "5. volume": "1288037" + }, + "2022-01-03": { + "1. open": "150.2000", + "2. high": "151.4800", + "3. low": "146.0400", + "4. close": "148.7800", + "5. volume": "1106943" + }, + "2021-12-31": { + "1. open": "149.3800", + "2. high": "151.3400", + "3. low": "149.3800", + "4. close": "150.6400", + "5. volume": "571263" + }, + "2021-12-30": { + "1. open": "148.8700", + "2. high": "150.6000", + "3. low": "148.8700", + "4. close": "149.3300", + "5. volume": "595921" + }, + "2021-12-29": { + "1. open": "150.4600", + "2. high": "151.6000", + "3. low": "148.9200", + "4. close": "149.0200", + "5. volume": "748661" + }, + "2021-12-28": { + "1. open": "149.5400", + "2. high": "151.7300", + "3. low": "149.1700", + "4. close": "149.3700", + "5. volume": "686891" + }, + "2021-12-27": { + "1. open": "148.0800", + "2. high": "150.2500", + "3. low": "146.7400", + "4. close": "150.2300", + "5. volume": "654527" + }, + "2021-12-23": { + "1. open": "146.7900", + "2. high": "149.0600", + "3. low": "145.6300", + "4. close": "148.8400", + "5. volume": "1015577" + }, + "2021-12-22": { + "1. open": "145.7900", + "2. high": "146.2700", + "3. low": "143.2350", + "4. close": "145.1300", + "5. volume": "1012927" + }, + "2021-12-21": { + "1. open": "140.0100", + "2. high": "144.6600", + "3. low": "139.7782", + "4. close": "142.9100", + "5. volume": "1517074" + }, + "2021-12-20": { + "1. open": "135.3000", + "2. high": "138.7000", + "3. low": "134.1900", + "4. close": "138.0600", + "5. volume": "1583407" + }, + "2021-12-17": { + "1. open": "139.6200", + "2. high": "142.9099", + "3. low": "135.2200", + "4. close": "139.8300", + "5. volume": "4115266" + }, + "2021-12-16": { + "1. open": "150.1000", + "2. high": "151.1200", + "3. low": "145.5950", + "4. close": "147.1300", + "5. volume": "1624193" + }, + "2021-12-15": { + "1. open": "148.8000", + "2. high": "149.6600", + "3. low": "145.2100", + "4. close": "149.0300", + "5. volume": "1041653" + }, + "2021-12-14": { + "1. open": "146.8900", + "2. high": "149.4900", + "3. low": "146.8900", + "4. close": "149.1300", + "5. volume": "1417308" + }, + "2021-12-13": { + "1. open": "151.0300", + "2. high": "152.0000", + "3. low": "146.5200", + "4. close": "147.7900", + "5. volume": "1244508" + }, + "2021-12-10": { + "1. open": "150.6300", + "2. high": "152.4800", + "3. low": "148.8200", + "4. close": "151.8100", + "5. volume": "927713" + }, + "2021-12-09": { + "1. open": "150.1100", + "2. high": "151.9600", + "3. low": "149.4300", + "4. close": "149.5000", + "5. volume": "784062" + }, + "2021-12-08": { + "1. open": "148.3100", + "2. high": "151.5357", + "3. low": "148.3100", + "4. close": "150.6400", + "5. volume": "797107" + }, + "2021-12-07": { + "1. open": "148.8700", + "2. high": "151.6794", + "3. low": "147.6550", + "4. close": "148.1200", + "5. volume": "865552" + }, + "2021-12-06": { + "1. open": "144.5400", + "2. high": "148.8600", + "3. low": "142.1150", + "4. close": "146.6400", + "5. volume": "1119147" + }, + "2021-12-03": { + "1. open": "143.6400", + "2. high": "144.1900", + "3. low": "141.1900", + "4. close": "142.3500", + "5. volume": "1452372" + }, + "2021-12-02": { + "1. open": "137.8400", + "2. high": "144.3500", + "3. low": "137.0200", + "4. close": "143.0500", + "5. volume": "1351909" + }, + "2021-12-01": { + "1. open": "141.6300", + "2. high": "145.8950", + "3. low": "136.3700", + "4. close": "136.6600", + "5. volume": "1852792" + }, + "2021-11-30": { + "1. open": "140.0400", + "2. high": "140.8800", + "3. low": "136.4700", + "4. close": "137.9500", + "5. volume": "2213464" + }, + "2021-11-29": { + "1. open": "143.3000", + "2. high": "143.8800", + "3. low": "140.4150", + "4. close": "141.7500", + "5. volume": "1361899" + }, + "2021-11-26": { + "1. open": "140.4700", + "2. high": "141.1300", + "3. low": "137.1500", + "4. close": "140.5500", + "5. volume": "1333253" + }, + "2021-11-24": { + "1. open": "147.0400", + "2. high": "149.0653", + "3. low": "146.5900", + "4. close": "148.3800", + "5. volume": "613940" + }, + "2021-11-23": { + "1. open": "148.4000", + "2. high": "150.5800", + "3. low": "146.8550", + "4. close": "148.4000", + "5. volume": "1026027" + }, + "2021-11-22": { + "1. open": "143.6400", + "2. high": "147.7300", + "3. low": "143.2600", + "4. close": "146.8900", + "5. volume": "1077958" + }, + "2021-11-19": { + "1. open": "144.9000", + "2. high": "144.9000", + "3. low": "141.1530", + "4. close": "143.1600", + "5. volume": "1256367" + }, + "2021-11-18": { + "1. open": "147.4600", + "2. high": "147.7400", + "3. low": "144.4700", + "4. close": "145.9200", + "5. volume": "1065766" + }, + "2021-11-17": { + "1. open": "146.1060", + "2. high": "147.9400", + "3. low": "145.5500", + "4. close": "147.0000", + "5. volume": "750738" + }, + "2021-11-16": { + "1. open": "147.7300", + "2. high": "148.0200", + "3. low": "146.5350", + "4. close": "146.6200", + "5. volume": "1070529" + }, + "2021-11-15": { + "1. open": "151.1100", + "2. high": "151.3800", + "3. low": "146.9200", + "4. close": "147.6800", + "5. volume": "1069829" + }, + "2021-11-12": { + "1. open": "150.6400", + "2. high": "151.3600", + "3. low": "149.2800", + "4. close": "150.2500", + "5. volume": "772206" + }, + "2021-11-11": { + "1. open": "151.2300", + "2. high": "152.3600", + "3. low": "149.5600", + "4. close": "151.1000", + "5. volume": "1021394" + }, + "2021-11-10": { + "1. open": "154.2100", + "2. high": "155.2880", + "3. low": "150.9400", + "4. close": "151.6900", + "5. volume": "739125" + }, + "2021-11-09": { + "1. open": "153.6200", + "2. high": "155.6300", + "3. low": "153.0300", + "4. close": "155.6100", + "5. volume": "925928" + }, + "2021-11-08": { + "1. open": "153.5000", + "2. high": "154.4700", + "3. low": "152.3700", + "4. close": "153.3800", + "5. volume": "1029152" + }, + "2021-11-05": { + "1. open": "151.8700", + "2. high": "155.3300", + "3. low": "150.9700", + "4. close": "154.4800", + "5. volume": "1648459" + }, + "2021-11-04": { + "1. open": "145.4100", + "2. high": "148.4700", + "3. low": "144.3000", + "4. close": "146.0800", + "5. volume": "1272634" + }, + "2021-11-03": { + "1. open": "143.2900", + "2. high": "146.9400", + "3. low": "142.1510", + "4. close": "145.1700", + "5. volume": "1159318" + }, + "2021-11-02": { + "1. open": "147.8700", + "2. high": "147.9900", + "3. low": "142.8500", + "4. close": "143.6500", + "5. volume": "904342" + }, + "2021-11-01": { + "1. open": "144.4700", + "2. high": "148.4200", + "3. low": "144.2900", + "4. close": "148.0200", + "5. volume": "954989" + }, + "2021-10-29": { + "1. open": "144.1100", + "2. high": "146.7200", + "3. low": "143.2850", + "4. close": "144.1400", + "5. volume": "1177113" + }, + "2021-10-28": { + "1. open": "144.0300", + "2. high": "144.9900", + "3. low": "142.7100", + "4. close": "144.9500", + "5. volume": "986629" + }, + "2021-10-27": { + "1. open": "145.5700", + "2. high": "145.8500", + "3. low": "143.5000", + "4. close": "143.5300", + "5. volume": "1150982" + }, + "2021-10-26": { + "1. open": "144.8700", + "2. high": "146.1180", + "3. low": "144.1900", + "4. close": "145.7400", + "5. volume": "951610" + }, + "2021-10-25": { + "1. open": "146.0300", + "2. high": "146.1600", + "3. low": "143.2605", + "4. close": "143.4800", + "5. volume": "1440165" + }, + "2021-10-22": { + "1. open": "145.2000", + "2. high": "146.0500", + "3. low": "143.4400", + "4. close": "145.4000", + "5. volume": "712812" + }, + "2021-10-21": { + "1. open": "143.1700", + "2. high": "145.8400", + "3. low": "143.1700", + "4. close": "145.6200", + "5. volume": "1107135" + }, + "2021-10-20": { + "1. open": "142.1500", + "2. high": "146.0100", + "3. low": "142.1500", + "4. close": "143.1900", + "5. volume": "1839249" + }, + "2021-10-19": { + "1. open": "149.3100", + "2. high": "149.4000", + "3. low": "145.3900", + "4. close": "146.5000", + "5. volume": "1173322" + }, + "2021-10-18": { + "1. open": "148.5000", + "2. high": "149.0500", + "3. low": "147.2400", + "4. close": "148.8000", + "5. volume": "1090286" + }, + "2021-10-15": { + "1. open": "151.7600", + "2. high": "153.2500", + "3. low": "149.1000", + "4. close": "149.1500", + "5. volume": "1218979" + }, + "2021-10-14": { + "1. open": "150.6900", + "2. high": "151.4200", + "3. low": "149.9700", + "4. close": "150.5800", + "5. volume": "1227894" + }, + "2021-10-13": { + "1. open": "152.7900", + "2. high": "152.7900", + "3. low": "148.6125", + "4. close": "149.5700", + "5. volume": "1392092" + }, + "2021-10-12": { + "1. open": "153.3000", + "2. high": "154.5000", + "3. low": "151.5000", + "4. close": "152.1900", + "5. volume": "898588" + }, + "2021-10-11": { + "1. open": "155.2000", + "2. high": "156.1200", + "3. low": "152.9500", + "4. close": "153.0000", + "5. volume": "693770" + }, + "2021-10-08": { + "1. open": "155.5800", + "2. high": "156.9600", + "3. low": "154.4300", + "4. close": "154.5800", + "5. volume": "1032248" + }, + "2021-10-07": { + "1. open": "157.3100", + "2. high": "157.8500", + "3. low": "155.5500", + "4. close": "155.8000", + "5. volume": "992918" + }, + "2021-10-06": { + "1. open": "154.9400", + "2. high": "157.5200", + "3. low": "154.3500", + "4. close": "157.3400", + "5. volume": "1181864" + }, + "2021-10-05": { + "1. open": "156.0600", + "2. high": "158.3900", + "3. low": "154.4500", + "4. close": "156.7700", + "5. volume": "901207" + }, + "2021-10-04": { + "1. open": "155.5300", + "2. high": "158.0050", + "3. low": "154.3500", + "4. close": "155.5200", + "5. volume": "1323991" + }, + "2021-10-01": { + "1. open": "152.6100", + "2. high": "157.3700", + "3. low": "152.3950", + "4. close": "155.9600", + "5. volume": "1129761" + }, + "2021-09-30": { + "1. open": "154.4000", + "2. high": "154.4000", + "3. low": "151.4000", + "4. close": "151.4700", + "5. volume": "1037460" + }, + "2021-09-29": { + "1. open": "157.1000", + "2. high": "157.2400", + "3. low": "153.4700", + "4. close": "153.6800", + "5. volume": "834305" + }, + "2021-09-28": { + "1. open": "159.1900", + "2. high": "160.3200", + "3. low": "155.3400", + "4. close": "155.8700", + "5. volume": "1369864" + }, + "2021-09-27": { + "1. open": "158.5700", + "2. high": "160.6100", + "3. low": "157.4600", + "4. close": "159.8100", + "5. volume": "1321441" + }, + "2021-09-24": { + "1. open": "160.0400", + "2. high": "160.9400", + "3. low": "157.2500", + "4. close": "158.7000", + "5. volume": "1313522" + }, + "2021-09-23": { + "1. open": "159.5400", + "2. high": "164.2770", + "3. low": "156.8900", + "4. close": "159.5000", + "5. volume": "3742266" + }, + "2021-09-22": { + "1. open": "147.8000", + "2. high": "151.4900", + "3. low": "147.3600", + "4. close": "150.3200", + "5. volume": "1646972" + }, + "2021-09-21": { + "1. open": "149.5100", + "2. high": "150.1600", + "3. low": "145.7900", + "4. close": "146.5100", + "5. volume": "1510606" + }, + "2021-09-20": { + "1. open": "146.0500", + "2. high": "148.8900", + "3. low": "145.5400", + "4. close": "148.6900", + "5. volume": "1588564" + }, + "2021-09-17": { + "1. open": "149.3900", + "2. high": "150.3000", + "3. low": "147.8000", + "4. close": "149.4300", + "5. volume": "1617519" + }, + "2021-09-16": { + "1. open": "149.2500", + "2. high": "151.0400", + "3. low": "148.5800", + "4. close": "150.3000", + "5. volume": "825393" + }, + "2021-09-15": { + "1. open": "147.4000", + "2. high": "149.0800", + "3. low": "146.1400", + "4. close": "149.0100", + "5. volume": "1248752" + }, + "2021-09-14": { + "1. open": "151.0400", + "2. high": "151.0400", + "3. low": "147.5000", + "4. close": "148.6200", + "5. volume": "1055232" + }, + "2021-09-13": { + "1. open": "149.5300", + "2. high": "149.9400", + "3. low": "147.6150", + "4. close": "149.6100", + "5. volume": "646803" + }, + "2021-09-10": { + "1. open": "149.6500", + "2. high": "150.1800", + "3. low": "147.8900", + "4. close": "148.6600", + "5. volume": "855957" + }, + "2021-09-09": { + "1. open": "146.5800", + "2. high": "149.9800", + "3. low": "146.4600", + "4. close": "148.1800", + "5. volume": "760404" + }, + "2021-09-08": { + "1. open": "147.3400", + "2. high": "148.4600", + "3. low": "146.0082", + "4. close": "147.2700", + "5. volume": "1648648" + }, + "2021-09-07": { + "1. open": "147.8600", + "2. high": "148.4500", + "3. low": "146.7100", + "4. close": "147.5500", + "5. volume": "1060809" + }, + "2021-09-03": { + "1. open": "149.9900", + "2. high": "150.7990", + "3. low": "147.6100", + "4. close": "148.0500", + "5. volume": "1103538" + }, + "2021-09-02": { + "1. open": "151.9100", + "2. high": "152.7700", + "3. low": "149.8900", + "4. close": "150.5600", + "5. volume": "736579" + }, + "2021-09-01": { + "1. open": "151.2700", + "2. high": "151.3900", + "3. low": "148.7900", + "4. close": "151.1700", + "5. volume": "830866" + }, + "2021-08-31": { + "1. open": "149.8500", + "2. high": "151.4350", + "3. low": "147.9500", + "4. close": "150.6500", + "5. volume": "2599141" + }, + "2021-08-30": { + "1. open": "152.9300", + "2. high": "152.9300", + "3. low": "148.7550", + "4. close": "149.8500", + "5. volume": "1226985" + }, + "2021-08-27": { + "1. open": "148.7700", + "2. high": "153.8900", + "3. low": "148.5600", + "4. close": "153.0800", + "5. volume": "1424707" + }, + "2021-08-26": { + "1. open": "149.6600", + "2. high": "150.6700", + "3. low": "147.7604", + "4. close": "148.4700", + "5. volume": "1409221" + }, + "2021-08-25": { + "1. open": "145.8000", + "2. high": "150.7900", + "3. low": "145.5900", + "4. close": "150.1600", + "5. volume": "2079759" + }, + "2021-08-24": { + "1. open": "142.9000", + "2. high": "146.5900", + "3. low": "142.9000", + "4. close": "145.8700", + "5. volume": "1810104" + }, + "2021-08-23": { + "1. open": "140.6200", + "2. high": "142.6600", + "3. low": "139.9300", + "4. close": "142.2700", + "5. volume": "1463979" + }, + "2021-08-20": { + "1. open": "136.6300", + "2. high": "139.6500", + "3. low": "135.7800", + "4. close": "139.3100", + "5. volume": "1314673" + }, + "2021-08-19": { + "1. open": "135.8100", + "2. high": "137.5300", + "3. low": "133.1500", + "4. close": "136.7600", + "5. volume": "1985324" + }, + "2021-08-18": { + "1. open": "136.0000", + "2. high": "138.6700", + "3. low": "134.5100", + "4. close": "137.0100", + "5. volume": "1207314" + }, + "2021-08-17": { + "1. open": "138.9300", + "2. high": "139.9000", + "3. low": "135.4000", + "4. close": "137.1700", + "5. volume": "1757446" + }, + "2021-08-16": { + "1. open": "140.8900", + "2. high": "141.0500", + "3. low": "138.5600", + "4. close": "140.2200", + "5. volume": "1445511" + }, + "2021-08-13": { + "1. open": "142.5000", + "2. high": "143.3900", + "3. low": "141.5750", + "4. close": "141.9900", + "5. volume": "976078" + }, + "2021-08-12": { + "1. open": "141.1300", + "2. high": "142.0600", + "3. low": "139.8100", + "4. close": "141.9600", + "5. volume": "1005390" + }, + "2021-08-11": { + "1. open": "139.8700", + "2. high": "141.3900", + "3. low": "138.8315", + "4. close": "141.0900", + "5. volume": "981598" + }, + "2021-08-10": { + "1. open": "138.5000", + "2. high": "140.6700", + "3. low": "137.6100", + "4. close": "140.2200", + "5. volume": "1439718" + }, + "2021-08-09": { + "1. open": "141.3300", + "2. high": "141.8500", + "3. low": "137.0600", + "4. close": "138.2300", + "5. volume": "3419118" + }, + "2021-08-06": { + "1. open": "145.6700", + "2. high": "147.0000", + "3. low": "143.4350", + "4. close": "144.7000", + "5. volume": "1927909" + }, + "2021-08-05": { + "1. open": "147.1400", + "2. high": "148.6100", + "3. low": "144.3000", + "4. close": "144.4700", + "5. volume": "1802696" + }, + "2021-08-04": { + "1. open": "145.6400", + "2. high": "148.3200", + "3. low": "145.4000", + "4. close": "146.4000", + "5. volume": "1053714" + }, + "2021-08-03": { + "1. open": "147.6400", + "2. high": "148.0850", + "3. low": "143.7125", + "4. close": "146.8300", + "5. volume": "2731792" + }, + "2021-08-02": { + "1. open": "147.0500", + "2. high": "149.8250", + "3. low": "146.5000", + "4. close": "147.7100", + "5. volume": "1538872" + }, + "2021-07-30": { + "1. open": "148.8400", + "2. high": "150.3400", + "3. low": "145.2100", + "4. close": "145.8800", + "5. volume": "1778639" + }, + "2021-07-29": { + "1. open": "148.9600", + "2. high": "150.7100", + "3. low": "148.6700", + "4. close": "150.2300", + "5. volume": "1576616" + }, + "2021-07-28": { + "1. open": "149.1900", + "2. high": "150.0000", + "3. low": "147.1300", + "4. close": "148.2000", + "5. volume": "2694508" + }, + "2021-07-27": { + "1. open": "146.4300", + "2. high": "149.5600", + "3. low": "145.9400", + "4. close": "149.5100", + "5. volume": "1974590" + }, + "2021-07-26": { + "1. open": "144.6000", + "2. high": "147.4200", + "3. low": "143.4300", + "4. close": "147.3500", + "5. volume": "1454453" + }, + "2021-07-23": { + "1. open": "146.4500", + "2. high": "146.7900", + "3. low": "143.7000", + "4. close": "144.5200", + "5. volume": "1562412" + }, + "2021-07-22": { + "1. open": "144.0200", + "2. high": "144.8900", + "3. low": "142.2100", + "4. close": "144.2000", + "5. volume": "1475342" + }, + "2021-07-21": { + "1. open": "143.5500", + "2. high": "146.1313", + "3. low": "143.5500", + "4. close": "145.0000", + "5. volume": "1339631" + }, + "2021-07-20": { + "1. open": "135.4900", + "2. high": "142.5800", + "3. low": "135.4900", + "4. close": "141.8700", + "5. volume": "1632601" + }, + "2021-07-19": { + "1. open": "137.5300", + "2. high": "138.9000", + "3. low": "133.4400", + "4. close": "134.8200", + "5. volume": "2554893" + }, + "2021-07-16": { + "1. open": "145.7400", + "2. high": "146.0100", + "3. low": "141.4700", + "4. close": "141.7400", + "5. volume": "898802" + }, + "2021-07-15": { + "1. open": "146.4400", + "2. high": "147.0000", + "3. low": "142.5100", + "4. close": "144.8100", + "5. volume": "1581281" + }, + "2021-07-14": { + "1. open": "148.3800", + "2. high": "150.0700", + "3. low": "147.1100", + "4. close": "147.3600", + "5. volume": "1096786" + }, + "2021-07-13": { + "1. open": "149.0000", + "2. high": "149.5300", + "3. low": "147.1200", + "4. close": "147.4000", + "5. volume": "1115923" + }, + "2021-07-12": { + "1. open": "148.0100", + "2. high": "150.1450", + "3. low": "147.6900", + "4. close": "149.9500", + "5. volume": "1419034" + }, + "2021-07-09": { + "1. open": "145.4900", + "2. high": "148.7400", + "3. low": "145.2590", + "4. close": "148.5800", + "5. volume": "1132539" + }, + "2021-07-08": { + "1. open": "145.5700", + "2. high": "147.0700", + "3. low": "142.6500", + "4. close": "143.9500", + "5. volume": "2076639" + }, + "2021-07-07": { + "1. open": "147.9200", + "2. high": "150.2000", + "3. low": "147.9200", + "4. close": "148.7900", + "5. volume": "2676009" + }, + "2021-07-06": { + "1. open": "148.6500", + "2. high": "149.3800", + "3. low": "145.5000", + "4. close": "148.8800", + "5. volume": "3131702" + }, + "2021-07-02": { + "1. open": "147.0000", + "2. high": "148.6200", + "3. low": "147.0000", + "4. close": "148.1300", + "5. volume": "1078878" + }, + "2021-07-01": { + "1. open": "146.2500", + "2. high": "148.4700", + "3. low": "145.5200", + "4. close": "148.1700", + "5. volume": "1898116" + }, + "2021-06-30": { + "1. open": "143.0100", + "2. high": "146.0600", + "3. low": "143.0100", + "4. close": "145.9900", + "5. volume": "2642236" + }, + "2021-06-29": { + "1. open": "142.7200", + "2. high": "144.7400", + "3. low": "141.5900", + "4. close": "143.7900", + "5. volume": "2682202" + }, + "2021-06-28": { + "1. open": "144.7500", + "2. high": "145.0000", + "3. low": "139.4200", + "4. close": "141.8200", + "5. volume": "2004443" + }, + "2021-06-25": { + "1. open": "141.6200", + "2. high": "146.2600", + "3. low": "140.5600", + "4. close": "144.1100", + "5. volume": "4792453" + }, + "2021-06-24": { + "1. open": "138.0700", + "2. high": "141.3300", + "3. low": "136.5500", + "4. close": "139.8500", + "5. volume": "2380864" + }, + "2021-06-23": { + "1. open": "135.3500", + "2. high": "136.5700", + "3. low": "134.5500", + "4. close": "135.4500", + "5. volume": "1888218" + }, + "2021-06-22": { + "1. open": "134.8600", + "2. high": "136.1500", + "3. low": "133.7100", + "4. close": "135.6000", + "5. volume": "2276816" + }, + "2021-06-21": { + "1. open": "131.0100", + "2. high": "133.9878", + "3. low": "130.6900", + "4. close": "133.4300", + "5. volume": "1081091" + }, + "2021-06-18": { + "1. open": "130.0000", + "2. high": "131.8100", + "3. low": "128.5900", + "4. close": "130.1000", + "5. volume": "2127703" + }, + "2021-06-17": { + "1. open": "137.1900", + "2. high": "137.3500", + "3. low": "130.4100", + "4. close": "131.9100", + "5. volume": "1785020" + }, + "2021-06-16": { + "1. open": "136.6100", + "2. high": "137.1300", + "3. low": "133.8300", + "4. close": "136.4600", + "5. volume": "1533427" + }, + "2021-06-15": { + "1. open": "138.0500", + "2. high": "138.6500", + "3. low": "136.3400", + "4. close": "136.7100", + "5. volume": "768878" + }, + "2021-06-14": { + "1. open": "139.0500", + "2. high": "140.6500", + "3. low": "137.0200", + "4. close": "137.5000", + "5. volume": "805008" + }, + "2021-06-11": { + "1. open": "137.6300", + "2. high": "139.3900", + "3. low": "137.6300", + "4. close": "139.1100", + "5. volume": "675034" + }, + "2021-06-10": { + "1. open": "138.7200", + "2. high": "139.6700", + "3. low": "135.6600", + "4. close": "136.9000", + "5. volume": "938660" + }, + "2021-06-09": { + "1. open": "141.3400", + "2. high": "141.9800", + "3. low": "138.4000", + "4. close": "138.6700", + "5. volume": "1094197" + }, + "2021-06-08": { + "1. open": "137.8300", + "2. high": "142.0050", + "3. low": "137.8300", + "4. close": "140.7600", + "5. volume": "1149074" + }, + "2021-06-07": { + "1. open": "134.7300", + "2. high": "137.8000", + "3. low": "134.7300", + "4. close": "137.2900", + "5. volume": "1107063" + }, + "2021-06-04": { + "1. open": "135.0600", + "2. high": "135.5042", + "3. low": "132.9000", + "4. close": "134.1500", + "5. volume": "1778346" + }, + "2021-06-03": { + "1. open": "136.0100", + "2. high": "136.1600", + "3. low": "133.4700", + "4. close": "134.4500", + "5. volume": "1472263" + }, + "2021-06-02": { + "1. open": "137.0300", + "2. high": "137.5140", + "3. low": "135.5100", + "4. close": "136.5700", + "5. volume": "1712872" + }, + "2021-06-01": { + "1. open": "144.0500", + "2. high": "144.1500", + "3. low": "137.2800", + "4. close": "137.3300", + "5. volume": "1746833" + }, + "2021-05-28": { + "1. open": "142.0900", + "2. high": "143.3100", + "3. low": "140.5750", + "4. close": "143.2300", + "5. volume": "1043731" + }, + "2021-05-27": { + "1. open": "143.2200", + "2. high": "143.2200", + "3. low": "140.9700", + "4. close": "141.8600", + "5. volume": "1063339" + }, + "2021-05-26": { + "1. open": "140.8200", + "2. high": "142.7200", + "3. low": "140.8200", + "4. close": "141.6000", + "5. volume": "1000022" + }, + "2021-05-25": { + "1. open": "142.0000", + "2. high": "142.5500", + "3. low": "140.2000", + "4. close": "140.4300", + "5. volume": "1515179" + }, + "2021-05-24": { + "1. open": "141.9300", + "2. high": "142.5900", + "3. low": "140.8100", + "4. close": "141.3600", + "5. volume": "1011213" + }, + "2021-05-21": { + "1. open": "141.9600", + "2. high": "142.9600", + "3. low": "140.0850", + "4. close": "140.7600", + "5. volume": "2639336" + }, + "2021-05-20": { + "1. open": "140.0200", + "2. high": "141.6900", + "3. low": "139.6500", + "4. close": "141.1200", + "5. volume": "1765435" + }, + "2021-05-19": { + "1. open": "137.0100", + "2. high": "140.1500", + "3. low": "135.3900", + "4. close": "139.9600", + "5. volume": "1156001" + }, + "2021-05-18": { + "1. open": "138.9200", + "2. high": "141.8300", + "3. low": "137.9300", + "4. close": "139.6400", + "5. volume": "1157649" + }, + "2021-05-17": { + "1. open": "138.8700", + "2. high": "139.4100", + "3. low": "137.5000", + "4. close": "139.0200", + "5. volume": "776588" + }, + "2021-05-14": { + "1. open": "135.7900", + "2. high": "140.1500", + "3. low": "135.7200", + "4. close": "139.5200", + "5. volume": "1149036" + }, + "2021-05-13": { + "1. open": "132.1200", + "2. high": "135.0700", + "3. low": "131.3600", + "4. close": "133.9800", + "5. volume": "1008073" + }, + "2021-05-12": { + "1. open": "136.3600", + "2. high": "136.9900", + "3. low": "131.2800", + "4. close": "131.8800", + "5. volume": "2106503" + }, + "2021-05-11": { + "1. open": "139.5300", + "2. high": "139.5300", + "3. low": "135.8700", + "4. close": "137.4200", + "5. volume": "1391728" + }, + "2021-05-10": { + "1. open": "142.5000", + "2. high": "143.1000", + "3. low": "140.5300", + "4. close": "140.6900", + "5. volume": "1082891" + }, + "2021-05-07": { + "1. open": "141.1200", + "2. high": "143.8800", + "3. low": "140.7500", + "4. close": "142.3800", + "5. volume": "989517" + }, + "2021-05-06": { + "1. open": "143.9100", + "2. high": "144.2000", + "3. low": "139.9400", + "4. close": "141.7500", + "5. volume": "1132807" + }, + "2021-05-05": { + "1. open": "143.9700", + "2. high": "144.2500", + "3. low": "139.9100", + "4. close": "142.2300", + "5. volume": "1206800" + }, + "2021-05-04": { + "1. open": "144.3000", + "2. high": "144.3000", + "3. low": "142.0700", + "4. close": "143.7500", + "5. volume": "1432680" + }, + "2021-05-03": { + "1. open": "147.5100", + "2. high": "148.2000", + "3. low": "144.4400", + "4. close": "144.6100", + "5. volume": "975485" + }, + "2021-04-30": { + "1. open": "146.3600", + "2. high": "147.6400", + "3. low": "144.9500", + "4. close": "146.7200", + "5. volume": "1132751" + }, + "2021-04-29": { + "1. open": "145.0000", + "2. high": "147.1000", + "3. low": "144.0500", + "4. close": "146.2200", + "5. volume": "1102180" + }, + "2021-04-28": { + "1. open": "143.2000", + "2. high": "144.7100", + "3. low": "141.8300", + "4. close": "143.8700", + "5. volume": "873385" + }, + "2021-04-27": { + "1. open": "142.0100", + "2. high": "144.1900", + "3. low": "142.0000", + "4. close": "142.6600", + "5. volume": "1219455" + }, + "2021-04-26": { + "1. open": "145.1700", + "2. high": "145.7800", + "3. low": "141.7600", + "4. close": "142.1400", + "5. volume": "1229274" + }, + "2021-04-23": { + "1. open": "144.9800", + "2. high": "145.3500", + "3. low": "142.6300", + "4. close": "143.9700", + "5. volume": "629933" + }, + "2021-04-22": { + "1. open": "142.8100", + "2. high": "146.0600", + "3. low": "142.8100", + "4. close": "145.0900", + "5. volume": "806879" + }, + "2021-04-21": { + "1. open": "143.2800", + "2. high": "144.0000", + "3. low": "141.8350", + "4. close": "142.9000", + "5. volume": "1271039" + }, + "2021-04-20": { + "1. open": "145.1900", + "2. high": "145.6400", + "3. low": "141.7782", + "4. close": "142.9400", + "5. volume": "986066" + }, + "2021-04-19": { + "1. open": "147.2600", + "2. high": "147.6000", + "3. low": "145.2700", + "4. close": "145.9600", + "5. volume": "1467061" + }, + "2021-04-16": { + "1. open": "144.4400", + "2. high": "146.6200", + "3. low": "143.7800", + "4. close": "146.3300", + "5. volume": "1228316" + }, + "2021-04-15": { + "1. open": "145.0400", + "2. high": "145.1350", + "3. low": "142.5300", + "4. close": "143.1700", + "5. volume": "1456293" + }, + "2021-04-14": { + "1. open": "142.9900", + "2. high": "146.2200", + "3. low": "142.9900", + "4. close": "144.1500", + "5. volume": "959451" + }, + "2021-04-13": { + "1. open": "143.0000", + "2. high": "143.9800", + "3. low": "141.2000", + "4. close": "143.0500", + "5. volume": "1293580" + }, + "2021-04-12": { + "1. open": "143.3600", + "2. high": "145.0500", + "3. low": "142.4400", + "4. close": "143.6900", + "5. volume": "693373" + }, + "2021-04-09": { + "1. open": "146.2000", + "2. high": "146.4600", + "3. low": "142.1400", + "4. close": "143.1000", + "5. volume": "1340491" + }, + "2021-04-08": { + "1. open": "145.4000", + "2. high": "145.9400", + "3. low": "143.4600", + "4. close": "145.7400", + "5. volume": "1351766" + }, + "2021-04-07": { + "1. open": "143.5500", + "2. high": "146.4900", + "3. low": "143.5500", + "4. close": "145.7500", + "5. volume": "2210240" + }, + "2021-04-06": { + "1. open": "143.7500", + "2. high": "147.1000", + "3. low": "143.7500", + "4. close": "144.4600", + "5. volume": "1469397" + }, + "2021-04-05": { + "1. open": "146.0000", + "2. high": "147.1200", + "3. low": "143.6550", + "4. close": "144.1100", + "5. volume": "1338795" + }, + "2021-04-01": { + "1. open": "142.5200", + "2. high": "144.8400", + "3. low": "141.2564", + "4. close": "144.2800", + "5. volume": "1695588" + }, + "2021-03-31": { + "1. open": "146.0000", + "2. high": "146.3300", + "3. low": "141.8500", + "4. close": "142.0000", + "5. volume": "1556288" + }, + "2021-03-30": { + "1. open": "142.3700", + "2. high": "146.3100", + "3. low": "142.3700", + "4. close": "145.0700", + "5. volume": "1765003" + }, + "2021-03-29": { + "1. open": "148.0900", + "2. high": "149.7300", + "3. low": "142.0900", + "4. close": "143.7200", + "5. volume": "2589071" + }, + "2021-03-26": { + "1. open": "146.0600", + "2. high": "149.1200", + "3. low": "143.7600", + "4. close": "148.9800", + "5. volume": "2654519" + }, + "2021-03-25": { + "1. open": "140.0000", + "2. high": "146.1900", + "3. low": "134.1900", + "4. close": "144.9000", + "5. volume": "6562953" + }, + "2021-03-24": { + "1. open": "137.7000", + "2. high": "139.1900", + "3. low": "133.7700", + "4. close": "133.9300", + "5. volume": "3305703" + }, + "2021-03-23": { + "1. open": "135.4500", + "2. high": "138.1800", + "3. low": "135.0000", + "4. close": "136.7500", + "5. volume": "2797490" + }, + "2021-03-22": { + "1. open": "141.1000", + "2. high": "141.3500", + "3. low": "136.4100", + "4. close": "136.7400", + "5. volume": "2916485" + }, + "2021-03-19": { + "1. open": "140.2000", + "2. high": "140.8700", + "3. low": "138.1600", + "4. close": "139.7900", + "5. volume": "3096498" + }, + "2021-03-18": { + "1. open": "141.0800", + "2. high": "143.1700", + "3. low": "139.4200", + "4. close": "139.9700", + "5. volume": "1990050" + }, + "2021-03-17": { + "1. open": "140.5000", + "2. high": "141.8200", + "3. low": "139.7200", + "4. close": "141.2500", + "5. volume": "1553984" + }, + "2021-03-16": { + "1. open": "144.2500", + "2. high": "144.4500", + "3. low": "139.9222", + "4. close": "140.5400", + "5. volume": "1667353" + }, + "2021-03-15": { + "1. open": "146.5700", + "2. high": "147.9300", + "3. low": "143.9000", + "4. close": "146.2400", + "5. volume": "1124353" + }, + "2021-03-12": { + "1. open": "141.9900", + "2. high": "145.8300", + "3. low": "141.3400", + "4. close": "145.4100", + "5. volume": "1133229" + }, + "2021-03-11": { + "1. open": "143.0700", + "2. high": "144.2200", + "3. low": "140.4800", + "4. close": "141.0400", + "5. volume": "1316713" + }, + "2021-03-10": { + "1. open": "139.3700", + "2. high": "144.1350", + "3. low": "138.1400", + "4. close": "142.0900", + "5. volume": "1734125" + }, + "2021-03-09": { + "1. open": "143.9900", + "2. high": "144.2500", + "3. low": "138.9700", + "4. close": "139.3200", + "5. volume": "1399834" + }, + "2021-03-08": { + "1. open": "141.9200", + "2. high": "144.8399", + "3. low": "141.1500", + "4. close": "143.0300", + "5. volume": "1399494" + }, + "2021-03-05": { + "1. open": "137.9400", + "2. high": "140.9800", + "3. low": "134.0400", + "4. close": "140.6600", + "5. volume": "1253866" + }, + "2021-03-04": { + "1. open": "137.7100", + "2. high": "139.8100", + "3. low": "133.9000", + "4. close": "136.6400", + "5. volume": "1194192" + }, + "2021-03-03": { + "1. open": "139.1100", + "2. high": "141.7600", + "3. low": "137.8500", + "4. close": "138.0300", + "5. volume": "1207314" + }, + "2021-03-02": { + "1. open": "139.2600", + "2. high": "140.0900", + "3. low": "137.0100", + "4. close": "138.9600", + "5. volume": "801208" + }, + "2021-03-01": { + "1. open": "139.1200", + "2. high": "140.5000", + "3. low": "137.5100", + "4. close": "139.0200", + "5. volume": "1332763" + }, + "2021-02-26": { + "1. open": "135.8300", + "2. high": "138.7800", + "3. low": "133.4650", + "4. close": "137.3300", + "5. volume": "1206249" + }, + "2021-02-25": { + "1. open": "139.0900", + "2. high": "139.3200", + "3. low": "134.1948", + "4. close": "136.0000", + "5. volume": "1039766" + }, + "2021-02-24": { + "1. open": "134.4200", + "2. high": "139.2300", + "3. low": "134.0337", + "4. close": "138.7800", + "5. volume": "1209944" + }, + "2021-02-23": { + "1. open": "134.8500", + "2. high": "135.7000", + "3. low": "131.0600", + "4. close": "134.3100", + "5. volume": "1150683" + }, + "2021-02-22": { + "1. open": "132.7000", + "2. high": "137.9100", + "3. low": "132.1300", + "4. close": "135.0000", + "5. volume": "1580531" + }, + "2021-02-19": { + "1. open": "130.9900", + "2. high": "134.3900", + "3. low": "129.3000", + "4. close": "134.0100", + "5. volume": "1676528" + }, + "2021-02-18": { + "1. open": "126.5200", + "2. high": "130.9100", + "3. low": "126.4000", + "4. close": "129.9800", + "5. volume": "2141307" + }, + "2021-02-17": { + "1. open": "128.1100", + "2. high": "128.9200", + "3. low": "126.8150", + "4. close": "128.2700", + "5. volume": "887467" + }, + "2021-02-16": { + "1. open": "129.8900", + "2. high": "129.8900", + "3. low": "126.8601", + "4. close": "128.9300", + "5. volume": "647004" + }, + "2021-02-12": { + "1. open": "129.2300", + "2. high": "129.4800", + "3. low": "127.3600", + "4. close": "128.4500", + "5. volume": "577137" + }, + "2021-02-11": { + "1. open": "129.1300", + "2. high": "129.8600", + "3. low": "127.4550", + "4. close": "128.9200", + "5. volume": "849190" + }, + "2021-02-10": { + "1. open": "129.2700", + "2. high": "131.0200", + "3. low": "128.1800", + "4. close": "128.9800", + "5. volume": "852181" + }, + "2021-02-09": { + "1. open": "129.7200", + "2. high": "131.2500", + "3. low": "128.9500", + "4. close": "129.3600", + "5. volume": "818131" + }, + "2021-02-08": { + "1. open": "132.5400", + "2. high": "132.9700", + "3. low": "128.8600", + "4. close": "130.2700", + "5. volume": "1036402" + }, + "2021-02-05": { + "1. open": "130.0000", + "2. high": "133.3300", + "3. low": "129.8000", + "4. close": "131.9800", + "5. volume": "2174992" + }, + "2021-02-04": { + "1. open": "126.4700", + "2. high": "129.6350", + "3. low": "126.0900", + "4. close": "128.6900", + "5. volume": "1596092" + }, + "2021-02-03": { + "1. open": "122.3200", + "2. high": "126.9600", + "3. low": "122.3200", + "4. close": "125.5400", + "5. volume": "1723021" + }, + "2021-02-02": { + "1. open": "120.5200", + "2. high": "123.6900", + "3. low": "120.0500", + "4. close": "122.8200", + "5. volume": "1172188" + }, + "2021-02-01": { + "1. open": "118.2400", + "2. high": "120.0000", + "3. low": "117.2993", + "4. close": "119.3600", + "5. volume": "1337744" + }, + "2021-01-29": { + "1. open": "118.0800", + "2. high": "120.9600", + "3. low": "116.6200", + "4. close": "116.8900", + "5. volume": "2575101" + }, + "2021-01-28": { + "1. open": "113.9200", + "2. high": "121.2900", + "3. low": "113.8270", + "4. close": "118.7800", + "5. volume": "3173447" + }, + "2021-01-27": { + "1. open": "116.6300", + "2. high": "117.2250", + "3. low": "110.8900", + "4. close": "112.1000", + "5. volume": "3004522" + }, + "2021-01-26": { + "1. open": "121.1000", + "2. high": "121.1000", + "3. low": "117.9400", + "4. close": "118.5800", + "5. volume": "1735423" + }, + "2021-01-25": { + "1. open": "121.6600", + "2. high": "122.2550", + "3. low": "118.8250", + "4. close": "120.0000", + "5. volume": "2706862" + }, + "2021-01-22": { + "1. open": "124.0200", + "2. high": "124.9400", + "3. low": "121.8500", + "4. close": "121.9800", + "5. volume": "1196452" + }, + "2021-01-21": { + "1. open": "124.7300", + "2. high": "125.3900", + "3. low": "123.1400", + "4. close": "124.9600", + "5. volume": "918459" + }, + "2021-01-20": { + "1. open": "123.6800", + "2. high": "126.0000", + "3. low": "123.5750", + "4. close": "124.5600", + "5. volume": "1075009" + }, + "2021-01-19": { + "1. open": "126.0500", + "2. high": "126.2500", + "3. low": "122.5600", + "4. close": "124.1200", + "5. volume": "1122638" + }, + "2021-01-15": { + "1. open": "122.0000", + "2. high": "123.1100", + "3. low": "119.0000", + "4. close": "121.0800", + "5. volume": "1597360" + }, + "2021-01-14": { + "1. open": "126.4700", + "2. high": "126.9250", + "3. low": "122.9700", + "4. close": "123.1000", + "5. volume": "1125184" + }, + "2021-01-13": { + "1. open": "126.5100", + "2. high": "127.3000", + "3. low": "124.2750", + "4. close": "124.8600", + "5. volume": "850344" + }, + "2021-01-12": { + "1. open": "125.7900", + "2. high": "128.4400", + "3. low": "125.5200", + "4. close": "127.3300", + "5. volume": "1430306" + }, + "2021-01-11": { + "1. open": "122.5500", + "2. high": "126.0000", + "3. low": "121.7500", + "4. close": "125.2600", + "5. volume": "905620" + }, + "2021-01-08": { + "1. open": "125.0000", + "2. high": "126.2200", + "3. low": "123.1900", + "4. close": "124.3500", + "5. volume": "1314152" + }, + "2021-01-07": { + "1. open": "121.2100", + "2. high": "124.5700", + "3. low": "120.6300", + "4. close": "123.9500", + "5. volume": "1614516" + }, + "2021-01-06": { + "1. open": "118.7000", + "2. high": "122.2700", + "3. low": "118.7000", + "4. close": "120.9000", + "5. volume": "1555908" + }, + "2021-01-05": { + "1. open": "115.9500", + "2. high": "118.2000", + "3. low": "115.5600", + "4. close": "118.1000", + "5. volume": "914097" + }, + "2021-01-04": { + "1. open": "119.8800", + "2. high": "120.2800", + "3. low": "114.3900", + "4. close": "116.2400", + "5. volume": "1947166" + }, + "2020-12-31": { + "1. open": "117.2200", + "2. high": "120.0000", + "3. low": "116.4001", + "4. close": "119.1200", + "5. volume": "759849" + }, + "2020-12-30": { + "1. open": "118.3300", + "2. high": "119.8000", + "3. low": "117.0100", + "4. close": "117.5500", + "5. volume": "729804" + }, + "2020-12-29": { + "1. open": "117.6900", + "2. high": "118.6100", + "3. low": "116.6200", + "4. close": "118.5600", + "5. volume": "1010773" + }, + "2020-12-28": { + "1. open": "118.8700", + "2. high": "119.0000", + "3. low": "116.8700", + "4. close": "117.7400", + "5. volume": "936105" + }, + "2020-12-24": { + "1. open": "119.0900", + "2. high": "119.9400", + "3. low": "117.3100", + "4. close": "117.8900", + "5. volume": "507401" + }, + "2020-12-23": { + "1. open": "118.8600", + "2. high": "121.2900", + "3. low": "118.5000", + "4. close": "119.5800", + "5. volume": "1316055" + }, + "2020-12-22": { + "1. open": "116.7900", + "2. high": "119.9400", + "3. low": "115.4300", + "4. close": "119.6400", + "5. volume": "1377342" + }, + "2020-12-21": { + "1. open": "113.5000", + "2. high": "117.8800", + "3. low": "112.3400", + "4. close": "116.9200", + "5. volume": "1911422" + }, + "2020-12-18": { + "1. open": "117.9000", + "2. high": "120.9700", + "3. low": "115.2500", + "4. close": "116.1600", + "5. volume": "3851463" + }, + "2020-12-17": { + "1. open": "118.5200", + "2. high": "119.3600", + "3. low": "115.3500", + "4. close": "118.6200", + "5. volume": "1807913" + }, + "2020-12-16": { + "1. open": "113.5700", + "2. high": "118.2000", + "3. low": "113.4200", + "4. close": "116.4900", + "5. volume": "1675038" + }, + "2020-12-15": { + "1. open": "113.8600", + "2. high": "114.9600", + "3. low": "112.3700", + "4. close": "114.4300", + "5. volume": "1440798" + }, + "2020-12-14": { + "1. open": "114.3500", + "2. high": "115.6800", + "3. low": "111.1500", + "4. close": "112.5100", + "5. volume": "1347299" + }, + "2020-12-11": { + "1. open": "113.9900", + "2. high": "115.4600", + "3. low": "110.7484", + "4. close": "112.7200", + "5. volume": "1313181" + }, + "2020-12-10": { + "1. open": "114.0500", + "2. high": "115.9000", + "3. low": "112.1600", + "4. close": "115.4400", + "5. volume": "1437191" + }, + "2020-12-09": { + "1. open": "112.5000", + "2. high": "115.1700", + "3. low": "111.6400", + "4. close": "114.3900", + "5. volume": "1450690" + }, + "2020-12-08": { + "1. open": "111.4500", + "2. high": "112.4200", + "3. low": "110.2426", + "4. close": "111.6500", + "5. volume": "1598886" + }, + "2020-12-07": { + "1. open": "113.4800", + "2. high": "113.5766", + "3. low": "110.4669", + "4. close": "112.1200", + "5. volume": "1445561" + }, + "2020-12-04": { + "1. open": "113.3800", + "2. high": "114.9300", + "3. low": "112.8200", + "4. close": "114.8200", + "5. volume": "2790782" + }, + "2020-12-03": { + "1. open": "109.6000", + "2. high": "113.8100", + "3. low": "108.6200", + "4. close": "112.7900", + "5. volume": "3856581" + }, + "2020-12-02": { + "1. open": "109.4600", + "2. high": "110.2548", + "3. low": "107.7200", + "4. close": "109.6300", + "5. volume": "1766192" + }, + "2020-12-01": { + "1. open": "109.2000", + "2. high": "111.1700", + "3. low": "107.6750", + "4. close": "110.5100", + "5. volume": "1344014" + }, + "2020-11-30": { + "1. open": "109.1100", + "2. high": "109.2500", + "3. low": "105.4900", + "4. close": "107.9800", + "5. volume": "2667874" + }, + "2020-11-27": { + "1. open": "110.1400", + "2. high": "111.6400", + "3. low": "109.1200", + "4. close": "109.9500", + "5. volume": "613717" + }, + "2020-11-25": { + "1. open": "110.3700", + "2. high": "111.0100", + "3. low": "108.5400", + "4. close": "110.5800", + "5. volume": "1179536" + }, + "2020-11-24": { + "1. open": "110.8500", + "2. high": "114.4200", + "3. low": "110.6500", + "4. close": "113.4600", + "5. volume": "1521707" + }, + "2020-11-23": { + "1. open": "111.4500", + "2. high": "111.9600", + "3. low": "108.7800", + "4. close": "109.5800", + "5. volume": "1831007" + }, + "2020-11-20": { + "1. open": "109.8500", + "2. high": "109.8600", + "3. low": "106.8900", + "4. close": "108.4500", + "5. volume": "1598175" + }, + "2020-11-19": { + "1. open": "108.8000", + "2. high": "110.2900", + "3. low": "107.6500", + "4. close": "109.8000", + "5. volume": "1409794" + }, + "2020-11-18": { + "1. open": "108.0100", + "2. high": "112.0400", + "3. low": "107.6000", + "4. close": "110.1600", + "5. volume": "2031825" + }, + "2020-11-17": { + "1. open": "110.3400", + "2. high": "110.6000", + "3. low": "107.1300", + "4. close": "108.5300", + "5. volume": "1424218" + }, + "2020-11-16": { + "1. open": "111.0600", + "2. high": "112.7100", + "3. low": "107.9600", + "4. close": "110.0800", + "5. volume": "2070390" + }, + "2020-11-13": { + "1. open": "106.5600", + "2. high": "107.8900", + "3. low": "105.5500", + "4. close": "107.5900", + "5. volume": "1653451" + }, + "2020-11-12": { + "1. open": "106.0200", + "2. high": "107.4700", + "3. low": "104.5100", + "4. close": "106.3100", + "5. volume": "1828502" + }, + "2020-11-11": { + "1. open": "113.9300", + "2. high": "113.9300", + "3. low": "105.5226", + "4. close": "107.0800", + "5. volume": "2634838" + }, + "2020-11-10": { + "1. open": "118.0000", + "2. high": "119.6650", + "3. low": "111.8350", + "4. close": "113.3500", + "5. volume": "3203006" + }, + "2020-11-09": { + "1. open": "115.9200", + "2. high": "125.9600", + "3. low": "112.8000", + "4. close": "120.5500", + "5. volume": "6141969" + }, + "2020-11-06": { + "1. open": "100.9700", + "2. high": "103.1600", + "3. low": "100.5000", + "4. close": "102.1200", + "5. volume": "5172321" + }, + "2020-11-05": { + "1. open": "96.6900", + "2. high": "101.5200", + "3. low": "96.6900", + "4. close": "101.5200", + "5. volume": "2770717" + }, + "2020-11-04": { + "1. open": "93.8600", + "2. high": "98.1300", + "3. low": "92.6000", + "4. close": "96.5900", + "5. volume": "2422751" + }, + "2020-11-03": { + "1. open": "93.0000", + "2. high": "93.7700", + "3. low": "92.0750", + "4. close": "93.1000", + "5. volume": "1259153" + }, + "2020-11-02": { + "1. open": "92.8600", + "2. high": "92.9900", + "3. low": "90.2200", + "4. close": "91.8400", + "5. volume": "1185656" + }, + "2020-10-30": { + "1. open": "91.7100", + "2. high": "93.0495", + "3. low": "89.3400", + "4. close": "91.9200", + "5. volume": "1492447" + }, + "2020-10-29": { + "1. open": "90.1900", + "2. high": "93.5000", + "3. low": "89.9019", + "4. close": "92.5100", + "5. volume": "1577585" + }, + "2020-10-28": { + "1. open": "93.6700", + "2. high": "93.8200", + "3. low": "89.8900", + "4. close": "90.1900", + "5. volume": "2993144" + }, + "2020-10-27": { + "1. open": "95.5500", + "2. high": "96.5400", + "3. low": "94.6700", + "4. close": "95.8400", + "5. volume": "1691895" + }, + "2020-10-26": { + "1. open": "98.7200", + "2. high": "98.7200", + "3. low": "94.0200", + "4. close": "95.4000", + "5. volume": "1439975" + }, + "2020-10-23": { + "1. open": "100.5200", + "2. high": "100.5200", + "3. low": "96.5388", + "4. close": "99.5300", + "5. volume": "1454460" + }, + "2020-10-22": { + "1. open": "97.7900", + "2. high": "99.9000", + "3. low": "97.2500", + "4. close": "99.8200", + "5. volume": "882663" + }, + "2020-10-21": { + "1. open": "97.9400", + "2. high": "98.0700", + "3. low": "96.7000", + "4. close": "97.6900", + "5. volume": "873345" + }, + "2020-10-20": { + "1. open": "97.3200", + "2. high": "99.3400", + "3. low": "96.4100", + "4. close": "98.3400", + "5. volume": "1201214" + }, + "2020-10-19": { + "1. open": "99.5900", + "2. high": "100.4800", + "3. low": "96.1300", + "4. close": "96.6100", + "5. volume": "1238909" + }, + "2020-10-16": { + "1. open": "100.1000", + "2. high": "100.5000", + "3. low": "98.3000", + "4. close": "98.9400", + "5. volume": "1198256" + }, + "2020-10-15": { + "1. open": "98.1100", + "2. high": "101.0900", + "3. low": "97.8700", + "4. close": "100.1300", + "5. volume": "1183196" + }, + "2020-10-14": { + "1. open": "98.9600", + "2. high": "100.3800", + "3. low": "98.6700", + "4. close": "99.2300", + "5. volume": "1288019" + }, + "2020-10-13": { + "1. open": "99.3000", + "2. high": "100.0500", + "3. low": "97.5700", + "4. close": "98.7600", + "5. volume": "1675290" + }, + "2020-10-12": { + "1. open": "101.4000", + "2. high": "101.7900", + "3. low": "99.8700", + "4. close": "100.1700", + "5. volume": "1624175" + }, + "2020-10-09": { + "1. open": "103.2600", + "2. high": "103.2800", + "3. low": "101.7900", + "4. close": "101.9900", + "5. volume": "1380276" + }, + "2020-10-08": { + "1. open": "101.9800", + "2. high": "103.7200", + "3. low": "100.4100", + "4. close": "103.3800", + "5. volume": "1355052" + }, + "2020-10-07": { + "1. open": "102.5500", + "2. high": "103.3700", + "3. low": "100.7700", + "4. close": "101.4600", + "5. volume": "1523054" + }, + "2020-10-06": { + "1. open": "103.8100", + "2. high": "104.6100", + "3. low": "100.8300", + "4. close": "101.2500", + "5. volume": "2364771" + }, + "2020-10-05": { + "1. open": "105.0600", + "2. high": "105.7000", + "3. low": "102.4300", + "4. close": "103.7100", + "5. volume": "1594505" + }, + "2020-10-02": { + "1. open": "101.5000", + "2. high": "105.6500", + "3. low": "101.2300", + "4. close": "104.2100", + "5. volume": "2011910" + }, + "2020-10-01": { + "1. open": "101.8000", + "2. high": "104.9800", + "3. low": "100.8400", + "4. close": "104.8800", + "5. volume": "2053517" + }, + "2020-09-30": { + "1. open": "100.1800", + "2. high": "103.0600", + "3. low": "100.1800", + "4. close": "100.7400", + "5. volume": "2420982" + }, + "2020-09-29": { + "1. open": "101.2800", + "2. high": "101.7500", + "3. low": "98.3900", + "4. close": "100.8000", + "5. volume": "2289167" + }, + "2020-09-28": { + "1. open": "98.6700", + "2. high": "101.2900", + "3. low": "97.2700", + "4. close": "100.5800", + "5. volume": "3217938" + }, + "2020-09-25": { + "1. open": "98.6000", + "2. high": "99.6200", + "3. low": "95.7000", + "4. close": "97.1700", + "5. volume": "3601876" + }, + "2020-09-24": { + "1. open": "92.4100", + "2. high": "99.6000", + "3. low": "92.3100", + "4. close": "97.3100", + "5. volume": "7289264" + }, + "2020-09-23": { + "1. open": "91.2700", + "2. high": "91.4600", + "3. low": "88.9400", + "4. close": "90.0000", + "5. volume": "2949065" + }, + "2020-09-22": { + "1. open": "88.1200", + "2. high": "90.0000", + "3. low": "87.4500", + "4. close": "89.9800", + "5. volume": "1601273" + }, + "2020-09-21": { + "1. open": "86.0900", + "2. high": "87.8500", + "3. low": "85.3800", + "4. close": "87.7800", + "5. volume": "2070070" + }, + "2020-09-18": { + "1. open": "91.1000", + "2. high": "93.0700", + "3. low": "89.2000", + "4. close": "89.9700", + "5. volume": "2035182" + }, + "2020-09-17": { + "1. open": "92.1100", + "2. high": "93.1000", + "3. low": "90.5470", + "4. close": "91.6200", + "5. volume": "1777122" + }, + "2020-09-16": { + "1. open": "93.3700", + "2. high": "94.7500", + "3. low": "92.5700", + "4. close": "92.9700", + "5. volume": "1920953" + }, + "2020-09-15": { + "1. open": "91.2500", + "2. high": "94.4500", + "3. low": "90.3400", + "4. close": "93.3800", + "5. volume": "1815728" + }, + "2020-09-14": { + "1. open": "88.0700", + "2. high": "91.7900", + "3. low": "87.8550", + "4. close": "91.6100", + "5. volume": "1563794" + }, + "2020-09-11": { + "1. open": "89.9500", + "2. high": "89.9600", + "3. low": "84.9100", + "4. close": "86.8000", + "5. volume": "1960205" + }, + "2020-09-10": { + "1. open": "88.5700", + "2. high": "91.2400", + "3. low": "88.5100", + "4. close": "89.9500", + "5. volume": "1727438" + }, + "2020-09-09": { + "1. open": "89.4300", + "2. high": "89.8100", + "3. low": "88.0600", + "4. close": "88.5800", + "5. volume": "1889221" + }, + "2020-09-08": { + "1. open": "88.5800", + "2. high": "92.0800", + "3. low": "88.2850", + "4. close": "89.1200", + "5. volume": "2200731" + }, + "2020-09-04": { + "1. open": "90.0500", + "2. high": "91.3400", + "3. low": "87.6501", + "4. close": "89.2800", + "5. volume": "1469706" + }, + "2020-09-03": { + "1. open": "90.1400", + "2. high": "92.3200", + "3. low": "87.8400", + "4. close": "89.1000", + "5. volume": "1906125" + }, + "2020-09-02": { + "1. open": "87.8000", + "2. high": "90.6100", + "3. low": "87.2842", + "4. close": "90.3100", + "5. volume": "1804480" + }, + "2020-09-01": { + "1. open": "85.9300", + "2. high": "87.5200", + "3. low": "85.1900", + "4. close": "87.1400", + "5. volume": "1922290" + }, + "2020-08-31": { + "1. open": "89.9000", + "2. high": "89.9300", + "3. low": "86.6700", + "4. close": "86.6700", + "5. volume": "1936207" + }, + "2020-08-28": { + "1. open": "86.8400", + "2. high": "90.4400", + "3. low": "86.0300", + "4. close": "89.8600", + "5. volume": "2932245" + }, + "2020-08-27": { + "1. open": "83.8800", + "2. high": "87.3700", + "3. low": "83.7750", + "4. close": "85.7600", + "5. volume": "2312039" + }, + "2020-08-26": { + "1. open": "82.3000", + "2. high": "83.4500", + "3. low": "81.9900", + "4. close": "82.7300", + "5. volume": "1520313" + }, + "2020-08-25": { + "1. open": "83.6900", + "2. high": "84.2890", + "3. low": "81.6350", + "4. close": "82.6100", + "5. volume": "1695209" + }, + "2020-08-24": { + "1. open": "83.6300", + "2. high": "84.0300", + "3. low": "82.1500", + "4. close": "82.8800", + "5. volume": "1629919" + }, + "2020-08-21": { + "1. open": "81.3100", + "2. high": "83.4700", + "3. low": "80.9762", + "4. close": "82.7100", + "5. volume": "2086224" + }, + "2020-08-20": { + "1. open": "79.3900", + "2. high": "81.3600", + "3. low": "78.8500", + "4. close": "80.9100", + "5. volume": "1181673" + }, + "2020-08-19": { + "1. open": "81.2600", + "2. high": "82.4799", + "3. low": "79.4110", + "4. close": "79.8700", + "5. volume": "3075181" + }, + "2020-08-18": { + "1. open": "83.9100", + "2. high": "83.9200", + "3. low": "81.7100", + "4. close": "82.8300", + "5. volume": "1640102" + }, + "2020-08-17": { + "1. open": "83.6200", + "2. high": "84.2100", + "3. low": "82.4900", + "4. close": "83.9000", + "5. volume": "1488534" + }, + "2020-08-14": { + "1. open": "84.2100", + "2. high": "85.1000", + "3. low": "83.7500", + "4. close": "84.0700", + "5. volume": "1654650" + }, + "2020-08-13": { + "1. open": "84.5000", + "2. high": "85.4720", + "3. low": "83.8400", + "4. close": "84.5500", + "5. volume": "2035259" + }, + "2020-08-12": { + "1. open": "85.1300", + "2. high": "85.2000", + "3. low": "83.6000", + "4. close": "84.6000", + "5. volume": "2727346" + }, + "2020-08-11": { + "1. open": "83.4300", + "2. high": "85.9800", + "3. low": "81.7800", + "4. close": "84.1400", + "5. volume": "4441153" + }, + "2020-08-10": { + "1. open": "79.7500", + "2. high": "82.6300", + "3. low": "79.7500", + "4. close": "81.5300", + "5. volume": "2636617" + }, + "2020-08-07": { + "1. open": "76.0000", + "2. high": "79.0800", + "3. low": "75.5400", + "4. close": "79.0600", + "5. volume": "2655754" + }, + "2020-08-06": { + "1. open": "75.1300", + "2. high": "77.1000", + "3. low": "75.1050", + "4. close": "76.4900", + "5. volume": "1714805" + }, + "2020-08-05": { + "1. open": "77.4700", + "2. high": "78.2300", + "3. low": "74.9100", + "4. close": "75.7500", + "5. volume": "1682179" + }, + "2020-08-04": { + "1. open": "74.7100", + "2. high": "77.4050", + "3. low": "74.7050", + "4. close": "76.4800", + "5. volume": "1742204" + }, + "2020-08-03": { + "1. open": "76.2200", + "2. high": "76.3300", + "3. low": "73.8800", + "4. close": "74.4900", + "5. volume": "1871948" + }, + "2020-07-31": { + "1. open": "78.4800", + "2. high": "78.4800", + "3. low": "75.7700", + "4. close": "75.9000", + "5. volume": "2719120" + }, + "2020-07-30": { + "1. open": "77.2000", + "2. high": "78.9100", + "3. low": "76.4500", + "4. close": "78.5500", + "5. volume": "1533119" + }, + "2020-07-29": { + "1. open": "76.6900", + "2. high": "79.2400", + "3. low": "76.4500", + "4. close": "78.8400", + "5. volume": "2110671" + }, + "2020-07-28": { + "1. open": "74.8000", + "2. high": "77.0300", + "3. low": "74.2200", + "4. close": "75.8400", + "5. volume": "2306059" + }, + "2020-07-27": { + "1. open": "78.1300", + "2. high": "78.2100", + "3. low": "75.6200", + "4. close": "76.3700", + "5. volume": "2379516" + }, + "2020-07-24": { + "1. open": "76.0900", + "2. high": "78.8000", + "3. low": "75.1700", + "4. close": "78.6400", + "5. volume": "1783746" + }, + "2020-07-23": { + "1. open": "76.5000", + "2. high": "77.3800", + "3. low": "74.8000", + "4. close": "76.1700", + "5. volume": "1553977" + }, + "2020-07-22": { + "1. open": "74.8200", + "2. high": "78.1100", + "3. low": "74.6501", + "4. close": "77.3900", + "5. volume": "1397290" + }, + "2020-07-21": { + "1. open": "75.2900", + "2. high": "76.4100", + "3. low": "74.8000", + "4. close": "75.5000", + "5. volume": "1862722" + }, + "2020-07-20": { + "1. open": "76.8300", + "2. high": "77.0200", + "3. low": "73.0400", + "4. close": "74.2900", + "5. volume": "1977242" + }, + "2020-07-17": { + "1. open": "76.6700", + "2. high": "77.6300", + "3. low": "75.9400", + "4. close": "77.5100", + "5. volume": "2224066" + }, + "2020-07-16": { + "1. open": "79.1500", + "2. high": "79.4400", + "3. low": "75.5000", + "4. close": "76.6900", + "5. volume": "2404094" + }, + "2020-07-15": { + "1. open": "75.3500", + "2. high": "79.2800", + "3. low": "75.1000", + "4. close": "79.1200", + "5. volume": "3041304" + }, + "2020-07-14": { + "1. open": "72.4300", + "2. high": "73.0900", + "3. low": "71.0200", + "4. close": "72.9300", + "5. volume": "1733810" + }, + "2020-07-13": { + "1. open": "74.3100", + "2. high": "76.1100", + "3. low": "71.4100", + "4. close": "72.9000", + "5. volume": "3578351" + }, + "2020-07-10": { + "1. open": "70.0000", + "2. high": "72.1900", + "3. low": "69.9600", + "4. close": "72.0900", + "5. volume": "1974575" + }, + "2020-07-09": { + "1. open": "73.9400", + "2. high": "73.9400", + "3. low": "69.7700", + "4. close": "71.3400", + "5. volume": "2369569" + }, + "2020-07-08": { + "1. open": "71.0000", + "2. high": "73.5400", + "3. low": "70.9800", + "4. close": "73.1200", + "5. volume": "2007141" + }, + "2020-07-07": { + "1. open": "74.3000", + "2. high": "74.9200", + "3. low": "72.0700", + "4. close": "72.1900", + "5. volume": "2219440" + }, + "2020-07-06": { + "1. open": "75.6300", + "2. high": "76.0000", + "3. low": "72.8000", + "4. close": "74.9900", + "5. volume": "3023257" + }, + "2020-07-02": { + "1. open": "77.9700", + "2. high": "78.1000", + "3. low": "74.0800", + "4. close": "74.7800", + "5. volume": "3669726" + }, + "2020-07-01": { + "1. open": "75.3400", + "2. high": "77.1300", + "3. low": "73.8600", + "4. close": "76.1100", + "5. volume": "3791022" + }, + "2020-06-30": { + "1. open": "75.5400", + "2. high": "76.2800", + "3. low": "74.2800", + "4. close": "75.7700", + "5. volume": "2986959" + }, + "2020-06-29": { + "1. open": "73.9500", + "2. high": "77.2500", + "3. low": "71.8400", + "4. close": "76.6300", + "5. volume": "3881142" + }, + "2020-06-26": { + "1. open": "74.5800", + "2. high": "74.8900", + "3. low": "70.3300", + "4. close": "72.9500", + "5. volume": "7299573" + }, + "2020-06-25": { + "1. open": "74.3400", + "2. high": "76.4300", + "3. low": "72.2700", + "4. close": "74.5900", + "5. volume": "6344784" + }, + "2020-06-24": { + "1. open": "72.9900", + "2. high": "73.8300", + "3. low": "68.9100", + "4. close": "70.8100", + "5. volume": "4125827" + }, + "2020-06-23": { + "1. open": "73.0000", + "2. high": "75.4400", + "3. low": "72.3900", + "4. close": "75.3500", + "5. volume": "3104349" + }, + "2020-06-22": { + "1. open": "69.7900", + "2. high": "71.4200", + "3. low": "68.6800", + "4. close": "71.3500", + "5. volume": "3835619" + }, + "2020-06-19": { + "1. open": "75.5100", + "2. high": "75.6900", + "3. low": "70.0600", + "4. close": "70.2700", + "5. volume": "6749918" + }, + "2020-06-18": { + "1. open": "73.0000", + "2. high": "75.5100", + "3. low": "72.0600", + "4. close": "74.1300", + "5. volume": "2295719" + }, + "2020-06-17": { + "1. open": "77.2100", + "2. high": "77.2100", + "3. low": "73.8600", + "4. close": "74.1900", + "5. volume": "2495052" + }, + "2020-06-16": { + "1. open": "80.4100", + "2. high": "81.4600", + "3. low": "76.3100", + "4. close": "76.7100", + "5. volume": "3040794" + }, + "2020-06-15": { + "1. open": "72.8000", + "2. high": "77.8700", + "3. low": "72.2100", + "4. close": "76.5000", + "5. volume": "2501295" + }, + "2020-06-12": { + "1. open": "76.2400", + "2. high": "76.6600", + "3. low": "71.9200", + "4. close": "75.9400", + "5. volume": "3045632" + }, + "2020-06-11": { + "1. open": "72.0000", + "2. high": "75.3700", + "3. low": "70.7800", + "4. close": "72.9300", + "5. volume": "4507605" + }, + "2020-06-10": { + "1. open": "80.7800", + "2. high": "80.9400", + "3. low": "76.7200", + "4. close": "77.7700", + "5. volume": "2886818" + }, + "2020-06-09": { + "1. open": "82.8000", + "2. high": "82.8000", + "3. low": "79.6000", + "4. close": "80.8900", + "5. volume": "3282525" + }, + "2020-06-08": { + "1. open": "88.8200", + "2. high": "88.8200", + "3. low": "83.4500", + "4. close": "84.7400", + "5. volume": "3903109" + }, + "2020-06-05": { + "1. open": "91.8700", + "2. high": "92.0700", + "3. low": "84.9600", + "4. close": "85.5900", + "5. volume": "3539733" + }, + "2020-06-04": { + "1. open": "85.3500", + "2. high": "88.2200", + "3. low": "83.8200", + "4. close": "86.0400", + "5. volume": "3023277" + }, + "2020-06-03": { + "1. open": "79.2700", + "2. high": "86.5100", + "3. low": "79.0200", + "4. close": "85.9300", + "5. volume": "4058060" + }, + "2020-06-02": { + "1. open": "78.9500", + "2. high": "79.5600", + "3. low": "77.1400", + "4. close": "78.1200", + "5. volume": "1995315" + }, + "2020-06-01": { + "1. open": "77.0000", + "2. high": "79.3500", + "3. low": "76.8600", + "4. close": "78.3100", + "5. volume": "2337085" + }, + "2020-05-29": { + "1. open": "78.0700", + "2. high": "79.4700", + "3. low": "75.8700", + "4. close": "76.8600", + "5. volume": "4400271" + }, + "2020-05-28": { + "1. open": "82.4000", + "2. high": "82.4000", + "3. low": "78.7500", + "4. close": "79.5000", + "5. volume": "2835123" + }, + "2020-05-27": { + "1. open": "81.4500", + "2. high": "81.7000", + "3. low": "78.2700", + "4. close": "81.5600", + "5. volume": "3073842" + }, + "2020-05-26": { + "1. open": "79.7100", + "2. high": "80.7900", + "3. low": "78.0100", + "4. close": "78.4700", + "5. volume": "3050399" + }, + "2020-05-22": { + "1. open": "77.6900", + "2. high": "77.9800", + "3. low": "75.1400", + "4. close": "75.6300", + "5. volume": "2551916" + }, + "2020-05-21": { + "1. open": "78.0100", + "2. high": "78.2400", + "3. low": "75.5800", + "4. close": "77.2200", + "5. volume": "2855446" + }, + "2020-05-20": { + "1. open": "78.0000", + "2. high": "78.9300", + "3. low": "76.3500", + "4. close": "78.3200", + "5. volume": "3941189" + }, + "2020-05-19": { + "1. open": "75.0000", + "2. high": "78.0000", + "3. low": "72.6200", + "4. close": "75.8200", + "5. volume": "3251344" + }, + "2020-05-18": { + "1. open": "74.5400", + "2. high": "76.5600", + "3. low": "74.3500", + "4. close": "75.4500", + "5. volume": "2982051" + }, + "2020-05-15": { + "1. open": "66.0000", + "2. high": "70.1100", + "3. low": "65.3500", + "4. close": "69.6100", + "5. volume": "2527850" + }, + "2020-05-14": { + "1. open": "63.0000", + "2. high": "67.2300", + "3. low": "61.2100", + "4. close": "66.6600", + "5. volume": "3676684" + }, + "2020-05-13": { + "1. open": "69.5700", + "2. high": "69.6500", + "3. low": "63.4200", + "4. close": "65.8800", + "5. volume": "3964767" + }, + "2020-05-12": { + "1. open": "74.5600", + "2. high": "75.1300", + "3. low": "68.8700", + "4. close": "70.3200", + "5. volume": "3603170" + }, + "2020-05-11": { + "1. open": "73.2900", + "2. high": "75.1300", + "3. low": "72.4900", + "4. close": "73.9300", + "5. volume": "2728626" + }, + "2020-05-08": { + "1. open": "72.0200", + "2. high": "74.8800", + "3. low": "71.7500", + "4. close": "74.7200", + "5. volume": "2995564" + }, + "2020-05-07": { + "1. open": "69.2400", + "2. high": "72.1000", + "3. low": "68.7600", + "4. close": "70.5300", + "5. volume": "2304457" + }, + "2020-05-06": { + "1. open": "69.6800", + "2. high": "71.2300", + "3. low": "68.2000", + "4. close": "68.2100", + "5. volume": "2552625" + }, + "2020-05-05": { + "1. open": "72.2700", + "2. high": "72.6300", + "3. low": "68.6000", + "4. close": "68.9900", + "5. volume": "2524104" + }, + "2020-05-04": { + "1. open": "67.1400", + "2. high": "70.7000", + "3. low": "66.0200", + "4. close": "70.6200", + "5. volume": "2041795" + }, + "2020-05-01": { + "1. open": "70.4000", + "2. high": "72.3100", + "3. low": "68.0800", + "4. close": "69.8500", + "5. volume": "3465773" + }, + "2020-04-30": { + "1. open": "76.9400", + "2. high": "77.5400", + "3. low": "72.7900", + "4. close": "73.7900", + "5. volume": "3296278" + }, + "2020-04-29": { + "1. open": "78.1200", + "2. high": "81.1800", + "3. low": "76.9700", + "4. close": "78.2100", + "5. volume": "3907259" + }, + "2020-04-28": { + "1. open": "76.4100", + "2. high": "77.1100", + "3. low": "71.2200", + "4. close": "74.8000", + "5. volume": "4122318" + }, + "2020-04-27": { + "1. open": "70.0000", + "2. high": "72.6100", + "3. low": "68.6900", + "4. close": "72.4000", + "5. volume": "3280970" + }, + "2020-04-24": { + "1. open": "67.6900", + "2. high": "69.3000", + "3. low": "65.7500", + "4. close": "68.8200", + "5. volume": "3508573" + }, + "2020-04-23": { + "1. open": "69.4800", + "2. high": "69.5000", + "3. low": "66.3000", + "4. close": "66.8700", + "5. volume": "4051522" + }, + "2020-04-22": { + "1. open": "64.9800", + "2. high": "69.4600", + "3. low": "64.9700", + "4. close": "68.3000", + "5. volume": "6672416" + }, + "2020-04-21": { + "1. open": "62.6000", + "2. high": "63.7400", + "3. low": "61.3200", + "4. close": "63.3200", + "5. volume": "7065019" + }, + "2020-04-20": { + "1. open": "61.3400", + "2. high": "64.5500", + "3. low": "61.0100", + "4. close": "61.7900", + "5. volume": "2376563" + }, + "2020-04-17": { + "1. open": "63.7800", + "2. high": "65.4300", + "3. low": "60.3400", + "4. close": "63.3500", + "5. volume": "4036615" + }, + "2020-04-16": { + "1. open": "58.6900", + "2. high": "59.9900", + "3. low": "56.5100", + "4. close": "57.9800", + "5. volume": "2972211" + }, + "2020-04-15": { + "1. open": "57.8600", + "2. high": "59.6700", + "3. low": "57.0700", + "4. close": "58.7900", + "5. volume": "3733698" + }, + "2020-04-14": { + "1. open": "63.3700", + "2. high": "64.7000", + "3. low": "60.7200", + "4. close": "61.1500", + "5. volume": "3107453" + }, + "2020-04-13": { + "1. open": "65.0000", + "2. high": "65.1900", + "3. low": "59.8000", + "4. close": "60.8900", + "5. volume": "2190932" + }, + "2020-04-09": { + "1. open": "67.9700", + "2. high": "69.1700", + "3. low": "62.1300", + "4. close": "64.3400", + "5. volume": "4871901" + }, + "2020-04-08": { + "1. open": "62.1600", + "2. high": "65.3500", + "3. low": "59.3800", + "4. close": "63.5700", + "5. volume": "4049670" + }, + "2020-04-07": { + "1. open": "57.6400", + "2. high": "63.3400", + "3. low": "56.6000", + "4. close": "58.9600", + "5. volume": "6522092" + }, + "2020-04-06": { + "1. open": "49.2000", + "2. high": "55.8800", + "3. low": "49.0000", + "4. close": "52.4000", + "5. volume": "4853078" + }, + "2020-04-03": { + "1. open": "44.2400", + "2. high": "46.3900", + "3. low": "43.1800", + "4. close": "45.4800", + "5. volume": "3639658" + }, + "2020-04-02": { + "1. open": "46.2800", + "2. high": "49.6500", + "3. low": "43.1100", + "4. close": "44.3100", + "5. volume": "4706046" + }, + "2020-04-01": { + "1. open": "50.3000", + "2. high": "51.1500", + "3. low": "45.0000", + "4. close": "46.0200", + "5. volume": "6586709" + }, + "2020-03-31": { + "1. open": "56.9000", + "2. high": "59.0000", + "3. low": "53.1100", + "4. close": "54.4600", + "5. volume": "6167809" + }, + "2020-03-30": { + "1. open": "53.0400", + "2. high": "57.8400", + "3. low": "51.0200", + "4. close": "56.8500", + "5. volume": "4061484" + }, + "2020-03-27": { + "1. open": "56.5700", + "2. high": "57.7100", + "3. low": "52.5000", + "4. close": "54.6600", + "5. volume": "6014510" + }, + "2020-03-26": { + "1. open": "58.4800", + "2. high": "62.4400", + "3. low": "56.3000", + "4. close": "60.5600", + "5. volume": "4741733" + }, + "2020-03-25": { + "1. open": "56.6600", + "2. high": "67.7200", + "3. low": "54.0000", + "4. close": "58.4500", + "5. volume": "7945229" + }, + "2020-03-24": { + "1. open": "45.1300", + "2. high": "55.2000", + "3. low": "45.0000", + "4. close": "53.8900", + "5. volume": "8697065" + }, + "2020-03-23": { + "1. open": "39.8800", + "2. high": "42.2400", + "3. low": "37.1500", + "4. close": "41.0300", + "5. volume": "7796930" + }, + "2020-03-20": { + "1. open": "45.5000", + "2. high": "45.8200", + "3. low": "37.0600", + "4. close": "39.0000", + "5. volume": "8877835" + }, + "2020-03-19": { + "1. open": "33.7300", + "2. high": "46.5400", + "3. low": "30.5000", + "4. close": "42.4200", + "5. volume": "10986124" + }, + "2020-03-18": { + "1. open": "37.1700", + "2. high": "39.0700", + "3. low": "26.1500", + "4. close": "34.1600", + "5. volume": "8744524" + }, + "2020-03-17": { + "1. open": "49.9000", + "2. high": "50.1600", + "3. low": "35.9400", + "4. close": "41.9300", + "5. volume": "9898043" + }, + "2020-03-16": { + "1. open": "58.2400", + "2. high": "58.3600", + "3. low": "46.1700", + "4. close": "49.2100", + "5. volume": "4488104" + }, + "2020-03-13": { + "1. open": "63.9600", + "2. high": "65.4000", + "3. low": "59.2900", + "4. close": "65.3200", + "5. volume": "4062297" + }, + "2020-03-12": { + "1. open": "62.9700", + "2. high": "67.3500", + "3. low": "57.2700", + "4. close": "59.1700", + "5. volume": "4078307" + }, + "2020-03-11": { + "1. open": "79.0500", + "2. high": "79.2900", + "3. low": "69.7000", + "4. close": "70.2100", + "5. volume": "3752859" + }, + "2020-03-10": { + "1. open": "80.8600", + "2. high": "82.6900", + "3. low": "76.3600", + "4. close": "82.6000", + "5. volume": "2301304" + }, + "2020-03-09": { + "1. open": "82.0700", + "2. high": "82.6300", + "3. low": "77.2300", + "4. close": "77.4300", + "5. volume": "2492059" + }, + "2020-03-06": { + "1. open": "84.4700", + "2. high": "90.5100", + "3. low": "83.7900", + "4. close": "88.1500", + "5. volume": "2449188" + }, + "2020-03-05": { + "1. open": "94.4100", + "2. high": "94.4100", + "3. low": "87.3800", + "4. close": "87.9500", + "5. volume": "2700378" + }, + "2020-03-04": { + "1. open": "96.5500", + "2. high": "96.9400", + "3. low": "93.4300", + "4. close": "95.0600", + "5. volume": "1789170" + }, + "2020-03-03": { + "1. open": "98.4700", + "2. high": "100.4000", + "3. low": "94.4600", + "4. close": "95.3100", + "5. volume": "1693788" + }, + "2020-03-02": { + "1. open": "97.7500", + "2. high": "98.8700", + "3. low": "95.5600", + "4. close": "98.8000", + "5. volume": "2405305" + }, + "2020-02-28": { + "1. open": "96.5200", + "2. high": "100.7600", + "3. low": "94.2300", + "4. close": "97.5000", + "5. volume": "2592983" + }, + "2020-02-27": { + "1. open": "104.2500", + "2. high": "104.5100", + "3. low": "99.3000", + "4. close": "99.3600", + "5. volume": "3080542" + }, + "2020-02-26": { + "1. open": "111.9000", + "2. high": "112.5100", + "3. low": "107.0400", + "4. close": "107.0700", + "5. volume": "2085191" + }, + "2020-02-25": { + "1. open": "118.4400", + "2. high": "118.4400", + "3. low": "111.6600", + "4. close": "111.7500", + "5. volume": "1481062" + }, + "2020-02-24": { + "1. open": "119.0900", + "2. high": "119.7700", + "3. low": "117.3400", + "4. close": "117.8900", + "5. volume": "1177462" + }, + "2020-02-21": { + "1. open": "119.9800", + "2. high": "121.3900", + "3. low": "119.9600", + "4. close": "121.1000", + "5. volume": "1372213" + }, + "2020-02-20": { + "1. open": "120.4000", + "2. high": "121.0000", + "3. low": "119.4200", + "4. close": "120.6800", + "5. volume": "757396" + }, + "2020-02-19": { + "1. open": "120.8100", + "2. high": "121.2200", + "3. low": "119.9600", + "4. close": "120.6800", + "5. volume": "905259" + }, + "2020-02-18": { + "1. open": "121.1600", + "2. high": "121.4100", + "3. low": "119.0100", + "4. close": "120.4900", + "5. volume": "1062835" + }, + "2020-02-14": { + "1. open": "122.4800", + "2. high": "122.6300", + "3. low": "121.3300", + "4. close": "121.7100", + "5. volume": "736888" + }, + "2020-02-13": { + "1. open": "122.1200", + "2. high": "122.4300", + "3. low": "121.2700", + "4. close": "122.2700", + "5. volume": "1081069" + }, + "2020-02-12": { + "1. open": "122.6500", + "2. high": "124.0100", + "3. low": "122.2400", + "4. close": "122.4500", + "5. volume": "1150396" + }, + "2020-02-11": { + "1. open": "121.8900", + "2. high": "122.4200", + "3. low": "120.6700", + "4. close": "122.2300", + "5. volume": "1565050" + }, + "2020-02-10": { + "1. open": "120.6200", + "2. high": "121.9700", + "3. low": "120.2400", + "4. close": "121.7900", + "5. volume": "979735" + }, + "2020-02-07": { + "1. open": "121.5000", + "2. high": "121.9500", + "3. low": "120.2100", + "4. close": "120.7100", + "5. volume": "1555404" + }, + "2020-02-06": { + "1. open": "117.9800", + "2. high": "121.8000", + "3. low": "117.8600", + "4. close": "121.5000", + "5. volume": "2089348" + }, + "2020-02-05": { + "1. open": "115.9100", + "2. high": "117.6300", + "3. low": "115.5500", + "4. close": "117.4800", + "5. volume": "1700832" + }, + "2020-02-04": { + "1. open": "115.8900", + "2. high": "116.7400", + "3. low": "115.5500", + "4. close": "115.5600", + "5. volume": "1511709" + }, + "2020-02-03": { + "1. open": "117.1300", + "2. high": "117.1300", + "3. low": "114.8800", + "4. close": "114.9200", + "5. volume": "1343574" + }, + "2020-01-31": { + "1. open": "118.3000", + "2. high": "118.4900", + "3. low": "115.8300", + "4. close": "116.4300", + "5. volume": "1081682" + }, + "2020-01-30": { + "1. open": "118.4700", + "2. high": "118.5700", + "3. low": "116.3300", + "4. close": "118.2100", + "5. volume": "1336146" + }, + "2020-01-29": { + "1. open": "117.8100", + "2. high": "119.5900", + "3. low": "116.4400", + "4. close": "119.2100", + "5. volume": "1124650" + }, + "2020-01-28": { + "1. open": "116.8400", + "2. high": "117.8700", + "3. low": "116.6300", + "4. close": "117.4500", + "5. volume": "1391838" + }, + "2020-01-27": { + "1. open": "115.9000", + "2. high": "116.9900", + "3. low": "115.8800", + "4. close": "116.3800", + "5. volume": "1133454" + }, + "2020-01-24": { + "1. open": "117.7500", + "2. high": "117.7700", + "3. low": "116.5600", + "4. close": "117.0900", + "5. volume": "1080163" + }, + "2020-01-23": { + "1. open": "114.9500", + "2. high": "117.7200", + "3. low": "114.7000", + "4. close": "117.6200", + "5. volume": "1525137" + }, + "2020-01-22": { + "1. open": "114.8200", + "2. high": "115.4500", + "3. low": "114.6400", + "4. close": "114.9800", + "5. volume": "1422997" + }, + "2020-01-21": { + "1. open": "113.1100", + "2. high": "114.6900", + "3. low": "113.0100", + "4. close": "114.5500", + "5. volume": "1502803" + }, + "2020-01-17": { + "1. open": "113.2800", + "2. high": "113.7500", + "3. low": "112.9600", + "4. close": "113.5200", + "5. volume": "1050185" + }, + "2020-01-16": { + "1. open": "111.1200", + "2. high": "113.8500", + "3. low": "110.7300", + "4. close": "113.0100", + "5. volume": "2681664" + }, + "2020-01-15": { + "1. open": "112.2100", + "2. high": "112.6400", + "3. low": "111.2500", + "4. close": "111.2900", + "5. volume": "1511297" + }, + "2020-01-14": { + "1. open": "112.8400", + "2. high": "112.8400", + "3. low": "111.6600", + "4. close": "112.2100", + "5. volume": "2080711" + }, + "2020-01-13": { + "1. open": "114.5500", + "2. high": "114.8900", + "3. low": "113.0500", + "4. close": "113.2500", + "5. volume": "1517358" + }, + "2020-01-10": { + "1. open": "114.5800", + "2. high": "114.8300", + "3. low": "113.5600", + "4. close": "114.5500", + "5. volume": "1146069" + }, + "2020-01-09": { + "1. open": "113.4200", + "2. high": "115.5000", + "3. low": "112.6500", + "4. close": "114.3900", + "5. volume": "1906729" + }, + "2020-01-08": { + "1. open": "112.2500", + "2. high": "114.0700", + "3. low": "111.8200", + "4. close": "113.8500", + "5. volume": "1675550" + }, + "2020-01-07": { + "1. open": "112.2100", + "2. high": "113.4800", + "3. low": "111.7300", + "4. close": "112.1500", + "5. volume": "1901778" + }, + "2020-01-06": { + "1. open": "112.1200", + "2. high": "113.1500", + "3. low": "111.6300", + "4. close": "113.1200", + "5. volume": "1595575" + }, + "2020-01-03": { + "1. open": "111.5600", + "2. high": "112.5200", + "3. low": "110.8800", + "4. close": "112.3800", + "5. volume": "1371309" + }, + "2020-01-02": { + "1. open": "109.8000", + "2. high": "112.2600", + "3. low": "109.3900", + "4. close": "112.2600", + "5. volume": "2745403" + }, + "2019-12-31": { + "1. open": "109.0100", + "2. high": "109.3400", + "3. low": "107.9600", + "4. close": "109.0100", + "5. volume": "1601009" + }, + "2019-12-30": { + "1. open": "108.0000", + "2. high": "109.0000", + "3. low": "107.4900", + "4. close": "108.9600", + "5. volume": "1478632" + }, + "2019-12-27": { + "1. open": "108.2400", + "2. high": "108.5200", + "3. low": "107.3000", + "4. close": "108.0100", + "5. volume": "1520615" + }, + "2019-12-26": { + "1. open": "108.8700", + "2. high": "109.3800", + "3. low": "108.0400", + "4. close": "108.9100", + "5. volume": "1013541" + }, + "2019-12-24": { + "1. open": "108.7000", + "2. high": "108.9500", + "3. low": "108.1500", + "4. close": "108.5000", + "5. volume": "668507" + }, + "2019-12-23": { + "1. open": "109.9400", + "2. high": "109.9400", + "3. low": "107.9100", + "4. close": "108.7000", + "5. volume": "1871881" + }, + "2019-12-20": { + "1. open": "110.0000", + "2. high": "111.8500", + "3. low": "109.3000", + "4. close": "110.2400", + "5. volume": "3928670" + }, + "2019-12-19": { + "1. open": "112.0400", + "2. high": "113.0000", + "3. low": "109.0300", + "4. close": "109.0300", + "5. volume": "5405502" + }, + "2019-12-18": { + "1. open": "116.3300", + "2. high": "116.8100", + "3. low": "115.0200", + "4. close": "116.3100", + "5. volume": "1610215" + }, + "2019-12-17": { + "1. open": "115.5200", + "2. high": "116.4600", + "3. low": "115.4100", + "4. close": "116.0100", + "5. volume": "1041313" + }, + "2019-12-16": { + "1. open": "116.1700", + "2. high": "116.6000", + "3. low": "115.1000", + "4. close": "116.0200", + "5. volume": "925891" + }, + "2019-12-13": { + "1. open": "115.9300", + "2. high": "116.4000", + "3. low": "114.9500", + "4. close": "115.5800", + "5. volume": "918814" + }, + "2019-12-12": { + "1. open": "116.2600", + "2. high": "117.2200", + "3. low": "115.8500", + "4. close": "116.2700", + "5. volume": "1054710" + }, + "2019-12-11": { + "1. open": "118.5700", + "2. high": "118.8800", + "3. low": "117.3300", + "4. close": "117.4400", + "5. volume": "988414" + }, + "2019-12-10": { + "1. open": "118.1000", + "2. high": "118.7600", + "3. low": "117.7100", + "4. close": "118.5800", + "5. volume": "1071640" + }, + "2019-12-09": { + "1. open": "119.9600", + "2. high": "119.9700", + "3. low": "118.1000", + "4. close": "118.1000", + "5. volume": "1369674" + }, + "2019-12-06": { + "1. open": "119.0500", + "2. high": "119.9800", + "3. low": "118.6000", + "4. close": "119.8300", + "5. volume": "977804" + }, + "2019-12-05": { + "1. open": "118.2400", + "2. high": "118.8200", + "3. low": "117.3300", + "4. close": "118.4900", + "5. volume": "1308376" + }, + "2019-12-04": { + "1. open": "118.3000", + "2. high": "118.8400", + "3. low": "117.3000", + "4. close": "117.9500", + "5. volume": "1069477" + }, + "2019-12-03": { + "1. open": "118.7300", + "2. high": "118.9300", + "3. low": "117.0500", + "4. close": "118.4700", + "5. volume": "1322556" + }, + "2019-12-02": { + "1. open": "118.4900", + "2. high": "119.4400", + "3. low": "117.9900", + "4. close": "119.3200", + "5. volume": "997630" + }, + "2019-11-29": { + "1. open": "117.6700", + "2. high": "119.2800", + "3. low": "117.2500", + "4. close": "118.4400", + "5. volume": "803460" + }, + "2019-11-27": { + "1. open": "117.7500", + "2. high": "118.2200", + "3. low": "117.2500", + "4. close": "117.4600", + "5. volume": "885832" + }, + "2019-11-26": { + "1. open": "115.7900", + "2. high": "117.3000", + "3. low": "115.4300", + "4. close": "117.1900", + "5. volume": "1578446" + }, + "2019-11-25": { + "1. open": "115.2600", + "2. high": "116.3500", + "3. low": "114.7100", + "4. close": "115.6600", + "5. volume": "894331" + }, + "2019-11-22": { + "1. open": "113.8400", + "2. high": "114.8600", + "3. low": "112.9400", + "4. close": "114.6700", + "5. volume": "645646" + }, + "2019-11-21": { + "1. open": "115.1300", + "2. high": "115.2700", + "3. low": "113.2100", + "4. close": "113.4900", + "5. volume": "696197" + }, + "2019-11-20": { + "1. open": "113.6800", + "2. high": "115.2000", + "3. low": "113.4800", + "4. close": "114.7500", + "5. volume": "908459" + }, + "2019-11-19": { + "1. open": "113.4400", + "2. high": "113.9100", + "3. low": "112.8900", + "4. close": "113.4900", + "5. volume": "1020863" + }, + "2019-11-18": { + "1. open": "112.4500", + "2. high": "114.0100", + "3. low": "112.2900", + "4. close": "113.2800", + "5. volume": "2205489" + }, + "2019-11-15": { + "1. open": "112.9500", + "2. high": "113.1800", + "3. low": "111.9700", + "4. close": "112.6000", + "5. volume": "1256285" + }, + "2019-11-14": { + "1. open": "112.5100", + "2. high": "113.5700", + "3. low": "112.1100", + "4. close": "112.4700", + "5. volume": "613438" + }, + "2019-11-13": { + "1. open": "112.0000", + "2. high": "112.9400", + "3. low": "111.5500", + "4. close": "112.5800", + "5. volume": "897916" + }, + "2019-11-12": { + "1. open": "114.3400", + "2. high": "114.6800", + "3. low": "109.7500", + "4. close": "112.4400", + "5. volume": "931847" + }, + "2019-11-11": { + "1. open": "114.1800", + "2. high": "114.9500", + "3. low": "113.7700", + "4. close": "114.3600", + "5. volume": "921913" + }, + "2019-11-08": { + "1. open": "113.3600", + "2. high": "114.9100", + "3. low": "113.2500", + "4. close": "114.9100", + "5. volume": "988958" + }, + "2019-11-07": { + "1. open": "113.2800", + "2. high": "113.7800", + "3. low": "112.8200", + "4. close": "113.4800", + "5. volume": "926904" + }, + "2019-11-06": { + "1. open": "112.9700", + "2. high": "113.0400", + "3. low": "111.8100", + "4. close": "112.7900", + "5. volume": "837128" + }, + "2019-11-05": { + "1. open": "110.9000", + "2. high": "113.1200", + "3. low": "110.6600", + "4. close": "112.7700", + "5. volume": "1149999" + }, + "2019-11-04": { + "1. open": "112.1900", + "2. high": "112.5000", + "3. low": "110.7200", + "4. close": "110.9500", + "5. volume": "1072509" + }, + "2019-11-01": { + "1. open": "112.6400", + "2. high": "113.4300", + "3. low": "112.1300", + "4. close": "112.1700", + "5. volume": "822776" + }, + "2019-10-31": { + "1. open": "113.1700", + "2. high": "113.6600", + "3. low": "111.9400", + "4. close": "112.2700", + "5. volume": "865102" + }, + "2019-10-30": { + "1. open": "113.3800", + "2. high": "113.9200", + "3. low": "111.4900", + "4. close": "112.9900", + "5. volume": "1146652" + }, + "2019-10-29": { + "1. open": "113.2200", + "2. high": "113.9000", + "3. low": "111.9200", + "4. close": "113.7500", + "5. volume": "1666076" + }, + "2019-10-28": { + "1. open": "112.5500", + "2. high": "113.2300", + "3. low": "111.3100", + "4. close": "111.3500", + "5. volume": "867011" + }, + "2019-10-25": { + "1. open": "110.1000", + "2. high": "112.7100", + "3. low": "110.1000", + "4. close": "112.3700", + "5. volume": "1101958" + }, + "2019-10-24": { + "1. open": "110.7100", + "2. high": "111.3300", + "3. low": "109.5900", + "4. close": "110.4100", + "5. volume": "1229166" + }, + "2019-10-23": { + "1. open": "108.8500", + "2. high": "110.4300", + "3. low": "108.5800", + "4. close": "110.4000", + "5. volume": "1196335" + }, + "2019-10-22": { + "1. open": "110.2900", + "2. high": "110.6800", + "3. low": "108.5700", + "4. close": "108.8200", + "5. volume": "1193929" + }, + "2019-10-21": { + "1. open": "110.4700", + "2. high": "111.5200", + "3. low": "110.0000", + "4. close": "110.1600", + "5. volume": "1025355" + }, + "2019-10-18": { + "1. open": "109.4000", + "2. high": "110.7200", + "3. low": "109.1500", + "4. close": "110.4500", + "5. volume": "1195602" + }, + "2019-10-17": { + "1. open": "110.4900", + "2. high": "110.4900", + "3. low": "109.0900", + "4. close": "109.1400", + "5. volume": "1013198" + }, + "2019-10-16": { + "1. open": "110.3200", + "2. high": "111.0200", + "3. low": "109.7000", + "4. close": "110.0000", + "5. volume": "1154205" + }, + "2019-10-15": { + "1. open": "110.6600", + "2. high": "110.9100", + "3. low": "109.8100", + "4. close": "110.2900", + "5. volume": "1289554" + }, + "2019-10-14": { + "1. open": "112.7500", + "2. high": "112.8200", + "3. low": "110.3900", + "4. close": "110.4500", + "5. volume": "1113619" + }, + "2019-10-11": { + "1. open": "113.0500", + "2. high": "114.1300", + "3. low": "112.8200", + "4. close": "113.0400", + "5. volume": "1430888" + }, + "2019-10-10": { + "1. open": "112.6200", + "2. high": "113.1600", + "3. low": "111.5900", + "4. close": "112.0300", + "5. volume": "2225185" + }, + "2019-10-09": { + "1. open": "113.3700", + "2. high": "113.6000", + "3. low": "112.1600", + "4. close": "112.4700", + "5. volume": "2027003" + }, + "2019-10-08": { + "1. open": "115.2100", + "2. high": "115.5900", + "3. low": "113.9100", + "4. close": "113.9400", + "5. volume": "1504678" + }, + "2019-10-07": { + "1. open": "116.2100", + "2. high": "116.4100", + "3. low": "115.2900", + "4. close": "115.7900", + "5. volume": "1210944" + }, + "2019-10-04": { + "1. open": "115.2400", + "2. high": "116.5500", + "3. low": "115.2300", + "4. close": "116.4200", + "5. volume": "1329782" + }, + "2019-10-03": { + "1. open": "115.8000", + "2. high": "116.5100", + "3. low": "113.9800", + "4. close": "115.4500", + "5. volume": "1797332" + }, + "2019-10-02": { + "1. open": "116.1100", + "2. high": "116.6000", + "3. low": "114.0500", + "4. close": "115.8600", + "5. volume": "2908381" + }, + "2019-10-01": { + "1. open": "118.2800", + "2. high": "118.8700", + "3. low": "116.3100", + "4. close": "117.0100", + "5. volume": "1735783" + }, + "2019-09-30": { + "1. open": "116.8000", + "2. high": "118.6000", + "3. low": "116.8000", + "4. close": "118.2200", + "5. volume": "1379076" + }, + "2019-09-27": { + "1. open": "116.6800", + "2. high": "117.3500", + "3. low": "115.5400", + "4. close": "116.3600", + "5. volume": "1113041" + }, + "2019-09-26": { + "1. open": "118.0300", + "2. high": "118.3900", + "3. low": "115.6400", + "4. close": "116.4400", + "5. volume": "1219644" + }, + "2019-09-25": { + "1. open": "118.0000", + "2. high": "119.1400", + "3. low": "117.7100", + "4. close": "118.5000", + "5. volume": "1562217" + }, + "2019-09-24": { + "1. open": "119.8500", + "2. high": "121.1300", + "3. low": "117.3800", + "4. close": "117.8200", + "5. volume": "2470447" + }, + "2019-09-23": { + "1. open": "119.7000", + "2. high": "120.0300", + "3. low": "118.4000", + "4. close": "119.1900", + "5. volume": "1541893" + }, + "2019-09-20": { + "1. open": "120.6100", + "2. high": "121.5500", + "3. low": "119.0500", + "4. close": "119.8000", + "5. volume": "1980095" + }, + "2019-09-19": { + "1. open": "122.0200", + "2. high": "123.9100", + "3. low": "120.4400", + "4. close": "120.6800", + "5. volume": "4353423" + }, + "2019-09-18": { + "1. open": "126.4500", + "2. high": "127.6000", + "3. low": "126.3600", + "4. close": "127.1300", + "5. volume": "1532418" + }, + "2019-09-17": { + "1. open": "127.2900", + "2. high": "127.9400", + "3. low": "124.8300", + "4. close": "126.0000", + "5. volume": "1332809" + }, + "2019-09-16": { + "1. open": "126.2400", + "2. high": "128.0700", + "3. low": "126.0700", + "4. close": "126.9100", + "5. volume": "1282355" + }, + "2019-09-13": { + "1. open": "126.2300", + "2. high": "128.4100", + "3. low": "125.9600", + "4. close": "127.3400", + "5. volume": "1088132" + }, + "2019-09-12": { + "1. open": "127.0800", + "2. high": "127.4600", + "3. low": "125.9700", + "4. close": "126.0600", + "5. volume": "1044756" + }, + "2019-09-11": { + "1. open": "127.4500", + "2. high": "127.9900", + "3. low": "126.4700", + "4. close": "127.2000", + "5. volume": "976699" + }, + "2019-09-10": { + "1. open": "126.7900", + "2. high": "127.1600", + "3. low": "124.9400", + "4. close": "126.9500", + "5. volume": "1048957" + }, + "2019-09-09": { + "1. open": "125.8700", + "2. high": "127.7100", + "3. low": "125.0700", + "4. close": "127.5700", + "5. volume": "1163011" + }, + "2019-09-06": { + "1. open": "124.6800", + "2. high": "127.6100", + "3. low": "124.4600", + "4. close": "125.4800", + "5. volume": "1812420" + }, + "2019-09-05": { + "1. open": "123.1700", + "2. high": "124.7800", + "3. low": "121.8300", + "4. close": "124.0600", + "5. volume": "1020000" + }, + "2019-09-04": { + "1. open": "120.0400", + "2. high": "122.9200", + "3. low": "119.6300", + "4. close": "122.1200", + "5. volume": "1200505" + }, + "2019-09-03": { + "1. open": "120.5700", + "2. high": "121.4500", + "3. low": "118.6200", + "4. close": "119.5200", + "5. volume": "805757" + }, + "2019-08-30": { + "1. open": "121.7700", + "2. high": "122.9200", + "3. low": "120.7100", + "4. close": "120.9800", + "5. volume": "905098" + }, + "2019-08-29": { + "1. open": "120.4900", + "2. high": "122.4600", + "3. low": "120.3700", + "4. close": "121.8400", + "5. volume": "941778" + }, + "2019-08-28": { + "1. open": "119.4200", + "2. high": "120.7100", + "3. low": "119.0400", + "4. close": "120.2000", + "5. volume": "639168" + }, + "2019-08-27": { + "1. open": "121.2000", + "2. high": "121.4700", + "3. low": "119.1500", + "4. close": "119.5200", + "5. volume": "1118075" + }, + "2019-08-26": { + "1. open": "121.2700", + "2. high": "121.2700", + "3. low": "119.4800", + "4. close": "121.2000", + "5. volume": "786600" + }, + "2019-08-23": { + "1. open": "120.8500", + "2. high": "122.7100", + "3. low": "120.0500", + "4. close": "120.5300", + "5. volume": "1038048" + }, + "2019-08-22": { + "1. open": "119.5600", + "2. high": "121.9500", + "3. low": "119.5600", + "4. close": "120.9000", + "5. volume": "844744" + }, + "2019-08-21": { + "1. open": "119.3400", + "2. high": "119.9800", + "3. low": "118.5200", + "4. close": "119.5300", + "5. volume": "947238" + }, + "2019-08-20": { + "1. open": "119.4200", + "2. high": "119.6800", + "3. low": "117.3600", + "4. close": "118.8700", + "5. volume": "698567" + }, + "2019-08-19": { + "1. open": "118.4600", + "2. high": "120.3300", + "3. low": "117.8900", + "4. close": "119.5700", + "5. volume": "921797" + }, + "2019-08-16": { + "1. open": "115.3200", + "2. high": "117.6500", + "3. low": "115.1000", + "4. close": "117.1000", + "5. volume": "839923" + }, + "2019-08-15": { + "1. open": "116.7800", + "2. high": "117.2500", + "3. low": "114.6400", + "4. close": "114.9100", + "5. volume": "1480077" + }, + "2019-08-14": { + "1. open": "120.0000", + "2. high": "120.3200", + "3. low": "116.7800", + "4. close": "116.8000", + "5. volume": "1173556" + }, + "2019-08-13": { + "1. open": "120.6900", + "2. high": "122.9200", + "3. low": "119.9200", + "4. close": "121.1600", + "5. volume": "901477" + }, + "2019-08-12": { + "1. open": "122.1300", + "2. high": "122.7300", + "3. low": "118.1300", + "4. close": "120.6600", + "5. volume": "971700" + }, + "2019-08-09": { + "1. open": "121.7200", + "2. high": "123.8900", + "3. low": "120.8100", + "4. close": "122.4300", + "5. volume": "1513882" + }, + "2019-08-08": { + "1. open": "119.4300", + "2. high": "122.0900", + "3. low": "118.8900", + "4. close": "122.0500", + "5. volume": "1075866" + }, + "2019-08-07": { + "1. open": "117.3600", + "2. high": "119.3700", + "3. low": "116.3700", + "4. close": "118.9300", + "5. volume": "1092913" + }, + "2019-08-06": { + "1. open": "118.3100", + "2. high": "119.3600", + "3. low": "117.7200", + "4. close": "117.8900", + "5. volume": "974501" + }, + "2019-08-05": { + "1. open": "118.7600", + "2. high": "119.8000", + "3. low": "116.7200", + "4. close": "118.0200", + "5. volume": "1000355" + }, + "2019-08-02": { + "1. open": "120.9400", + "2. high": "121.8000", + "3. low": "119.8500", + "4. close": "120.0900", + "5. volume": "890237" + }, + "2019-08-01": { + "1. open": "121.6000", + "2. high": "122.0600", + "3. low": "120.1200", + "4. close": "120.8800", + "5. volume": "977928" + }, + "2019-07-31": { + "1. open": "124.1200", + "2. high": "124.1200", + "3. low": "120.1400", + "4. close": "121.5600", + "5. volume": "1159214" + }, + "2019-07-30": { + "1. open": "126.1300", + "2. high": "126.3500", + "3. low": "123.7500", + "4. close": "124.6800", + "5. volume": "651414" + }, + "2019-07-29": { + "1. open": "125.9600", + "2. high": "126.7500", + "3. low": "125.1300", + "4. close": "126.6200", + "5. volume": "1009949" + }, + "2019-07-26": { + "1. open": "124.2600", + "2. high": "126.3400", + "3. low": "123.7100", + "4. close": "125.9600", + "5. volume": "827486" + }, + "2019-07-25": { + "1. open": "124.0100", + "2. high": "124.3300", + "3. low": "123.0000", + "4. close": "123.5900", + "5. volume": "955267" + }, + "2019-07-24": { + "1. open": "125.1900", + "2. high": "126.0700", + "3. low": "123.5700", + "4. close": "124.2400", + "5. volume": "989802" + }, + "2019-07-23": { + "1. open": "126.1600", + "2. high": "126.4500", + "3. low": "124.6900", + "4. close": "125.1600", + "5. volume": "954368" + }, + "2019-07-22": { + "1. open": "124.7300", + "2. high": "125.7800", + "3. low": "124.0600", + "4. close": "125.4600", + "5. volume": "942028" + }, + "2019-07-19": { + "1. open": "123.8800", + "2. high": "125.1400", + "3. low": "123.2200", + "4. close": "124.4100", + "5. volume": "999035" + }, + "2019-07-18": { + "1. open": "122.4200", + "2. high": "124.1000", + "3. low": "121.9600", + "4. close": "124.0700", + "5. volume": "989850" + }, + "2019-07-17": { + "1. open": "123.4400", + "2. high": "123.8900", + "3. low": "121.2600", + "4. close": "122.2100", + "5. volume": "1438069" + }, + "2019-07-16": { + "1. open": "124.1800", + "2. high": "125.4700", + "3. low": "123.1300", + "4. close": "123.2100", + "5. volume": "1511878" + }, + "2019-07-15": { + "1. open": "124.9800", + "2. high": "125.9900", + "3. low": "124.7100", + "4. close": "125.4200", + "5. volume": "842562" + }, + "2019-07-12": { + "1. open": "123.0200", + "2. high": "125.1400", + "3. low": "122.7300", + "4. close": "124.7600", + "5. volume": "1000786" + }, + "2019-07-11": { + "1. open": "121.7300", + "2. high": "122.7300", + "3. low": "120.9100", + "4. close": "122.3300", + "5. volume": "958506" + }, + "2019-07-10": { + "1. open": "122.6200", + "2. high": "123.2100", + "3. low": "120.7100", + "4. close": "121.5000", + "5. volume": "1128348" + }, + "2019-07-09": { + "1. open": "123.9200", + "2. high": "124.8300", + "3. low": "122.1500", + "4. close": "122.5800", + "5. volume": "1370806" + }, + "2019-07-08": { + "1. open": "123.2700", + "2. high": "125.1800", + "3. low": "122.5000", + "4. close": "124.9800", + "5. volume": "1860198" + }, + "2019-07-05": { + "1. open": "121.8700", + "2. high": "123.6800", + "3. low": "121.3100", + "4. close": "123.6400", + "5. volume": "630239" + }, + "2019-07-03": { + "1. open": "120.9500", + "2. high": "122.4400", + "3. low": "120.9500", + "4. close": "121.7100", + "5. volume": "605909" + }, + "2019-07-02": { + "1. open": "121.6000", + "2. high": "121.6800", + "3. low": "120.3200", + "4. close": "120.8300", + "5. volume": "1076432" + }, + "2019-07-01": { + "1. open": "122.8700", + "2. high": "123.3100", + "3. low": "120.3500", + "4. close": "121.5900", + "5. volume": "1202059" + }, + "2019-06-28": { + "1. open": "120.9900", + "2. high": "121.9900", + "3. low": "120.1700", + "4. close": "121.7300", + "5. volume": "2434864" + }, + "2019-06-27": { + "1. open": "120.0000", + "2. high": "121.7000", + "3. low": "119.7100", + "4. close": "121.5400", + "5. volume": "1047124" + }, + "2019-06-26": { + "1. open": "123.0200", + "2. high": "123.4500", + "3. low": "119.2700", + "4. close": "120.0100", + "5. volume": "1788618" + }, + "2019-06-25": { + "1. open": "122.3900", + "2. high": "123.9000", + "3. low": "122.0800", + "4. close": "123.1400", + "5. volume": "1561452" + }, + "2019-06-24": { + "1. open": "121.6200", + "2. high": "123.9700", + "3. low": "121.5000", + "4. close": "121.9900", + "5. volume": "2263717" + }, + "2019-06-21": { + "1. open": "119.0400", + "2. high": "121.4500", + "3. low": "118.6700", + "4. close": "121.2300", + "5. volume": "2277551" + }, + "2019-06-20": { + "1. open": "114.8500", + "2. high": "119.8400", + "3. low": "112.5000", + "4. close": "118.6700", + "5. volume": "4004052" + }, + "2019-06-19": { + "1. open": "117.9100", + "2. high": "119.2600", + "3. low": "115.7800", + "4. close": "117.4100", + "5. volume": "2491697" + }, + "2019-06-18": { + "1. open": "118.3400", + "2. high": "119.3900", + "3. low": "117.2500", + "4. close": "117.9300", + "5. volume": "2129453" + }, + "2019-06-17": { + "1. open": "119.8300", + "2. high": "119.9800", + "3. low": "116.9300", + "4. close": "118.3100", + "5. volume": "1832999" + }, + "2019-06-14": { + "1. open": "118.7600", + "2. high": "120.1900", + "3. low": "118.6200", + "4. close": "119.6800", + "5. volume": "895285" + }, + "2019-06-13": { + "1. open": "118.1100", + "2. high": "119.5000", + "3. low": "118.0100", + "4. close": "118.9000", + "5. volume": "1265852" + }, + "2019-06-12": { + "1. open": "119.8400", + "2. high": "120.0200", + "3. low": "117.1300", + "4. close": "117.8100", + "5. volume": "1143635" + }, + "2019-06-11": { + "1. open": "119.5700", + "2. high": "120.7700", + "3. low": "118.7200", + "4. close": "119.0300", + "5. volume": "1094865" + }, + "2019-06-10": { + "1. open": "121.6100", + "2. high": "122.7500", + "3. low": "118.4600", + "4. close": "118.9800", + "5. volume": "886443" + }, + "2019-06-07": { + "1. open": "121.3400", + "2. high": "122.6400", + "3. low": "121.0100", + "4. close": "121.3200", + "5. volume": "1146016" + }, + "2019-06-06": { + "1. open": "118.0000", + "2. high": "121.3700", + "3. low": "117.7500", + "4. close": "120.6800", + "5. volume": "1114622" + }, + "2019-06-05": { + "1. open": "118.2900", + "2. high": "118.5600", + "3. low": "117.1800", + "4. close": "118.0100", + "5. volume": "1210497" + }, + "2019-06-04": { + "1. open": "117.0500", + "2. high": "119.5700", + "3. low": "116.8500", + "4. close": "118.0200", + "5. volume": "1634001" + }, + "2019-06-03": { + "1. open": "116.0100", + "2. high": "116.6500", + "3. low": "115.3900", + "4. close": "116.4500", + "5. volume": "1401977" + }, + "2019-05-31": { + "1. open": "116.6900", + "2. high": "117.4500", + "3. low": "115.9100", + "4. close": "116.3200", + "5. volume": "1359660" + }, + "2019-05-30": { + "1. open": "115.7800", + "2. high": "118.1600", + "3. low": "115.6500", + "4. close": "117.6500", + "5. volume": "949577" + }, + "2019-05-29": { + "1. open": "117.4000", + "2. high": "117.4900", + "3. low": "114.7000", + "4. close": "115.9300", + "5. volume": "1746054" + }, + "2019-05-28": { + "1. open": "120.7300", + "2. high": "120.9900", + "3. low": "118.0800", + "4. close": "118.1300", + "5. volume": "2376509" + }, + "2019-05-24": { + "1. open": "120.6800", + "2. high": "121.0400", + "3. low": "119.2200", + "4. close": "120.1300", + "5. volume": "1232646" + }, + "2019-05-23": { + "1. open": "122.9000", + "2. high": "123.1000", + "3. low": "119.6400", + "4. close": "120.7600", + "5. volume": "1739022" + }, + "2019-05-22": { + "1. open": "124.4300", + "2. high": "125.1300", + "3. low": "122.2700", + "4. close": "123.0300", + "5. volume": "1781518" + }, + "2019-05-21": { + "1. open": "123.2100", + "2. high": "125.3300", + "3. low": "123.1000", + "4. close": "124.7800", + "5. volume": "1696901" + }, + "2019-05-20": { + "1. open": "120.1600", + "2. high": "123.2700", + "3. low": "119.6300", + "4. close": "122.9100", + "5. volume": "2044146" + }, + "2019-05-17": { + "1. open": "118.0200", + "2. high": "120.5600", + "3. low": "118.0200", + "4. close": "119.8600", + "5. volume": "1863474" + }, + "2019-05-16": { + "1. open": "121.3100", + "2. high": "122.1200", + "3. low": "118.6800", + "4. close": "118.9500", + "5. volume": "1404962" + }, + "2019-05-15": { + "1. open": "120.8800", + "2. high": "121.8100", + "3. low": "120.6100", + "4. close": "120.9600", + "5. volume": "999246" + }, + "2019-05-14": { + "1. open": "120.1700", + "2. high": "122.0200", + "3. low": "120.0800", + "4. close": "121.0300", + "5. volume": "1057893" + }, + "2019-05-13": { + "1. open": "120.0600", + "2. high": "120.7300", + "3. low": "119.4000", + "4. close": "120.1800", + "5. volume": "1015937" + }, + "2019-05-10": { + "1. open": "120.1400", + "2. high": "122.0200", + "3. low": "119.5100", + "4. close": "121.7500", + "5. volume": "984335" + }, + "2019-05-09": { + "1. open": "118.6000", + "2. high": "120.3600", + "3. low": "118.2100", + "4. close": "120.3500", + "5. volume": "974798" + }, + "2019-05-08": { + "1. open": "119.2500", + "2. high": "119.6800", + "3. low": "118.2800", + "4. close": "118.8700", + "5. volume": "886866" + }, + "2019-05-07": { + "1. open": "118.0600", + "2. high": "119.7000", + "3. low": "118.0600", + "4. close": "119.4600", + "5. volume": "1691684" + }, + "2019-05-06": { + "1. open": "116.4400", + "2. high": "118.8900", + "3. low": "116.0200", + "4. close": "118.6800", + "5. volume": "997628" + }, + "2019-05-03": { + "1. open": "118.1400", + "2. high": "118.4400", + "3. low": "117.0500", + "4. close": "117.6800", + "5. volume": "945526" + }, + "2019-05-02": { + "1. open": "116.2600", + "2. high": "118.3100", + "3. low": "116.0700", + "4. close": "117.8100", + "5. volume": "1764922" + }, + "2019-05-01": { + "1. open": "117.3700", + "2. high": "117.6400", + "3. low": "115.4600", + "4. close": "115.5300", + "5. volume": "1024707" + }, + "2019-04-30": { + "1. open": "119.9400", + "2. high": "119.9400", + "3. low": "116.0300", + "4. close": "117.6000", + "5. volume": "1617766" + }, + "2019-04-29": { + "1. open": "121.7400", + "2. high": "121.8800", + "3. low": "119.7500", + "4. close": "120.3300", + "5. volume": "1178111" + }, + "2019-04-26": { + "1. open": "120.1500", + "2. high": "121.8800", + "3. low": "119.4800", + "4. close": "121.6200", + "5. volume": "1565921" + }, + "2019-04-25": { + "1. open": "117.8400", + "2. high": "119.6000", + "3. low": "117.6200", + "4. close": "119.1500", + "5. volume": "1793692" + }, + "2019-04-24": { + "1. open": "116.9600", + "2. high": "118.4800", + "3. low": "116.7400", + "4. close": "117.9300", + "5. volume": "828473" + }, + "2019-04-23": { + "1. open": "116.8300", + "2. high": "118.3100", + "3. low": "116.1900", + "4. close": "117.0000", + "5. volume": "1395761" + }, + "2019-04-22": { + "1. open": "116.3700", + "2. high": "117.2900", + "3. low": "116.2500", + "4. close": "116.8200", + "5. volume": "1446082" + }, + "2019-04-18": { + "1. open": "114.8800", + "2. high": "117.1100", + "3. low": "114.6500", + "4. close": "116.8700", + "5. volume": "1632899" + }, + "2019-04-17": { + "1. open": "115.6600", + "2. high": "115.8700", + "3. low": "113.8200", + "4. close": "114.4200", + "5. volume": "1657701" + }, + "2019-04-16": { + "1. open": "116.3000", + "2. high": "116.7400", + "3. low": "114.7600", + "4. close": "115.7400", + "5. volume": "879348" + }, + "2019-04-15": { + "1. open": "116.4400", + "2. high": "116.5000", + "3. low": "115.5600", + "4. close": "115.8500", + "5. volume": "853305" + }, + "2019-04-12": { + "1. open": "116.5000", + "2. high": "117.3400", + "3. low": "116.2200", + "4. close": "116.5000", + "5. volume": "1038991" + }, + "2019-04-11": { + "1. open": "116.9900", + "2. high": "117.5000", + "3. low": "115.8100", + "4. close": "116.3500", + "5. volume": "1130181" + }, + "2019-04-10": { + "1. open": "117.1200", + "2. high": "117.6600", + "3. low": "116.0700", + "4. close": "117.0100", + "5. volume": "789507" + }, + "2019-04-09": { + "1. open": "118.0600", + "2. high": "118.2500", + "3. low": "116.9100", + "4. close": "117.0300", + "5. volume": "779745" + }, + "2019-04-08": { + "1. open": "119.0000", + "2. high": "119.5300", + "3. low": "118.5400", + "4. close": "119.3300", + "5. volume": "1185687" + }, + "2019-04-05": { + "1. open": "118.8600", + "2. high": "119.3900", + "3. low": "118.4200", + "4. close": "118.9800", + "5. volume": "1564805" + }, + "2019-04-04": { + "1. open": "118.5800", + "2. high": "118.7300", + "3. low": "117.0000", + "4. close": "118.5100", + "5. volume": "1063827" + }, + "2019-04-03": { + "1. open": "119.9800", + "2. high": "119.9800", + "3. low": "118.0000", + "4. close": "118.4500", + "5. volume": "1297869" + }, + "2019-04-02": { + "1. open": "120.1600", + "2. high": "120.1600", + "3. low": "118.3200", + "4. close": "119.1800", + "5. volume": "1374444" + }, + "2019-04-01": { + "1. open": "122.1300", + "2. high": "122.3600", + "3. low": "119.9600", + "4. close": "120.4800", + "5. volume": "950734" + }, + "2019-03-29": { + "1. open": "121.6900", + "2. high": "122.3700", + "3. low": "120.7800", + "4. close": "121.4700", + "5. volume": "1270145" + }, + "2019-03-28": { + "1. open": "119.5300", + "2. high": "121.3000", + "3. low": "119.3200", + "4. close": "121.1300", + "5. volume": "1319826" + }, + "2019-03-27": { + "1. open": "119.0000", + "2. high": "119.5100", + "3. low": "118.3700", + "4. close": "119.0200", + "5. volume": "1520244" + }, + "2019-03-26": { + "1. open": "118.3900", + "2. high": "119.9700", + "3. low": "118.2900", + "4. close": "119.1000", + "5. volume": "1404731" + }, + "2019-03-25": { + "1. open": "117.6600", + "2. high": "119.1200", + "3. low": "117.3900", + "4. close": "118.7100", + "5. volume": "1678747" + }, + "2019-03-22": { + "1. open": "116.2200", + "2. high": "118.2000", + "3. low": "115.8100", + "4. close": "117.4400", + "5. volume": "1957713" + }, + "2019-03-21": { + "1. open": "113.4900", + "2. high": "116.5600", + "3. low": "112.5000", + "4. close": "116.1100", + "5. volume": "3790611" + }, + "2019-03-20": { + "1. open": "110.2900", + "2. high": "110.9600", + "3. low": "108.3200", + "4. close": "108.6500", + "5. volume": "1907276" + }, + "2019-03-19": { + "1. open": "111.3800", + "2. high": "111.3800", + "3. low": "109.8500", + "4. close": "110.3700", + "5. volume": "1279180" + }, + "2019-03-18": { + "1. open": "111.1400", + "2. high": "112.1400", + "3. low": "110.1800", + "4. close": "111.0900", + "5. volume": "1259182" + }, + "2019-03-15": { + "1. open": "110.0400", + "2. high": "111.3900", + "3. low": "109.6700", + "4. close": "110.6600", + "5. volume": "1903117" + }, + "2019-03-14": { + "1. open": "110.0900", + "2. high": "110.7700", + "3. low": "109.5000", + "4. close": "110.0400", + "5. volume": "1132481" + }, + "2019-03-13": { + "1. open": "109.7800", + "2. high": "111.0700", + "3. low": "109.5200", + "4. close": "110.0400", + "5. volume": "1166734" + }, + "2019-03-12": { + "1. open": "109.2300", + "2. high": "109.5700", + "3. low": "108.5300", + "4. close": "109.4400", + "5. volume": "838768" + }, + "2019-03-11": { + "1. open": "107.7100", + "2. high": "109.1200", + "3. low": "107.3300", + "4. close": "108.7800", + "5. volume": "910001" + }, + "2019-03-08": { + "1. open": "108.5400", + "2. high": "108.7600", + "3. low": "106.7500", + "4. close": "107.6400", + "5. volume": "1379527" + }, + "2019-03-07": { + "1. open": "109.5300", + "2. high": "109.6700", + "3. low": "107.9200", + "4. close": "108.4300", + "5. volume": "1194101" + }, + "2019-03-06": { + "1. open": "110.9700", + "2. high": "111.2700", + "3. low": "109.2200", + "4. close": "109.5400", + "5. volume": "941096" + }, + "2019-03-05": { + "1. open": "111.6200", + "2. high": "112.1100", + "3. low": "110.4000", + "4. close": "110.6800", + "5. volume": "1533989" + }, + "2019-03-04": { + "1. open": "111.6200", + "2. high": "112.8600", + "3. low": "110.0000", + "4. close": "111.2000", + "5. volume": "1584960" + }, + "2019-03-01": { + "1. open": "112.7300", + "2. high": "113.3800", + "3. low": "111.0700", + "4. close": "111.6500", + "5. volume": "779441" + }, + "2019-02-28": { + "1. open": "111.4000", + "2. high": "112.3400", + "3. low": "110.9400", + "4. close": "112.1100", + "5. volume": "1038434" + }, + "2019-02-27": { + "1. open": "110.8800", + "2. high": "111.6300", + "3. low": "110.3000", + "4. close": "111.3600", + "5. volume": "698676" + }, + "2019-02-26": { + "1. open": "111.1600", + "2. high": "111.7200", + "3. low": "110.8800", + "4. close": "111.0700", + "5. volume": "770995" + }, + "2019-02-25": { + "1. open": "112.5700", + "2. high": "112.5700", + "3. low": "110.9500", + "4. close": "111.0900", + "5. volume": "1133512" + }, + "2019-02-22": { + "1. open": "111.0400", + "2. high": "111.8100", + "3. low": "110.3000", + "4. close": "111.7600", + "5. volume": "1035826" + }, + "2019-02-21": { + "1. open": "110.1300", + "2. high": "111.2900", + "3. low": "109.3600", + "4. close": "111.1000", + "5. volume": "1004306" + }, + "2019-02-20": { + "1. open": "111.7300", + "2. high": "112.0300", + "3. low": "110.4200", + "4. close": "110.5400", + "5. volume": "702006" + }, + "2019-02-19": { + "1. open": "112.1200", + "2. high": "112.1200", + "3. low": "111.3100", + "4. close": "111.3400", + "5. volume": "737386" + }, + "2019-02-15": { + "1. open": "112.5800", + "2. high": "113.1900", + "3. low": "111.7900", + "4. close": "112.1200", + "5. volume": "705143" + }, + "2019-02-14": { + "1. open": "111.3900", + "2. high": "112.4900", + "3. low": "110.8000", + "4. close": "111.9000", + "5. volume": "893324" + }, + "2019-02-13": { + "1. open": "111.5400", + "2. high": "112.0000", + "3. low": "109.8000", + "4. close": "111.6400", + "5. volume": "692785" + }, + "2019-02-12": { + "1. open": "110.7400", + "2. high": "111.5300", + "3. low": "110.5500", + "4. close": "111.5100", + "5. volume": "1181409" + }, + "2019-02-11": { + "1. open": "109.8600", + "2. high": "111.0600", + "3. low": "109.5100", + "4. close": "110.2900", + "5. volume": "805960" + }, + "2019-02-08": { + "1. open": "109.0300", + "2. high": "109.9500", + "3. low": "108.4300", + "4. close": "109.4100", + "5. volume": "856024" + }, + "2019-02-07": { + "1. open": "109.0100", + "2. high": "110.2000", + "3. low": "108.6500", + "4. close": "109.5900", + "5. volume": "1035486" + }, + "2019-02-06": { + "1. open": "108.3900", + "2. high": "109.7800", + "3. low": "107.9600", + "4. close": "109.2400", + "5. volume": "1303989" + }, + "2019-02-05": { + "1. open": "107.1000", + "2. high": "108.1600", + "3. low": "106.5600", + "4. close": "108.0900", + "5. volume": "2029233" + }, + "2019-02-04": { + "1. open": "105.3200", + "2. high": "107.4300", + "3. low": "105.3200", + "4. close": "107.1700", + "5. volume": "1312223" + }, + "2019-02-01": { + "1. open": "104.9400", + "2. high": "105.5700", + "3. low": "104.2500", + "4. close": "104.9800", + "5. volume": "1328671" + }, + "2019-01-31": { + "1. open": "105.8700", + "2. high": "106.2800", + "3. low": "104.2900", + "4. close": "104.9300", + "5. volume": "1618021" + }, + "2019-01-30": { + "1. open": "106.7700", + "2. high": "107.4200", + "3. low": "105.1000", + "4. close": "106.1300", + "5. volume": "925779" + }, + "2019-01-29": { + "1. open": "107.8500", + "2. high": "107.8500", + "3. low": "105.0000", + "4. close": "106.2200", + "5. volume": "960686" + }, + "2019-01-28": { + "1. open": "106.0600", + "2. high": "107.8400", + "3. low": "105.7700", + "4. close": "107.3700", + "5. volume": "674381" + }, + "2019-01-25": { + "1. open": "108.1600", + "2. high": "108.1600", + "3. low": "105.7000", + "4. close": "106.4300", + "5. volume": "1149257" + }, + "2019-01-24": { + "1. open": "108.3500", + "2. high": "108.8100", + "3. low": "107.3900", + "4. close": "107.4200", + "5. volume": "836967" + }, + "2019-01-23": { + "1. open": "109.2500", + "2. high": "109.2500", + "3. low": "107.0800", + "4. close": "108.0900", + "5. volume": "1106383" + }, + "2019-01-22": { + "1. open": "108.7000", + "2. high": "110.0800", + "3. low": "107.5800", + "4. close": "108.6300", + "5. volume": "1145997" + }, + "2019-01-18": { + "1. open": "108.6600", + "2. high": "109.2000", + "3. low": "107.5600", + "4. close": "109.0200", + "5. volume": "1111197" + }, + "2019-01-17": { + "1. open": "106.8200", + "2. high": "108.4300", + "3. low": "106.8200", + "4. close": "108.0100", + "5. volume": "1116387" + }, + "2019-01-16": { + "1. open": "107.6100", + "2. high": "107.8600", + "3. low": "105.8600", + "4. close": "106.7900", + "5. volume": "1090596" + }, + "2019-01-15": { + "1. open": "106.4400", + "2. high": "107.5100", + "3. low": "105.4800", + "4. close": "107.2600", + "5. volume": "955273" + }, + "2019-01-14": { + "1. open": "107.6500", + "2. high": "107.8800", + "3. low": "105.3400", + "4. close": "105.9200", + "5. volume": "1493674" + }, + "2019-01-11": { + "1. open": "106.4200", + "2. high": "108.2000", + "3. low": "106.4200", + "4. close": "107.9900", + "5. volume": "1340743" + }, + "2019-01-10": { + "1. open": "104.8100", + "2. high": "105.8800", + "3. low": "104.1000", + "4. close": "105.7800", + "5. volume": "996232" + }, + "2019-01-09": { + "1. open": "105.5400", + "2. high": "105.8000", + "3. low": "104.1800", + "4. close": "104.8700", + "5. volume": "1105624" + }, + "2019-01-08": { + "1. open": "104.5100", + "2. high": "105.9900", + "3. low": "103.7300", + "4. close": "105.6200", + "5. volume": "1676743" + }, + "2019-01-07": { + "1. open": "101.7400", + "2. high": "104.8900", + "3. low": "101.6300", + "4. close": "103.9400", + "5. volume": "1889290" + }, + "2019-01-04": { + "1. open": "99.3800", + "2. high": "101.6900", + "3. low": "98.8900", + "4. close": "101.4000", + "5. volume": "2070148" + }, + "2019-01-03": { + "1. open": "99.1000", + "2. high": "99.6800", + "3. low": "97.9100", + "4. close": "98.3200", + "5. volume": "1857837" + }, + "2019-01-02": { + "1. open": "99.2600", + "2. high": "100.1100", + "3. low": "98.2300", + "4. close": "99.9300", + "5. volume": "1563635" + }, + "2018-12-31": { + "1. open": "98.5700", + "2. high": "99.8600", + "3. low": "97.9800", + "4. close": "99.8600", + "5. volume": "1163427" + }, + "2018-12-28": { + "1. open": "98.7500", + "2. high": "99.9000", + "3. low": "97.9400", + "4. close": "98.3400", + "5. volume": "1290413" + }, + "2018-12-27": { + "1. open": "97.8200", + "2. high": "98.5500", + "3. low": "95.8300", + "4. close": "98.5500", + "5. volume": "1372919" + }, + "2018-12-26": { + "1. open": "97.0300", + "2. high": "98.5800", + "3. low": "96.4100", + "4. close": "98.5700", + "5. volume": "1172375" + }, + "2018-12-24": { + "1. open": "98.7000", + "2. high": "98.7000", + "3. low": "95.9200", + "4. close": "96.7100", + "5. volume": "907052" + }, + "2018-12-21": { + "1. open": "99.0400", + "2. high": "101.4500", + "3. low": "98.6200", + "4. close": "99.1800", + "5. volume": "2561537" + }, + "2018-12-20": { + "1. open": "99.9500", + "2. high": "100.8500", + "3. low": "97.3700", + "4. close": "99.0800", + "5. volume": "2617457" + }, + "2018-12-19": { + "1. open": "104.5900", + "2. high": "105.9200", + "3. low": "99.9900", + "4. close": "100.6300", + "5. volume": "2706690" + }, + "2018-12-18": { + "1. open": "102.9400", + "2. high": "105.0900", + "3. low": "101.3300", + "4. close": "103.8500", + "5. volume": "4334541" + }, + "2018-12-17": { + "1. open": "102.9100", + "2. high": "103.3000", + "3. low": "98.7200", + "4. close": "98.8900", + "5. volume": "3030893" + }, + "2018-12-14": { + "1. open": "103.2000", + "2. high": "104.9700", + "3. low": "102.6300", + "4. close": "103.2000", + "5. volume": "1630996" + }, + "2018-12-13": { + "1. open": "105.4700", + "2. high": "106.2900", + "3. low": "102.8400", + "4. close": "104.2200", + "5. volume": "1581717" + }, + "2018-12-12": { + "1. open": "104.3700", + "2. high": "107.0500", + "3. low": "104.1300", + "4. close": "105.3100", + "5. volume": "1993597" + }, + "2018-12-11": { + "1. open": "106.4000", + "2. high": "106.5300", + "3. low": "100.8800", + "4. close": "101.7500", + "5. volume": "2043735" + }, + "2018-12-10": { + "1. open": "104.8300", + "2. high": "105.9400", + "3. low": "103.2800", + "4. close": "105.3600", + "5. volume": "1816415" + }, + "2018-12-07": { + "1. open": "109.1800", + "2. high": "109.8800", + "3. low": "104.2800", + "4. close": "104.8300", + "5. volume": "1753787" + }, + "2018-12-06": { + "1. open": "107.1900", + "2. high": "109.6000", + "3. low": "105.8800", + "4. close": "109.3800", + "5. volume": "1650281" + }, + "2018-12-04": { + "1. open": "109.6100", + "2. high": "111.0000", + "3. low": "107.5800", + "4. close": "107.7500", + "5. volume": "1635669" + }, + "2018-12-03": { + "1. open": "111.0900", + "2. high": "111.4800", + "3. low": "108.2000", + "4. close": "110.0500", + "5. volume": "1959159" + }, + "2018-11-30": { + "1. open": "111.4500", + "2. high": "111.8800", + "3. low": "109.5900", + "4. close": "110.5400", + "5. volume": "1875071" + }, + "2018-11-29": { + "1. open": "112.2000", + "2. high": "113.2100", + "3. low": "109.8700", + "4. close": "111.2600", + "5. volume": "1327974" + }, + "2018-11-28": { + "1. open": "110.7200", + "2. high": "114.1500", + "3. low": "110.7200", + "4. close": "113.3500", + "5. volume": "1693622" + }, + "2018-11-27": { + "1. open": "109.7900", + "2. high": "111.1100", + "3. low": "109.2500", + "4. close": "109.9300", + "5. volume": "1629799" + }, + "2018-11-26": { + "1. open": "112.6500", + "2. high": "112.9300", + "3. low": "109.2800", + "4. close": "110.2800", + "5. volume": "1441737" + }, + "2018-11-23": { + "1. open": "110.5200", + "2. high": "112.8200", + "3. low": "110.5200", + "4. close": "111.5700", + "5. volume": "638662" + }, + "2018-11-21": { + "1. open": "111.4400", + "2. high": "111.9500", + "3. low": "110.4600", + "4. close": "111.2100", + "5. volume": "707889" + }, + "2018-11-20": { + "1. open": "112.6300", + "2. high": "113.1900", + "3. low": "110.6900", + "4. close": "111.3400", + "5. volume": "1128778" + }, + "2018-11-19": { + "1. open": "111.7500", + "2. high": "114.0500", + "3. low": "111.2500", + "4. close": "113.4600", + "5. volume": "1460704" + }, + "2018-11-16": { + "1. open": "111.0800", + "2. high": "111.9900", + "3. low": "109.7500", + "4. close": "111.8600", + "5. volume": "1604469" + }, + "2018-11-15": { + "1. open": "111.2900", + "2. high": "112.9800", + "3. low": "109.8200", + "4. close": "111.8200", + "5. volume": "1732448" + }, + "2018-11-14": { + "1. open": "112.4300", + "2. high": "113.5500", + "3. low": "111.1600", + "4. close": "111.9200", + "5. volume": "1632768" + }, + "2018-11-13": { + "1. open": "112.7100", + "2. high": "114.0900", + "3. low": "111.5300", + "4. close": "112.0500", + "5. volume": "2067686" + }, + "2018-11-12": { + "1. open": "113.0000", + "2. high": "113.7000", + "3. low": "112.0800", + "4. close": "112.3900", + "5. volume": "1634182" + }, + "2018-11-09": { + "1. open": "112.3300", + "2. high": "113.7000", + "3. low": "111.6400", + "4. close": "112.4400", + "5. volume": "1731577" + }, + "2018-11-08": { + "1. open": "111.4000", + "2. high": "114.4600", + "3. low": "110.9800", + "4. close": "112.2400", + "5. volume": "1440977" + }, + "2018-11-07": { + "1. open": "110.6700", + "2. high": "112.1900", + "3. low": "109.3200", + "4. close": "111.2200", + "5. volume": "2126238" + }, + "2018-11-06": { + "1. open": "106.3900", + "2. high": "110.6700", + "3. low": "106.3900", + "4. close": "110.6500", + "5. volume": "3451253" + }, + "2018-11-05": { + "1. open": "105.1900", + "2. high": "107.3900", + "3. low": "105.1200", + "4. close": "106.3400", + "5. volume": "2410425" + }, + "2018-11-02": { + "1. open": "105.9600", + "2. high": "108.1300", + "3. low": "103.8900", + "4. close": "105.3000", + "5. volume": "2956463" + }, + "2018-11-01": { + "1. open": "106.2900", + "2. high": "107.5800", + "3. low": "104.8200", + "4. close": "104.8600", + "5. volume": "1290094" + }, + "2018-10-31": { + "1. open": "109.0000", + "2. high": "109.0000", + "3. low": "106.1700", + "4. close": "106.5500", + "5. volume": "1375176" + }, + "2018-10-30": { + "1. open": "105.9400", + "2. high": "108.1600", + "3. low": "104.1000", + "4. close": "108.0700", + "5. volume": "1390290" + }, + "2018-10-29": { + "1. open": "105.6300", + "2. high": "107.9800", + "3. low": "104.2300", + "4. close": "105.1600", + "5. volume": "1095238" + }, + "2018-10-26": { + "1. open": "105.4300", + "2. high": "106.2200", + "3. low": "103.2600", + "4. close": "103.9100", + "5. volume": "1286714" + }, + "2018-10-25": { + "1. open": "104.4500", + "2. high": "107.1200", + "3. low": "104.1500", + "4. close": "106.4300", + "5. volume": "918448" + }, + "2018-10-24": { + "1. open": "106.2600", + "2. high": "108.0600", + "3. low": "103.7600", + "4. close": "103.9100", + "5. volume": "1381527" + }, + "2018-10-23": { + "1. open": "106.0000", + "2. high": "107.6100", + "3. low": "105.4200", + "4. close": "107.2000", + "5. volume": "1120062" + }, + "2018-10-22": { + "1. open": "106.7800", + "2. high": "107.7200", + "3. low": "106.3400", + "4. close": "107.1300", + "5. volume": "1068483" + }, + "2018-10-19": { + "1. open": "109.4000", + "2. high": "109.4000", + "3. low": "106.1400", + "4. close": "106.3300", + "5. volume": "1439722" + }, + "2018-10-18": { + "1. open": "109.9000", + "2. high": "110.9200", + "3. low": "108.7800", + "4. close": "109.6600", + "5. volume": "1219939" + }, + "2018-10-17": { + "1. open": "109.8900", + "2. high": "110.6400", + "3. low": "108.5300", + "4. close": "109.9400", + "5. volume": "1049252" + }, + "2018-10-16": { + "1. open": "107.6400", + "2. high": "110.3400", + "3. low": "107.2500", + "4. close": "110.0900", + "5. volume": "1562304" + }, + "2018-10-15": { + "1. open": "106.6000", + "2. high": "107.5400", + "3. low": "105.5700", + "4. close": "106.7400", + "5. volume": "922093" + }, + "2018-10-12": { + "1. open": "105.3800", + "2. high": "107.3600", + "3. low": "105.1300", + "4. close": "106.7600", + "5. volume": "1671027" + }, + "2018-10-11": { + "1. open": "106.8300", + "2. high": "106.9200", + "3. low": "103.1400", + "4. close": "104.0500", + "5. volume": "2045715" + }, + "2018-10-10": { + "1. open": "108.6600", + "2. high": "109.2400", + "3. low": "106.8700", + "4. close": "106.9600", + "5. volume": "1220378" + }, + "2018-10-09": { + "1. open": "108.1500", + "2. high": "109.3400", + "3. low": "107.9700", + "4. close": "108.6400", + "5. volume": "1272041" + }, + "2018-10-08": { + "1. open": "108.4300", + "2. high": "108.9500", + "3. low": "106.8200", + "4. close": "108.3400", + "5. volume": "1105537" + }, + "2018-10-05": { + "1. open": "108.2300", + "2. high": "109.0800", + "3. low": "107.4600", + "4. close": "108.3900", + "5. volume": "1574309" + }, + "2018-10-04": { + "1. open": "108.1400", + "2. high": "108.6600", + "3. low": "107.6900", + "4. close": "108.1400", + "5. volume": "1399637" + }, + "2018-10-03": { + "1. open": "107.4400", + "2. high": "108.9500", + "3. low": "107.2200", + "4. close": "107.9000", + "5. volume": "1561238" + }, + "2018-10-02": { + "1. open": "109.3200", + "2. high": "109.5200", + "3. low": "106.9400", + "4. close": "107.0500", + "5. volume": "1715089" + }, + "2018-10-01": { + "1. open": "111.1300", + "2. high": "111.1800", + "3. low": "109.0100", + "4. close": "109.2200", + "5. volume": "1444495" + }, + "2018-09-28": { + "1. open": "111.2900", + "2. high": "111.8900", + "3. low": "110.9700", + "4. close": "111.1900", + "5. volume": "1807715" + }, + "2018-09-27": { + "1. open": "112.2800", + "2. high": "113.1000", + "3. low": "111.0900", + "4. close": "111.2800", + "5. volume": "916730" + }, + "2018-09-26": { + "1. open": "113.4100", + "2. high": "114.2200", + "3. low": "112.4000", + "4. close": "112.5400", + "5. volume": "1269672" + }, + "2018-09-25": { + "1. open": "113.8700", + "2. high": "114.0400", + "3. low": "112.6300", + "4. close": "113.0800", + "5. volume": "1475449" + }, + "2018-09-24": { + "1. open": "111.2700", + "2. high": "113.7400", + "3. low": "110.7200", + "4. close": "113.2800", + "5. volume": "1811589" + }, + "2018-09-21": { + "1. open": "116.9000", + "2. high": "117.0000", + "3. low": "112.6000", + "4. close": "112.8900", + "5. volume": "3062007" + }, + "2018-09-20": { + "1. open": "122.6200", + "2. high": "124.0000", + "3. low": "114.9000", + "4. close": "116.4500", + "5. volume": "3697381" + }, + "2018-09-19": { + "1. open": "119.7600", + "2. high": "119.8500", + "3. low": "117.0800", + "4. close": "117.8900", + "5. volume": "1662875" + }, + "2018-09-18": { + "1. open": "117.9100", + "2. high": "119.5400", + "3. low": "117.0100", + "4. close": "118.9000", + "5. volume": "1697626" + }, + "2018-09-17": { + "1. open": "118.5900", + "2. high": "118.9200", + "3. low": "117.4200", + "4. close": "117.9800", + "5. volume": "992231" + }, + "2018-09-14": { + "1. open": "119.4000", + "2. high": "119.4000", + "3. low": "118.3900", + "4. close": "119.0500", + "5. volume": "815796" + }, + "2018-09-13": { + "1. open": "119.4200", + "2. high": "119.6100", + "3. low": "118.1900", + "4. close": "118.8500", + "5. volume": "862094" + }, + "2018-09-12": { + "1. open": "119.5200", + "2. high": "119.7500", + "3. low": "118.4600", + "4. close": "118.7400", + "5. volume": "754193" + }, + "2018-09-11": { + "1. open": "120.5100", + "2. high": "120.9300", + "3. low": "118.9500", + "4. close": "119.3800", + "5. volume": "1173258" + }, + "2018-09-10": { + "1. open": "117.4500", + "2. high": "119.2900", + "3. low": "117.2300", + "4. close": "118.6800", + "5. volume": "1006177" + }, + "2018-09-07": { + "1. open": "118.8500", + "2. high": "120.2000", + "3. low": "118.7000", + "4. close": "119.1600", + "5. volume": "1571683" + }, + "2018-09-06": { + "1. open": "118.5900", + "2. high": "119.4100", + "3. low": "118.0500", + "4. close": "118.8100", + "5. volume": "1154785" + }, + "2018-09-05": { + "1. open": "117.9100", + "2. high": "119.1000", + "3. low": "116.7500", + "4. close": "118.8700", + "5. volume": "1066377" + }, + "2018-09-04": { + "1. open": "116.1100", + "2. high": "117.6100", + "3. low": "115.9700", + "4. close": "117.2700", + "5. volume": "815525" + }, + "2018-08-31": { + "1. open": "115.8100", + "2. high": "116.6200", + "3. low": "115.1900", + "4. close": "116.0400", + "5. volume": "999911" + }, + "2018-08-30": { + "1. open": "114.7500", + "2. high": "116.2900", + "3. low": "114.2700", + "4. close": "115.6200", + "5. volume": "557468" + }, + "2018-08-29": { + "1. open": "115.1900", + "2. high": "115.1900", + "3. low": "114.3200", + "4. close": "114.8800", + "5. volume": "518480" + }, + "2018-08-28": { + "1. open": "113.6600", + "2. high": "115.2700", + "3. low": "113.6600", + "4. close": "114.9800", + "5. volume": "912407" + }, + "2018-08-27": { + "1. open": "114.7100", + "2. high": "115.0000", + "3. low": "113.4500", + "4. close": "113.8800", + "5. volume": "643697" + }, + "2018-08-24": { + "1. open": "114.4500", + "2. high": "115.3100", + "3. low": "114.0800", + "4. close": "114.3300", + "5. volume": "970662" + }, + "2018-08-23": { + "1. open": "113.5200", + "2. high": "114.4300", + "3. low": "112.2100", + "4. close": "114.3100", + "5. volume": "1101170" + }, + "2018-08-22": { + "1. open": "114.2000", + "2. high": "114.2100", + "3. low": "113.0100", + "4. close": "113.7600", + "5. volume": "529557" + }, + "2018-08-21": { + "1. open": "114.5300", + "2. high": "114.6800", + "3. low": "113.0300", + "4. close": "114.0000", + "5. volume": "626576" + }, + "2018-08-20": { + "1. open": "113.7400", + "2. high": "114.5100", + "3. low": "113.4000", + "4. close": "114.3600", + "5. volume": "1166478" + }, + "2018-08-17": { + "1. open": "113.1500", + "2. high": "114.0600", + "3. low": "112.7200", + "4. close": "113.8500", + "5. volume": "776918" + }, + "2018-08-16": { + "1. open": "112.8300", + "2. high": "113.5400", + "3. low": "112.5300", + "4. close": "112.8800", + "5. volume": "987908" + }, + "2018-08-15": { + "1. open": "110.5800", + "2. high": "112.7400", + "3. low": "110.5800", + "4. close": "112.3400", + "5. volume": "1262509" + }, + "2018-08-14": { + "1. open": "109.9700", + "2. high": "111.2900", + "3. low": "108.4600", + "4. close": "111.1600", + "5. volume": "818929" + }, + "2018-08-13": { + "1. open": "109.5400", + "2. high": "109.7400", + "3. low": "108.4500", + "4. close": "109.3300", + "5. volume": "755502" + }, + "2018-08-10": { + "1. open": "108.4600", + "2. high": "110.2000", + "3. low": "107.9600", + "4. close": "109.4700", + "5. volume": "892686" + }, + "2018-08-09": { + "1. open": "109.8500", + "2. high": "110.8800", + "3. low": "109.3400", + "4. close": "109.4200", + "5. volume": "884712" + }, + "2018-08-08": { + "1. open": "109.9700", + "2. high": "110.0900", + "3. low": "108.5800", + "4. close": "109.8800", + "5. volume": "735071" + }, + "2018-08-07": { + "1. open": "111.2100", + "2. high": "111.7000", + "3. low": "109.4000", + "4. close": "109.9800", + "5. volume": "836974" + }, + "2018-08-06": { + "1. open": "109.1800", + "2. high": "111.3900", + "3. low": "109.1800", + "4. close": "110.8900", + "5. volume": "971980" + }, + "2018-08-03": { + "1. open": "108.8900", + "2. high": "109.7300", + "3. low": "108.0200", + "4. close": "108.8800", + "5. volume": "1114214" + }, + "2018-08-02": { + "1. open": "106.9700", + "2. high": "109.1200", + "3. low": "106.3400", + "4. close": "108.7700", + "5. volume": "1287459" + }, + "2018-08-01": { + "1. open": "105.8800", + "2. high": "107.1900", + "3. low": "105.3200", + "4. close": "106.5300", + "5. volume": "1207282" + }, + "2018-07-31": { + "1. open": "104.8000", + "2. high": "107.0000", + "3. low": "104.7200", + "4. close": "106.9400", + "5. volume": "1328706" + }, + "2018-07-30": { + "1. open": "106.7600", + "2. high": "107.4000", + "3. low": "106.2700", + "4. close": "106.4200", + "5. volume": "632022" + }, + "2018-07-27": { + "1. open": "107.9700", + "2. high": "108.5200", + "3. low": "106.6800", + "4. close": "106.7800", + "5. volume": "1193611" + }, + "2018-07-26": { + "1. open": "106.9600", + "2. high": "107.9700", + "3. low": "106.5100", + "4. close": "107.0100", + "5. volume": "1632371" + }, + "2018-07-25": { + "1. open": "108.0000", + "2. high": "109.6100", + "3. low": "106.9200", + "4. close": "107.0500", + "5. volume": "2385635" + }, + "2018-07-24": { + "1. open": "110.9200", + "2. high": "110.9200", + "3. low": "107.9300", + "4. close": "108.3000", + "5. volume": "1798477" + }, + "2018-07-23": { + "1. open": "110.7300", + "2. high": "111.5600", + "3. low": "109.1100", + "4. close": "110.9600", + "5. volume": "1139207" + }, + "2018-07-20": { + "1. open": "111.4300", + "2. high": "111.5100", + "3. low": "110.3600", + "4. close": "110.4600", + "5. volume": "1240297" + }, + "2018-07-19": { + "1. open": "111.0300", + "2. high": "112.8100", + "3. low": "111.0300", + "4. close": "111.8100", + "5. volume": "801817" + }, + "2018-07-18": { + "1. open": "111.0800", + "2. high": "112.4400", + "3. low": "110.5200", + "4. close": "112.1500", + "5. volume": "1215124" + }, + "2018-07-17": { + "1. open": "111.3300", + "2. high": "111.7500", + "3. low": "110.2000", + "4. close": "110.3800", + "5. volume": "1215430" + }, + "2018-07-16": { + "1. open": "110.7400", + "2. high": "111.9400", + "3. low": "110.0500", + "4. close": "111.2800", + "5. volume": "1506879" + }, + "2018-07-13": { + "1. open": "111.1100", + "2. high": "112.3200", + "3. low": "110.8100", + "4. close": "112.0900", + "5. volume": "955706" + }, + "2018-07-12": { + "1. open": "111.2500", + "2. high": "111.7400", + "3. low": "110.7000", + "4. close": "111.3900", + "5. volume": "1386300" + }, + "2018-07-11": { + "1. open": "109.4500", + "2. high": "110.9800", + "3. low": "109.4200", + "4. close": "110.4600", + "5. volume": "1768473" + }, + "2018-07-10": { + "1. open": "110.4900", + "2. high": "110.7600", + "3. low": "109.2500", + "4. close": "109.8000", + "5. volume": "1994080" + }, + "2018-07-09": { + "1. open": "110.6800", + "2. high": "111.0600", + "3. low": "109.7100", + "4. close": "110.4300", + "5. volume": "2254462" + }, + "2018-07-06": { + "1. open": "110.8600", + "2. high": "111.4300", + "3. low": "110.1900", + "4. close": "111.0800", + "5. volume": "1963523" + }, + "2018-07-05": { + "1. open": "109.3500", + "2. high": "110.4800", + "3. low": "108.9100", + "4. close": "110.1900", + "5. volume": "1963628" + }, + "2018-07-03": { + "1. open": "110.0000", + "2. high": "110.5500", + "3. low": "108.1500", + "4. close": "108.6700", + "5. volume": "2591328" + }, + "2018-07-02": { + "1. open": "106.8500", + "2. high": "109.7300", + "3. low": "106.1300", + "4. close": "109.5100", + "5. volume": "2053260" + }, + "2018-06-29": { + "1. open": "108.4600", + "2. high": "109.5800", + "3. low": "107.0600", + "4. close": "107.0600", + "5. volume": "1894934" + }, + "2018-06-28": { + "1. open": "105.5300", + "2. high": "108.0500", + "3. low": "105.5300", + "4. close": "108.0000", + "5. volume": "2003659" + }, + "2018-06-27": { + "1. open": "108.3900", + "2. high": "108.4000", + "3. low": "105.8100", + "4. close": "105.8700", + "5. volume": "1880718" + }, + "2018-06-26": { + "1. open": "107.4100", + "2. high": "108.8800", + "3. low": "106.3300", + "4. close": "107.8400", + "5. volume": "2031872" + }, + "2018-06-25": { + "1. open": "108.6900", + "2. high": "109.3600", + "3. low": "107.2000", + "4. close": "107.3000", + "5. volume": "2509991" + }, + "2018-06-22": { + "1. open": "108.2400", + "2. high": "109.5300", + "3. low": "105.3600", + "4. close": "108.8700", + "5. volume": "3623376" + }, + "2018-06-21": { + "1. open": "102.5100", + "2. high": "107.7400", + "3. low": "100.7200", + "4. close": "107.0600", + "5. volume": "8042896" + }, + "2018-06-20": { + "1. open": "94.5200", + "2. high": "94.7000", + "3. low": "93.1800", + "4. close": "93.2700", + "5. volume": "2889695" + }, + "2018-06-19": { + "1. open": "93.9000", + "2. high": "95.9700", + "3. low": "93.8800", + "4. close": "94.6100", + "5. volume": "1790978" + }, + "2018-06-18": { + "1. open": "93.3200", + "2. high": "94.4800", + "3. low": "93.0000", + "4. close": "94.3200", + "5. volume": "1448611" + }, + "2018-06-15": { + "1. open": "92.0500", + "2. high": "94.1800", + "3. low": "91.3400", + "4. close": "94.1000", + "5. volume": "1904321" + }, + "2018-06-14": { + "1. open": "92.5300", + "2. high": "92.9000", + "3. low": "91.5700", + "4. close": "92.1900", + "5. volume": "1681126" + }, + "2018-06-13": { + "1. open": "92.9700", + "2. high": "93.7300", + "3. low": "92.3600", + "4. close": "92.3800", + "5. volume": "924522" + }, + "2018-06-12": { + "1. open": "92.7100", + "2. high": "93.0100", + "3. low": "91.9800", + "4. close": "92.8300", + "5. volume": "1705596" + }, + "2018-06-11": { + "1. open": "91.8800", + "2. high": "92.4100", + "3. low": "91.4000", + "4. close": "92.3100", + "5. volume": "1157776" + }, + "2018-06-08": { + "1. open": "91.2500", + "2. high": "91.9100", + "3. low": "90.5400", + "4. close": "91.4500", + "5. volume": "1378873" + }, + "2018-06-07": { + "1. open": "92.2900", + "2. high": "92.5400", + "3. low": "91.1200", + "4. close": "91.4000", + "5. volume": "1257810" + }, + "2018-06-06": { + "1. open": "89.5100", + "2. high": "91.1800", + "3. low": "89.2400", + "4. close": "90.9100", + "5. volume": "1061458" + }, + "2018-06-05": { + "1. open": "88.4900", + "2. high": "89.4300", + "3. low": "87.6100", + "4. close": "89.2600", + "5. volume": "1106089" + }, + "2018-06-04": { + "1. open": "88.2300", + "2. high": "89.0600", + "3. low": "87.8600", + "4. close": "88.6700", + "5. volume": "1286950" + }, + "2018-06-01": { + "1. open": "88.2900", + "2. high": "89.5000", + "3. low": "87.8600", + "4. close": "88.5000", + "5. volume": "1269010" + }, + "2018-05-31": { + "1. open": "88.9600", + "2. high": "88.9600", + "3. low": "86.9300", + "4. close": "87.4100", + "5. volume": "1792908" + }, + "2018-05-30": { + "1. open": "88.5600", + "2. high": "89.0500", + "3. low": "88.1400", + "4. close": "88.9700", + "5. volume": "1244670" + }, + "2018-05-29": { + "1. open": "87.3200", + "2. high": "88.0900", + "3. low": "86.9300", + "4. close": "88.0800", + "5. volume": "1492507" + }, + "2018-05-25": { + "1. open": "87.1200", + "2. high": "88.9000", + "3. low": "86.9400", + "4. close": "87.8800", + "5. volume": "1478409" + }, + "2018-05-24": { + "1. open": "85.9200", + "2. high": "87.4300", + "3. low": "85.7600", + "4. close": "86.9500", + "5. volume": "1719290" + }, + "2018-05-23": { + "1. open": "85.2500", + "2. high": "86.0300", + "3. low": "84.6200", + "4. close": "85.7100", + "5. volume": "1672023" + }, + "2018-05-22": { + "1. open": "86.4000", + "2. high": "86.6100", + "3. low": "85.3700", + "4. close": "85.9400", + "5. volume": "1431393" + }, + "2018-05-21": { + "1. open": "85.1100", + "2. high": "86.4300", + "3. low": "84.3700", + "4. close": "86.2200", + "5. volume": "1468036" + }, + "2018-05-18": { + "1. open": "86.0300", + "2. high": "86.4000", + "3. low": "84.4200", + "4. close": "85.0600", + "5. volume": "1745630" + }, + "2018-05-17": { + "1. open": "87.0000", + "2. high": "87.7800", + "3. low": "84.9900", + "4. close": "85.9400", + "5. volume": "2345775" + }, + "2018-05-16": { + "1. open": "87.4400", + "2. high": "87.8200", + "3. low": "87.0100", + "4. close": "87.2200", + "5. volume": "1148353" + }, + "2018-05-15": { + "1. open": "86.7000", + "2. high": "87.4500", + "3. low": "86.3000", + "4. close": "87.3000", + "5. volume": "1686035" + }, + "2018-05-14": { + "1. open": "90.2600", + "2. high": "90.3300", + "3. low": "86.6700", + "4. close": "86.9700", + "5. volume": "2307538" + }, + "2018-05-11": { + "1. open": "91.4800", + "2. high": "92.2500", + "3. low": "90.2700", + "4. close": "90.3300", + "5. volume": "1895607" + }, + "2018-05-10": { + "1. open": "91.5300", + "2. high": "91.7200", + "3. low": "91.0400", + "4. close": "91.3400", + "5. volume": "1129310" + }, + "2018-05-09": { + "1. open": "92.2400", + "2. high": "92.2500", + "3. low": "91.1000", + "4. close": "91.8400", + "5. volume": "1132331" + }, + "2018-05-08": { + "1. open": "92.1200", + "2. high": "93.0000", + "3. low": "91.8900", + "4. close": "92.2700", + "5. volume": "1150343" + }, + "2018-05-07": { + "1. open": "92.8400", + "2. high": "92.8400", + "3. low": "91.4400", + "4. close": "91.9100", + "5. volume": "1916472" + }, + "2018-05-04": { + "1. open": "91.9000", + "2. high": "93.6800", + "3. low": "91.7800", + "4. close": "92.8300", + "5. volume": "1198112" + }, + "2018-05-03": { + "1. open": "91.8700", + "2. high": "92.1400", + "3. low": "91.0900", + "4. close": "91.8300", + "5. volume": "869509" + }, + "2018-05-02": { + "1. open": "92.8300", + "2. high": "93.3500", + "3. low": "91.7800", + "4. close": "91.9900", + "5. volume": "1003077" + }, + "2018-05-01": { + "1. open": "92.7700", + "2. high": "93.4100", + "3. low": "92.1500", + "4. close": "93.3000", + "5. volume": "956271" + }, + "2018-04-30": { + "1. open": "94.6900", + "2. high": "94.6900", + "3. low": "92.7200", + "4. close": "92.8600", + "5. volume": "2533701" + }, + "2018-04-27": { + "1. open": "93.0100", + "2. high": "95.4300", + "3. low": "92.7500", + "4. close": "94.4400", + "5. volume": "1346373" + }, + "2018-04-26": { + "1. open": "91.6400", + "2. high": "93.5000", + "3. low": "91.6400", + "4. close": "92.8500", + "5. volume": "1413546" + }, + "2018-04-25": { + "1. open": "90.5100", + "2. high": "91.4900", + "3. low": "90.0600", + "4. close": "91.1200", + "5. volume": "890346" + }, + "2018-04-24": { + "1. open": "91.5800", + "2. high": "91.8800", + "3. low": "89.6900", + "4. close": "90.4000", + "5. volume": "1004653" + }, + "2018-04-23": { + "1. open": "91.0200", + "2. high": "91.3500", + "3. low": "89.8500", + "4. close": "91.0500", + "5. volume": "1500336" + }, + "2018-04-20": { + "1. open": "90.7200", + "2. high": "91.3500", + "3. low": "90.3600", + "4. close": "91.0500", + "5. volume": "1773846" + }, + "2018-04-19": { + "1. open": "89.7400", + "2. high": "90.1000", + "3. low": "88.9500", + "4. close": "89.7600", + "5. volume": "843946" + }, + "2018-04-18": { + "1. open": "89.5500", + "2. high": "90.5800", + "3. low": "89.3400", + "4. close": "89.7600", + "5. volume": "1137848" + }, + "2018-04-17": { + "1. open": "89.9600", + "2. high": "90.4200", + "3. low": "88.8800", + "4. close": "89.4200", + "5. volume": "1318708" + }, + "2018-04-16": { + "1. open": "88.0000", + "2. high": "89.1200", + "3. low": "88.0000", + "4. close": "88.9500", + "5. volume": "1618540" + }, + "2018-04-13": { + "1. open": "87.2800", + "2. high": "87.8800", + "3. low": "86.8600", + "4. close": "87.7200", + "5. volume": "1785453" + }, + "2018-04-12": { + "1. open": "87.1300", + "2. high": "87.6900", + "3. low": "86.6700", + "4. close": "86.8500", + "5. volume": "1040852" + }, + "2018-04-11": { + "1. open": "86.3200", + "2. high": "87.0400", + "3. low": "86.0400", + "4. close": "86.5000", + "5. volume": "970039" + }, + "2018-04-10": { + "1. open": "87.0900", + "2. high": "87.2500", + "3. low": "85.8700", + "4. close": "86.5900", + "5. volume": "1698489" + }, + "2018-04-09": { + "1. open": "87.2900", + "2. high": "87.9100", + "3. low": "86.4800", + "4. close": "86.5500", + "5. volume": "2084316" + }, + "2018-04-06": { + "1. open": "86.0100", + "2. high": "87.0900", + "3. low": "85.8300", + "4. close": "86.8600", + "5. volume": "1757619" + }, + "2018-04-05": { + "1. open": "87.0800", + "2. high": "87.0800", + "3. low": "86.0600", + "4. close": "86.6700", + "5. volume": "1852828" + }, + "2018-04-04": { + "1. open": "83.7500", + "2. high": "87.0400", + "3. low": "83.7500", + "4. close": "86.8400", + "5. volume": "1829153" + }, + "2018-04-03": { + "1. open": "84.2600", + "2. high": "85.3800", + "3. low": "83.5700", + "4. close": "84.5600", + "5. volume": "1381417" + }, + "2018-04-02": { + "1. open": "86.0100", + "2. high": "86.0300", + "3. low": "82.3800", + "4. close": "84.0700", + "5. volume": "2188506" + }, + "2018-03-29": { + "1. open": "84.7800", + "2. high": "85.6400", + "3. low": "84.2100", + "4. close": "85.2500", + "5. volume": "1319850" + }, + "2018-03-28": { + "1. open": "84.2600", + "2. high": "84.7300", + "3. low": "83.9100", + "4. close": "84.3800", + "5. volume": "1857939" + }, + "2018-03-27": { + "1. open": "84.7600", + "2. high": "85.3300", + "3. low": "83.6700", + "4. close": "84.2200", + "5. volume": "1430117" + }, + "2018-03-26": { + "1. open": "85.4900", + "2. high": "86.8300", + "3. low": "84.5500", + "4. close": "84.8200", + "5. volume": "2121694" + }, + "2018-03-23": { + "1. open": "85.8300", + "2. high": "86.8500", + "3. low": "84.2200", + "4. close": "84.2500", + "5. volume": "2713459" + }, + "2018-03-22": { + "1. open": "88.4800", + "2. high": "90.0000", + "3. low": "85.8800", + "4. close": "85.9400", + "5. volume": "5244847" + }, + "2018-03-21": { + "1. open": "95.0400", + "2. high": "95.6800", + "3. low": "93.2100", + "4. close": "93.3100", + "5. volume": "1656145" + }, + "2018-03-20": { + "1. open": "94.6900", + "2. high": "96.3700", + "3. low": "94.4500", + "4. close": "95.1100", + "5. volume": "1922451" + }, + "2018-03-19": { + "1. open": "94.1800", + "2. high": "95.0900", + "3. low": "93.6600", + "4. close": "94.3700", + "5. volume": "1627921" + }, + "2018-03-16": { + "1. open": "93.8700", + "2. high": "95.2000", + "3. low": "93.6800", + "4. close": "94.5500", + "5. volume": "3015717" + }, + "2018-03-15": { + "1. open": "94.3100", + "2. high": "95.1900", + "3. low": "93.4500", + "4. close": "93.6200", + "5. volume": "1459845" + }, + "2018-03-14": { + "1. open": "94.9700", + "2. high": "96.0100", + "3. low": "93.9900", + "4. close": "94.2100", + "5. volume": "1280270" + }, + "2018-03-13": { + "1. open": "95.2700", + "2. high": "95.4600", + "3. low": "94.3200", + "4. close": "94.4800", + "5. volume": "1572180" + }, + "2018-03-12": { + "1. open": "94.8500", + "2. high": "95.4800", + "3. low": "94.3100", + "4. close": "94.7500", + "5. volume": "1253138" + }, + "2018-03-09": { + "1. open": "94.3300", + "2. high": "94.9200", + "3. low": "93.7100", + "4. close": "94.8100", + "5. volume": "1033434" + }, + "2018-03-08": { + "1. open": "93.7800", + "2. high": "94.2800", + "3. low": "93.3400", + "4. close": "93.6200", + "5. volume": "1410974" + }, + "2018-03-07": { + "1. open": "93.2500", + "2. high": "93.5600", + "3. low": "92.4600", + "4. close": "93.3900", + "5. volume": "1714781" + }, + "2018-03-06": { + "1. open": "94.8700", + "2. high": "94.8700", + "3. low": "93.0800", + "4. close": "94.1200", + "5. volume": "1468480" + }, + "2018-03-05": { + "1. open": "95.1600", + "2. high": "95.5800", + "3. low": "94.1000", + "4. close": "94.4500", + "5. volume": "1857326" + }, + "2018-03-02": { + "1. open": "91.9800", + "2. high": "95.7100", + "3. low": "91.9800", + "4. close": "95.4700", + "5. volume": "2294816" + }, + "2018-03-01": { + "1. open": "92.3900", + "2. high": "94.3600", + "3. low": "91.7700", + "4. close": "92.5000", + "5. volume": "1115526" + }, + "2018-02-28": { + "1. open": "92.8600", + "2. high": "94.0600", + "3. low": "91.8700", + "4. close": "92.1900", + "5. volume": "3204289" + }, + "2018-02-27": { + "1. open": "96.4600", + "2. high": "96.9700", + "3. low": "92.8300", + "4. close": "92.8800", + "5. volume": "1660310" + }, + "2018-02-26": { + "1. open": "95.5700", + "2. high": "96.3800", + "3. low": "95.3800", + "4. close": "96.3200", + "5. volume": "806039" + }, + "2018-02-23": { + "1. open": "95.4800", + "2. high": "95.7500", + "3. low": "94.2100", + "4. close": "95.3500", + "5. volume": "1401820" + }, + "2018-02-22": { + "1. open": "95.6100", + "2. high": "96.3800", + "3. low": "94.8700", + "4. close": "95.1900", + "5. volume": "861088" + }, + "2018-02-21": { + "1. open": "94.8400", + "2. high": "96.6500", + "3. low": "94.8400", + "4. close": "95.3000", + "5. volume": "1150541" + }, + "2018-02-20": { + "1. open": "95.9800", + "2. high": "96.1300", + "3. low": "94.2500", + "4. close": "94.9000", + "5. volume": "1169676" + }, + "2018-02-16": { + "1. open": "97.4000", + "2. high": "97.7200", + "3. low": "96.1100", + "4. close": "96.5200", + "5. volume": "1214885" + }, + "2018-02-15": { + "1. open": "96.0900", + "2. high": "97.8600", + "3. low": "95.8600", + "4. close": "97.6900", + "5. volume": "1836354" + }, + "2018-02-14": { + "1. open": "94.7100", + "2. high": "96.0900", + "3. low": "94.1800", + "4. close": "95.6100", + "5. volume": "1276374" + }, + "2018-02-13": { + "1. open": "93.8700", + "2. high": "95.0000", + "3. low": "93.2300", + "4. close": "94.7200", + "5. volume": "1960415" + }, + "2018-02-12": { + "1. open": "93.2500", + "2. high": "94.8700", + "3. low": "93.1500", + "4. close": "94.2200", + "5. volume": "1335002" + }, + "2018-02-09": { + "1. open": "92.2300", + "2. high": "93.4100", + "3. low": "90.2300", + "4. close": "92.6900", + "5. volume": "1646321" + }, + "2018-02-08": { + "1. open": "95.3500", + "2. high": "95.6600", + "3. low": "91.2300", + "4. close": "91.3300", + "5. volume": "1775009" + }, + "2018-02-07": { + "1. open": "93.8500", + "2. high": "96.2300", + "3. low": "93.8300", + "4. close": "95.0800", + "5. volume": "1213455" + }, + "2018-02-06": { + "1. open": "92.5800", + "2. high": "94.9300", + "3. low": "91.1500", + "4. close": "94.3800", + "5. volume": "2458106" + }, + "2018-02-05": { + "1. open": "95.5600", + "2. high": "98.3300", + "3. low": "94.2200", + "4. close": "94.2200", + "5. volume": "1676556" + }, + "2018-02-02": { + "1. open": "97.1700", + "2. high": "97.4100", + "3. low": "95.9900", + "4. close": "96.0400", + "5. volume": "1688407" + }, + "2018-02-01": { + "1. open": "95.4000", + "2. high": "97.5500", + "3. low": "95.0200", + "4. close": "97.5100", + "5. volume": "1561068" + }, + "2018-01-31": { + "1. open": "96.5800", + "2. high": "97.1400", + "3. low": "95.3400", + "4. close": "95.8500", + "5. volume": "1790529" + }, + "2018-01-30": { + "1. open": "98.0700", + "2. high": "98.3800", + "3. low": "96.5200", + "4. close": "96.5400", + "5. volume": "1259431" + }, + "2018-01-29": { + "1. open": "98.3400", + "2. high": "98.9800", + "3. low": "97.7500", + "4. close": "98.2300", + "5. volume": "795164" + }, + "2018-01-26": { + "1. open": "97.9900", + "2. high": "98.6000", + "3. low": "97.1000", + "4. close": "98.4900", + "5. volume": "808593" + }, + "2018-01-25": { + "1. open": "98.0000", + "2. high": "98.5500", + "3. low": "96.7700", + "4. close": "97.8600", + "5. volume": "985524" + }, + "2018-01-24": { + "1. open": "97.9500", + "2. high": "98.3100", + "3. low": "97.0400", + "4. close": "97.5500", + "5. volume": "728852" + }, + "2018-01-23": { + "1. open": "97.7100", + "2. high": "98.5800", + "3. low": "97.4400", + "4. close": "97.4900", + "5. volume": "813747" + }, + "2018-01-22": { + "1. open": "98.7200", + "2. high": "98.8000", + "3. low": "96.6900", + "4. close": "98.0600", + "5. volume": "1184285" + }, + "2018-01-19": { + "1. open": "97.7300", + "2. high": "99.1100", + "3. low": "97.6800", + "4. close": "99.0400", + "5. volume": "1306160" + }, + "2018-01-18": { + "1. open": "97.1500", + "2. high": "97.8000", + "3. low": "96.8100", + "4. close": "97.3600", + "5. volume": "898184" + }, + "2018-01-17": { + "1. open": "97.5700", + "2. high": "98.5800", + "3. low": "97.0600", + "4. close": "97.4600", + "5. volume": "1212260" + }, + "2018-01-16": { + "1. open": "98.6900", + "2. high": "98.8600", + "3. low": "96.3100", + "4. close": "96.7400", + "5. volume": "1544940" + }, + "2018-01-12": { + "1. open": "97.9900", + "2. high": "99.4100", + "3. low": "97.7600", + "4. close": "98.0200", + "5. volume": "1076329" + }, + "2018-01-11": { + "1. open": "97.0500", + "2. high": "97.9500", + "3. low": "96.8600", + "4. close": "97.6000", + "5. volume": "1277395" + }, + "2018-01-10": { + "1. open": "97.4600", + "2. high": "97.5600", + "3. low": "96.6000", + "4. close": "96.7900", + "5. volume": "1352934" + }, + "2018-01-09": { + "1. open": "98.4800", + "2. high": "98.5400", + "3. low": "97.1900", + "4. close": "97.4900", + "5. volume": "1884885" + }, + "2018-01-08": { + "1. open": "99.0000", + "2. high": "99.3100", + "3. low": "97.0500", + "4. close": "98.7800", + "5. volume": "1856198" + }, + "2018-01-05": { + "1. open": "98.8400", + "2. high": "99.3200", + "3. low": "97.8800", + "4. close": "99.3100", + "5. volume": "1275645" + }, + "2018-01-04": { + "1. open": "99.5200", + "2. high": "100.1100", + "3. low": "98.4100", + "4. close": "98.5200", + "5. volume": "2156029" + }, + "2018-01-03": { + "1. open": "96.7300", + "2. high": "98.6800", + "3. low": "96.6000", + "4. close": "98.5400", + "5. volume": "1632441" + }, + "2018-01-02": { + "1. open": "96.7800", + "2. high": "97.3400", + "3. low": "95.5700", + "4. close": "96.3200", + "5. volume": "2014992" + }, + "2017-12-29": { + "1. open": "97.8000", + "2. high": "97.8000", + "3. low": "96.0200", + "4. close": "96.0200", + "5. volume": "1514694" + }, + "2017-12-28": { + "1. open": "97.5900", + "2. high": "97.8800", + "3. low": "97.0500", + "4. close": "97.5000", + "5. volume": "670271" + }, + "2017-12-27": { + "1. open": "97.0700", + "2. high": "98.3600", + "3. low": "97.0700", + "4. close": "97.4100", + "5. volume": "1021782" + }, + "2017-12-26": { + "1. open": "96.3200", + "2. high": "97.7100", + "3. low": "96.1700", + "4. close": "97.1500", + "5. volume": "1124417" + }, + "2017-12-22": { + "1. open": "95.1400", + "2. high": "96.6500", + "3. low": "94.3900", + "4. close": "96.4000", + "5. volume": "1384106" + }, + "2017-12-21": { + "1. open": "96.7900", + "2. high": "97.0000", + "3. low": "94.8600", + "4. close": "95.0600", + "5. volume": "1613062" + }, + "2017-12-20": { + "1. open": "97.7300", + "2. high": "98.2900", + "3. low": "95.5000", + "4. close": "95.6700", + "5. volume": "2719244" + }, + "2017-12-19": { + "1. open": "93.8100", + "2. high": "96.7400", + "3. low": "92.5600", + "4. close": "96.6900", + "5. volume": "4832643" + }, + "2017-12-18": { + "1. open": "89.8500", + "2. high": "90.8500", + "3. low": "89.3000", + "4. close": "90.5400", + "5. volume": "3035889" + }, + "2017-12-15": { + "1. open": "87.6000", + "2. high": "89.2000", + "3. low": "87.6000", + "4. close": "88.4100", + "5. volume": "2894970" + }, + "2017-12-14": { + "1. open": "87.7300", + "2. high": "88.6500", + "3. low": "86.9300", + "4. close": "86.9600", + "5. volume": "1480532" + }, + "2017-12-13": { + "1. open": "87.0500", + "2. high": "87.9100", + "3. low": "86.8400", + "4. close": "87.6000", + "5. volume": "1218042" + }, + "2017-12-12": { + "1. open": "86.6500", + "2. high": "87.6500", + "3. low": "85.9900", + "4. close": "87.1400", + "5. volume": "1796422" + }, + "2017-12-11": { + "1. open": "86.2900", + "2. high": "86.7400", + "3. low": "85.8800", + "4. close": "86.5500", + "5. volume": "2051317" + }, + "2017-12-08": { + "1. open": "85.3400", + "2. high": "86.4600", + "3. low": "84.6900", + "4. close": "86.4100", + "5. volume": "1572750" + }, + "2017-12-07": { + "1. open": "85.5700", + "2. high": "86.3500", + "3. low": "85.0700", + "4. close": "85.2800", + "5. volume": "1595456" + }, + "2017-12-06": { + "1. open": "86.3200", + "2. high": "86.8200", + "3. low": "85.5000", + "4. close": "85.5300", + "5. volume": "1299295" + }, + "2017-12-05": { + "1. open": "86.5300", + "2. high": "86.6300", + "3. low": "84.7000", + "4. close": "86.1400", + "5. volume": "2156127" + }, + "2017-12-04": { + "1. open": "85.5900", + "2. high": "88.5700", + "3. low": "85.5900", + "4. close": "86.0600", + "5. volume": "2336447" + }, + "2017-12-01": { + "1. open": "84.7200", + "2. high": "85.5000", + "3. low": "83.7700", + "4. close": "85.0400", + "5. volume": "1441601" + }, + "2017-11-30": { + "1. open": "84.9400", + "2. high": "85.6400", + "3. low": "83.9600", + "4. close": "84.3200", + "5. volume": "2064122" + }, + "2017-11-29": { + "1. open": "83.2500", + "2. high": "85.0600", + "3. low": "83.0500", + "4. close": "84.8100", + "5. volume": "1437486" + }, + "2017-11-28": { + "1. open": "80.6100", + "2. high": "83.1000", + "3. low": "80.3500", + "4. close": "83.0600", + "5. volume": "1108583" + }, + "2017-11-27": { + "1. open": "80.1500", + "2. high": "80.5500", + "3. low": "79.8800", + "4. close": "80.2800", + "5. volume": "1010480" + }, + "2017-11-24": { + "1. open": "79.9700", + "2. high": "80.5400", + "3. low": "79.5600", + "4. close": "80.2400", + "5. volume": "510696" + }, + "2017-11-22": { + "1. open": "80.1600", + "2. high": "80.2600", + "3. low": "79.1800", + "4. close": "79.7600", + "5. volume": "1554027" + }, + "2017-11-21": { + "1. open": "82.7200", + "2. high": "82.7200", + "3. low": "80.1400", + "4. close": "80.3300", + "5. volume": "3043518" + }, + "2017-11-20": { + "1. open": "82.9500", + "2. high": "82.9500", + "3. low": "81.8800", + "4. close": "82.2900", + "5. volume": "1376768" + }, + "2017-11-17": { + "1. open": "82.4900", + "2. high": "83.2300", + "3. low": "82.2000", + "4. close": "82.8100", + "5. volume": "686275" + }, + "2017-11-16": { + "1. open": "81.9900", + "2. high": "82.7100", + "3. low": "81.9000", + "4. close": "82.3300", + "5. volume": "1062097" + }, + "2017-11-15": { + "1. open": "82.7600", + "2. high": "83.0000", + "3. low": "81.8800", + "4. close": "81.9500", + "5. volume": "1463054" + }, + "2017-11-14": { + "1. open": "82.9500", + "2. high": "83.5200", + "3. low": "82.6600", + "4. close": "82.8500", + "5. volume": "1505611" + }, + "2017-11-13": { + "1. open": "82.5200", + "2. high": "83.0500", + "3. low": "82.1600", + "4. close": "82.8400", + "5. volume": "1845619" + }, + "2017-11-10": { + "1. open": "81.9600", + "2. high": "82.8500", + "3. low": "81.8500", + "4. close": "82.6400", + "5. volume": "935186" + }, + "2017-11-09": { + "1. open": "81.6200", + "2. high": "82.2800", + "3. low": "81.2700", + "4. close": "82.1400", + "5. volume": "1347739" + }, + "2017-11-08": { + "1. open": "81.6200", + "2. high": "83.2200", + "3. low": "81.6100", + "4. close": "82.1200", + "5. volume": "1348409" + }, + "2017-11-07": { + "1. open": "82.3000", + "2. high": "82.9700", + "3. low": "81.3400", + "4. close": "81.6500", + "5. volume": "1543654" + }, + "2017-11-06": { + "1. open": "82.2500", + "2. high": "82.5700", + "3. low": "81.8050", + "4. close": "82.4000", + "5. volume": "582894" + }, + "2017-11-03": { + "1. open": "81.8300", + "2. high": "83.2200", + "3. low": "81.6300", + "4. close": "82.2800", + "5. volume": "1017739" + }, + "2017-11-02": { + "1. open": "81.6900", + "2. high": "82.3100", + "3. low": "81.4150", + "4. close": "81.8100", + "5. volume": "880834" + }, + "2017-11-01": { + "1. open": "82.3700", + "2. high": "82.7100", + "3. low": "81.7400", + "4. close": "82.0800", + "5. volume": "1262289" + }, + "2017-10-31": { + "1. open": "82.9800", + "2. high": "83.2100", + "3. low": "81.9900", + "4. close": "82.2700", + "5. volume": "1101951" + }, + "2017-10-30": { + "1. open": "83.0700", + "2. high": "83.2600", + "3. low": "82.1000", + "4. close": "82.7700", + "5. volume": "1308772" + }, + "2017-10-27": { + "1. open": "83.3900", + "2. high": "85.5600", + "3. low": "83.1400", + "4. close": "83.3300", + "5. volume": "1585852" + }, + "2017-10-26": { + "1. open": "82.2700", + "2. high": "83.0300", + "3. low": "82.1950", + "4. close": "82.7900", + "5. volume": "803143" + }, + "2017-10-25": { + "1. open": "82.5400", + "2. high": "82.9000", + "3. low": "81.3600", + "4. close": "81.7900", + "5. volume": "1777329" + }, + "2017-10-24": { + "1. open": "82.3700", + "2. high": "82.9000", + "3. low": "82.2510", + "4. close": "82.6400", + "5. volume": "873215" + }, + "2017-10-23": { + "1. open": "82.7800", + "2. high": "83.0500", + "3. low": "82.2900", + "4. close": "82.3500", + "5. volume": "1873768" + }, + "2017-10-20": { + "1. open": "82.3700", + "2. high": "83.5600", + "3. low": "82.1500", + "4. close": "82.7700", + "5. volume": "1950066" + }, + "2017-10-19": { + "1. open": "81.9000", + "2. high": "82.0500", + "3. low": "81.0800", + "4. close": "81.9700", + "5. volume": "1555338" + }, + "2017-10-18": { + "1. open": "81.6000", + "2. high": "82.2500", + "3. low": "81.2350", + "4. close": "81.9600", + "5. volume": "1913597" + }, + "2017-10-17": { + "1. open": "79.0800", + "2. high": "81.8900", + "3. low": "78.8650", + "4. close": "81.5600", + "5. volume": "2209333" + }, + "2017-10-16": { + "1. open": "79.6800", + "2. high": "80.3700", + "3. low": "79.2700", + "4. close": "80.2000", + "5. volume": "1449553" + }, + "2017-10-13": { + "1. open": "79.1200", + "2. high": "79.4600", + "3. low": "78.8300", + "4. close": "79.4200", + "5. volume": "988402" + }, + "2017-10-12": { + "1. open": "78.9600", + "2. high": "79.3300", + "3. low": "78.2500", + "4. close": "79.2100", + "5. volume": "1799355" + }, + "2017-10-11": { + "1. open": "79.5400", + "2. high": "79.8550", + "3. low": "79.2500", + "4. close": "79.3400", + "5. volume": "2308398" + }, + "2017-10-10": { + "1. open": "80.0200", + "2. high": "80.1800", + "3. low": "79.0950", + "4. close": "79.2800", + "5. volume": "1052791" + }, + "2017-10-09": { + "1. open": "80.7800", + "2. high": "80.8800", + "3. low": "79.5000", + "4. close": "79.7400", + "5. volume": "1472449" + }, + "2017-10-06": { + "1. open": "79.3100", + "2. high": "80.9700", + "3. low": "79.0000", + "4. close": "80.8300", + "5. volume": "1926249" + }, + "2017-10-05": { + "1. open": "79.7000", + "2. high": "79.9425", + "3. low": "78.7800", + "4. close": "79.7200", + "5. volume": "1618988" + }, + "2017-10-04": { + "1. open": "80.1500", + "2. high": "80.4400", + "3. low": "79.3300", + "4. close": "79.6000", + "5. volume": "1190260" + }, + "2017-10-03": { + "1. open": "79.7800", + "2. high": "80.1400", + "3. low": "79.2300", + "4. close": "80.1100", + "5. volume": "1739241" + }, + "2017-10-02": { + "1. open": "78.5300", + "2. high": "79.2300", + "3. low": "77.9300", + "4. close": "79.1700", + "5. volume": "1535239" + }, + "2017-09-29": { + "1. open": "78.8800", + "2. high": "78.9400", + "3. low": "78.1400", + "4. close": "78.7800", + "5. volume": "2143417" + }, + "2017-09-28": { + "1. open": "79.3200", + "2. high": "79.6300", + "3. low": "78.2100", + "4. close": "78.9600", + "5. volume": "2289263" + }, + "2017-09-27": { + "1. open": "79.2000", + "2. high": "80.3900", + "3. low": "78.8700", + "4. close": "79.1500", + "5. volume": "3083867" + }, + "2017-09-26": { + "1. open": "80.5200", + "2. high": "81.7300", + "3. low": "77.5500", + "4. close": "77.7100", + "5. volume": "6154309" + }, + "2017-09-25": { + "1. open": "83.0400", + "2. high": "83.8600", + "3. low": "81.9100", + "4. close": "83.1400", + "5. volume": "2387106" + }, + "2017-09-22": { + "1. open": "82.9400", + "2. high": "83.3400", + "3. low": "82.3200", + "4. close": "82.8800", + "5. volume": "1897289" + }, + "2017-09-21": { + "1. open": "83.7800", + "2. high": "83.8900", + "3. low": "82.6575", + "4. close": "83.0600", + "5. volume": "1825400" + }, + "2017-09-20": { + "1. open": "83.5500", + "2. high": "84.3100", + "3. low": "83.2200", + "4. close": "83.8000", + "5. volume": "1429000" + }, + "2017-09-19": { + "1. open": "84.3600", + "2. high": "84.3900", + "3. low": "82.8200", + "4. close": "83.3100", + "5. volume": "2423100" + }, + "2017-09-18": { + "1. open": "84.0200", + "2. high": "84.8500", + "3. low": "83.9100", + "4. close": "84.3700", + "5. volume": "1715452" + }, + "2017-09-15": { + "1. open": "83.2800", + "2. high": "84.4700", + "3. low": "83.1900", + "4. close": "83.8600", + "5. volume": "2068158" + }, + "2017-09-14": { + "1. open": "83.3700", + "2. high": "83.4738", + "3. low": "82.1900", + "4. close": "83.2000", + "5. volume": "2059583" + }, + "2017-09-13": { + "1. open": "81.4300", + "2. high": "84.6200", + "3. low": "81.4300", + "4. close": "83.6200", + "5. volume": "2677838" + }, + "2017-09-12": { + "1. open": "79.7200", + "2. high": "81.4300", + "3. low": "79.7200", + "4. close": "81.2200", + "5. volume": "1501235" + }, + "2017-09-11": { + "1. open": "79.3000", + "2. high": "81.7500", + "3. low": "79.3000", + "4. close": "79.7400", + "5. volume": "2233023" + }, + "2017-09-08": { + "1. open": "76.8400", + "2. high": "79.2000", + "3. low": "76.2700", + "4. close": "78.5500", + "5. volume": "2261416" + }, + "2017-09-07": { + "1. open": "78.3700", + "2. high": "78.5900", + "3. low": "76.7200", + "4. close": "77.0500", + "5. volume": "3037006" + }, + "2017-09-06": { + "1. open": "81.3000", + "2. high": "81.3450", + "3. low": "77.9600", + "4. close": "78.3600", + "5. volume": "3263185" + }, + "2017-09-05": { + "1. open": "81.4700", + "2. high": "81.8600", + "3. low": "80.5200", + "4. close": "81.1900", + "5. volume": "1738864" + }, + "2017-09-01": { + "1. open": "82.4500", + "2. high": "82.5050", + "3. low": "81.6700", + "4. close": "81.9200", + "5. volume": "1427767" + }, + "2017-08-31": { + "1. open": "82.8200", + "2. high": "83.2200", + "3. low": "82.0600", + "4. close": "82.0900", + "5. volume": "1534076" + }, + "2017-08-30": { + "1. open": "82.6400", + "2. high": "83.3750", + "3. low": "82.5400", + "4. close": "82.8800", + "5. volume": "1225076" + }, + "2017-08-29": { + "1. open": "84.4000", + "2. high": "84.9100", + "3. low": "82.1200", + "4. close": "82.6400", + "5. volume": "2381085" + }, + "2017-08-28": { + "1. open": "83.6500", + "2. high": "85.2300", + "3. low": "83.2700", + "4. close": "84.8400", + "5. volume": "2015472" + }, + "2017-08-25": { + "1. open": "82.9600", + "2. high": "84.6200", + "3. low": "82.5700", + "4. close": "83.6800", + "5. volume": "1753353" + }, + "2017-08-24": { + "1. open": "83.6600", + "2. high": "83.8900", + "3. low": "82.3600", + "4. close": "82.3800", + "5. volume": "1057049" + }, + "2017-08-23": { + "1. open": "84.9800", + "2. high": "85.2200", + "3. low": "83.3600", + "4. close": "83.4400", + "5. volume": "1224936" + }, + "2017-08-22": { + "1. open": "84.6300", + "2. high": "85.8100", + "3. low": "84.5500", + "4. close": "85.3000", + "5. volume": "932801" + }, + "2017-08-21": { + "1. open": "84.1200", + "2. high": "84.9450", + "3. low": "84.0000", + "4. close": "84.5100", + "5. volume": "987850" + }, + "2017-08-18": { + "1. open": "83.9600", + "2. high": "84.6200", + "3. low": "83.7200", + "4. close": "83.9900", + "5. volume": "1643357" + }, + "2017-08-17": { + "1. open": "84.3200", + "2. high": "85.2900", + "3. low": "83.9300", + "4. close": "84.1300", + "5. volume": "1400164" + }, + "2017-08-16": { + "1. open": "83.6500", + "2. high": "84.7300", + "3. low": "83.5000", + "4. close": "84.3900", + "5. volume": "1273655" + }, + "2017-08-15": { + "1. open": "83.1200", + "2. high": "83.7800", + "3. low": "82.4500", + "4. close": "83.4800", + "5. volume": "2182186" + }, + "2017-08-14": { + "1. open": "83.7300", + "2. high": "83.8400", + "3. low": "82.1800", + "4. close": "82.7500", + "5. volume": "1373398" + }, + "2017-08-11": { + "1. open": "82.7800", + "2. high": "83.4800", + "3. low": "82.4100", + "4. close": "83.3400", + "5. volume": "1082993" + }, + "2017-08-10": { + "1. open": "81.1100", + "2. high": "83.2900", + "3. low": "81.0010", + "4. close": "82.5300", + "5. volume": "2309093" + }, + "2017-08-09": { + "1. open": "81.6300", + "2. high": "82.0000", + "3. low": "80.9800", + "4. close": "81.2800", + "5. volume": "2601963" + }, + "2017-08-08": { + "1. open": "83.5700", + "2. high": "83.7375", + "3. low": "81.3300", + "4. close": "81.8300", + "5. volume": "2393848" + }, + "2017-08-07": { + "1. open": "83.0800", + "2. high": "84.2900", + "3. low": "83.0800", + "4. close": "83.7700", + "5. volume": "901589" + }, + "2017-08-04": { + "1. open": "82.2100", + "2. high": "83.3200", + "3. low": "81.6301", + "4. close": "83.1500", + "5. volume": "1238064" + }, + "2017-08-03": { + "1. open": "84.0700", + "2. high": "84.0700", + "3. low": "82.0100", + "4. close": "82.0800", + "5. volume": "1947189" + }, + "2017-08-02": { + "1. open": "84.7900", + "2. high": "85.3000", + "3. low": "84.0400", + "4. close": "84.5600", + "5. volume": "961712" + }, + "2017-08-01": { + "1. open": "84.2000", + "2. high": "85.2300", + "3. low": "83.7000", + "4. close": "84.8000", + "5. volume": "1560795" + }, + "2017-07-31": { + "1. open": "83.8200", + "2. high": "84.6300", + "3. low": "83.6900", + "4. close": "83.8800", + "5. volume": "1465333" + }, + "2017-07-28": { + "1. open": "83.8600", + "2. high": "84.1500", + "3. low": "82.6200", + "4. close": "83.8500", + "5. volume": "2906509" + }, + "2017-07-27": { + "1. open": "85.4600", + "2. high": "85.5800", + "3. low": "83.9200", + "4. close": "84.4900", + "5. volume": "2883597" + }, + "2017-07-26": { + "1. open": "87.2000", + "2. high": "87.2700", + "3. low": "85.4000", + "4. close": "85.8300", + "5. volume": "1563964" + }, + "2017-07-25": { + "1. open": "86.9500", + "2. high": "87.1900", + "3. low": "86.5510", + "4. close": "86.8500", + "5. volume": "1709598" + }, + "2017-07-24": { + "1. open": "88.5000", + "2. high": "88.5850", + "3. low": "86.5500", + "4. close": "86.6300", + "5. volume": "2074046" + }, + "2017-07-21": { + "1. open": "89.2900", + "2. high": "89.5900", + "3. low": "88.5600", + "4. close": "88.6800", + "5. volume": "1139103" + }, + "2017-07-20": { + "1. open": "89.8500", + "2. high": "90.2400", + "3. low": "89.5100", + "4. close": "89.5700", + "5. volume": "693830" + }, + "2017-07-19": { + "1. open": "89.1500", + "2. high": "90.0500", + "3. low": "89.1500", + "4. close": "89.8600", + "5. volume": "955520" + }, + "2017-07-18": { + "1. open": "89.7400", + "2. high": "89.7800", + "3. low": "88.6900", + "4. close": "89.0400", + "5. volume": "779803" + }, + "2017-07-17": { + "1. open": "88.9800", + "2. high": "90.0100", + "3. low": "88.8950", + "4. close": "89.6600", + "5. volume": "1094975" + }, + "2017-07-14": { + "1. open": "88.7300", + "2. high": "89.3700", + "3. low": "88.4400", + "4. close": "88.9500", + "5. volume": "1156964" + }, + "2017-07-13": { + "1. open": "89.6200", + "2. high": "90.1000", + "3. low": "88.1975", + "4. close": "88.5700", + "5. volume": "1431248" + }, + "2017-07-12": { + "1. open": "89.4700", + "2. high": "90.2400", + "3. low": "89.3750", + "4. close": "89.6100", + "5. volume": "1460837" + }, + "2017-07-11": { + "1. open": "89.5500", + "2. high": "89.9000", + "3. low": "88.8300", + "4. close": "89.3000", + "5. volume": "1077418" + }, + "2017-07-10": { + "1. open": "90.0500", + "2. high": "90.4850", + "3. low": "89.0100", + "4. close": "89.2500", + "5. volume": "1234115" + }, + "2017-07-07": { + "1. open": "89.8900", + "2. high": "90.4573", + "3. low": "89.3400", + "4. close": "90.1700", + "5. volume": "1039922" + }, + "2017-07-06": { + "1. open": "89.3800", + "2. high": "90.3300", + "3. low": "89.0100", + "4. close": "89.6800", + "5. volume": "1534340" + }, + "2017-07-05": { + "1. open": "91.3300", + "2. high": "91.4300", + "3. low": "89.2900", + "4. close": "90.1300", + "5. volume": "1787534" + }, + "2017-07-03": { + "1. open": "90.6900", + "2. high": "91.5700", + "3. low": "90.5100", + "4. close": "91.3400", + "5. volume": "842326" + }, + "2017-06-30": { + "1. open": "91.9700", + "2. high": "92.3200", + "3. low": "90.3300", + "4. close": "90.4400", + "5. volume": "1682095" + }, + "2017-06-29": { + "1. open": "91.5900", + "2. high": "91.9400", + "3. low": "90.9000", + "4. close": "91.7600", + "5. volume": "2030655" + }, + "2017-06-28": { + "1. open": "93.1600", + "2. high": "93.3000", + "3. low": "91.1500", + "4. close": "91.5600", + "5. volume": "2209388" + }, + "2017-06-27": { + "1. open": "93.0100", + "2. high": "95.2200", + "3. low": "92.2900", + "4. close": "92.6900", + "5. volume": "6176474" + }, + "2017-06-26": { + "1. open": "89.5400", + "2. high": "90.5650", + "3. low": "89.3300", + "4. close": "90.0800", + "5. volume": "3413267" + }, + "2017-06-23": { + "1. open": "89.1800", + "2. high": "89.4100", + "3. low": "88.5300", + "4. close": "88.7300", + "5. volume": "1723291" + }, + "2017-06-22": { + "1. open": "88.5200", + "2. high": "89.5450", + "3. low": "88.2700", + "4. close": "89.1600", + "5. volume": "1097632" + }, + "2017-06-21": { + "1. open": "88.7700", + "2. high": "89.3150", + "3. low": "88.0300", + "4. close": "88.2800", + "5. volume": "1080588" + }, + "2017-06-20": { + "1. open": "90.1400", + "2. high": "90.3100", + "3. low": "88.6300", + "4. close": "88.6800", + "5. volume": "1141611" + }, + "2017-06-19": { + "1. open": "89.5000", + "2. high": "90.6800", + "3. low": "89.3900", + "4. close": "90.5700", + "5. volume": "1080812" + }, + "2017-06-16": { + "1. open": "89.3300", + "2. high": "89.5700", + "3. low": "88.5300", + "4. close": "89.3000", + "5. volume": "1827097" + }, + "2017-06-15": { + "1. open": "90.2600", + "2. high": "90.6800", + "3. low": "89.2700", + "4. close": "89.8000", + "5. volume": "1467415" + }, + "2017-06-14": { + "1. open": "90.0100", + "2. high": "90.8300", + "3. low": "89.8400", + "4. close": "90.4700", + "5. volume": "1606952" + }, + "2017-06-13": { + "1. open": "91.0700", + "2. high": "91.2600", + "3. low": "89.8300", + "4. close": "90.0200", + "5. volume": "2548022" + }, + "2017-06-12": { + "1. open": "92.0200", + "2. high": "92.6800", + "3. low": "91.7740", + "4. close": "91.9400", + "5. volume": "1224145" + }, + "2017-06-09": { + "1. open": "92.1200", + "2. high": "92.7850", + "3. low": "91.5800", + "4. close": "92.1200", + "5. volume": "1103024" + }, + "2017-06-08": { + "1. open": "92.3400", + "2. high": "92.8800", + "3. low": "91.7000", + "4. close": "91.8500", + "5. volume": "1070186" + }, + "2017-06-07": { + "1. open": "92.0000", + "2. high": "93.0200", + "3. low": "92.0000", + "4. close": "92.0500", + "5. volume": "1314302" + }, + "2017-06-06": { + "1. open": "91.6900", + "2. high": "92.3700", + "3. low": "91.6050", + "4. close": "91.9800", + "5. volume": "1241774" + }, + "2017-06-05": { + "1. open": "91.0000", + "2. high": "92.2900", + "3. low": "90.9600", + "4. close": "91.8200", + "5. volume": "1336260" + }, + "2017-06-02": { + "1. open": "90.2900", + "2. high": "91.7500", + "3. low": "90.1600", + "4. close": "91.3000", + "5. volume": "1104009" + }, + "2017-06-01": { + "1. open": "89.0000", + "2. high": "90.0900", + "3. low": "88.6300", + "4. close": "90.0900", + "5. volume": "1272616" + }, + "2017-05-31": { + "1. open": "87.5700", + "2. high": "88.9500", + "3. low": "86.8200", + "4. close": "88.9300", + "5. volume": "1902741" + }, + "2017-05-30": { + "1. open": "87.8000", + "2. high": "87.9000", + "3. low": "87.2700", + "4. close": "87.4900", + "5. volume": "817660" + }, + "2017-05-26": { + "1. open": "88.1000", + "2. high": "88.3400", + "3. low": "87.6550", + "4. close": "87.9500", + "5. volume": "701661" + }, + "2017-05-25": { + "1. open": "86.8900", + "2. high": "88.4200", + "3. low": "86.3600", + "4. close": "88.1000", + "5. volume": "960126" + }, + "2017-05-24": { + "1. open": "86.9000", + "2. high": "87.3600", + "3. low": "86.5200", + "4. close": "87.2100", + "5. volume": "1026715" + }, + "2017-05-23": { + "1. open": "87.5600", + "2. high": "87.5600", + "3. low": "86.1500", + "4. close": "86.6400", + "5. volume": "819177" + }, + "2017-05-22": { + "1. open": "87.2800", + "2. high": "87.7500", + "3. low": "87.0000", + "4. close": "87.4000", + "5. volume": "964964" + }, + "2017-05-19": { + "1. open": "86.4900", + "2. high": "87.2200", + "3. low": "86.4000", + "4. close": "86.9600", + "5. volume": "815826" + }, + "2017-05-18": { + "1. open": "85.6400", + "2. high": "86.6300", + "3. low": "85.1500", + "4. close": "86.4500", + "5. volume": "1030699" + }, + "2017-05-17": { + "1. open": "85.6800", + "2. high": "86.1900", + "3. low": "85.2700", + "4. close": "85.5300", + "5. volume": "1122415" + }, + "2017-05-16": { + "1. open": "88.2300", + "2. high": "88.2300", + "3. low": "85.6900", + "4. close": "85.9600", + "5. volume": "2654972" + }, + "2017-05-15": { + "1. open": "88.3400", + "2. high": "88.8300", + "3. low": "88.0000", + "4. close": "88.4000", + "5. volume": "1235111" + }, + "2017-05-12": { + "1. open": "88.4000", + "2. high": "89.1400", + "3. low": "88.2800", + "4. close": "88.3100", + "5. volume": "1343496" + }, + "2017-05-11": { + "1. open": "87.3700", + "2. high": "88.5100", + "3. low": "86.6100", + "4. close": "88.2200", + "5. volume": "1499927" + }, + "2017-05-10": { + "1. open": "87.3300", + "2. high": "87.8400", + "3. low": "86.8100", + "4. close": "87.6300", + "5. volume": "743193" + }, + "2017-05-09": { + "1. open": "87.3500", + "2. high": "87.5800", + "3. low": "86.9100", + "4. close": "87.2700", + "5. volume": "726600" + }, + "2017-05-08": { + "1. open": "87.3000", + "2. high": "87.5600", + "3. low": "86.9400", + "4. close": "87.0800", + "5. volume": "803249" + }, + "2017-05-05": { + "1. open": "87.4200", + "2. high": "87.5800", + "3. low": "86.6050", + "4. close": "87.3300", + "5. volume": "1242483" + }, + "2017-05-04": { + "1. open": "87.1900", + "2. high": "87.5000", + "3. low": "86.4400", + "4. close": "87.3300", + "5. volume": "1115488" + }, + "2017-05-03": { + "1. open": "86.5400", + "2. high": "87.6300", + "3. low": "86.5400", + "4. close": "87.4200", + "5. volume": "836571" + }, + "2017-05-02": { + "1. open": "86.0900", + "2. high": "87.0800", + "3. low": "85.7200", + "4. close": "86.8200", + "5. volume": "1364742" + }, + "2017-05-01": { + "1. open": "85.4200", + "2. high": "85.8250", + "3. low": "85.0850", + "4. close": "85.6300", + "5. volume": "633326" + }, + "2017-04-28": { + "1. open": "85.9900", + "2. high": "85.9900", + "3. low": "85.0400", + "4. close": "85.1900", + "5. volume": "1905305" + }, + "2017-04-27": { + "1. open": "86.1800", + "2. high": "86.4400", + "3. low": "85.5400", + "4. close": "85.9600", + "5. volume": "1813642" + }, + "2017-04-26": { + "1. open": "85.5300", + "2. high": "86.4400", + "3. low": "85.2700", + "4. close": "86.0500", + "5. volume": "2480473" + }, + "2017-04-25": { + "1. open": "85.1800", + "2. high": "85.7300", + "3. low": "84.7600", + "4. close": "85.5500", + "5. volume": "1806849" + }, + "2017-04-24": { + "1. open": "84.9500", + "2. high": "85.7600", + "3. low": "84.4700", + "4. close": "85.1800", + "5. volume": "1901385" + }, + "2017-04-21": { + "1. open": "84.1000", + "2. high": "84.4300", + "3. low": "83.3800", + "4. close": "84.1600", + "5. volume": "1182548" + }, + "2017-04-20": { + "1. open": "83.3600", + "2. high": "84.0700", + "3. low": "82.9100", + "4. close": "84.0500", + "5. volume": "1284129" + }, + "2017-04-19": { + "1. open": "83.2100", + "2. high": "83.4500", + "3. low": "82.5800", + "4. close": "83.0400", + "5. volume": "1037742" + }, + "2017-04-18": { + "1. open": "82.5800", + "2. high": "83.2800", + "3. low": "82.4300", + "4. close": "82.7200", + "5. volume": "825391" + }, + "2017-04-17": { + "1. open": "82.4000", + "2. high": "82.6500", + "3. low": "82.0600", + "4. close": "82.6400", + "5. volume": "1169591" + }, + "2017-04-13": { + "1. open": "82.4100", + "2. high": "82.8300", + "3. low": "81.8700", + "4. close": "81.9700", + "5. volume": "952590" + }, + "2017-04-12": { + "1. open": "83.0300", + "2. high": "83.1799", + "3. low": "82.0600", + "4. close": "82.4900", + "5. volume": "1601081" + }, + "2017-04-11": { + "1. open": "82.7900", + "2. high": "83.0100", + "3. low": "82.3600", + "4. close": "82.9400", + "5. volume": "1026287" + }, + "2017-04-10": { + "1. open": "82.9800", + "2. high": "83.3000", + "3. low": "82.6300", + "4. close": "82.7000", + "5. volume": "1048129" + }, + "2017-04-07": { + "1. open": "83.2100", + "2. high": "83.4699", + "3. low": "82.6800", + "4. close": "82.8400", + "5. volume": "1528996" + }, + "2017-04-06": { + "1. open": "82.7100", + "2. high": "83.6250", + "3. low": "82.3782", + "4. close": "83.3800", + "5. volume": "1616466" + }, + "2017-04-05": { + "1. open": "84.1500", + "2. high": "84.5500", + "3. low": "82.7000", + "4. close": "82.8800", + "5. volume": "1589233" + }, + "2017-04-04": { + "1. open": "83.1100", + "2. high": "84.4300", + "3. low": "82.6700", + "4. close": "83.9800", + "5. volume": "2184767" + }, + "2017-04-03": { + "1. open": "83.6400", + "2. high": "83.7865", + "3. low": "82.8500", + "4. close": "83.2100", + "5. volume": "2064681" + }, + "2017-03-31": { + "1. open": "82.8300", + "2. high": "84.1250", + "3. low": "82.5100", + "4. close": "83.6700", + "5. volume": "3256635" + }, + "2017-03-30": { + "1. open": "82.3000", + "2. high": "83.0300", + "3. low": "82.0300", + "4. close": "82.8300", + "5. volume": "1825390" + }, + "2017-03-29": { + "1. open": "81.9500", + "2. high": "83.1000", + "3. low": "81.5800", + "4. close": "82.5700", + "5. volume": "3739444" + }, + "2017-03-28": { + "1. open": "78.9800", + "2. high": "82.8200", + "3. low": "78.9100", + "4. close": "82.6200", + "5. volume": "10816000" + }, + "2017-03-27": { + "1. open": "76.0600", + "2. high": "76.5400", + "3. low": "75.2000", + "4. close": "75.5800", + "5. volume": "2614312" + }, + "2017-03-24": { + "1. open": "76.6600", + "2. high": "77.1600", + "3. low": "76.4600", + "4. close": "76.7100", + "5. volume": "1242422" + }, + "2017-03-23": { + "1. open": "77.0800", + "2. high": "77.5300", + "3. low": "76.5800", + "4. close": "76.6400", + "5. volume": "1222176" + }, + "2017-03-22": { + "1. open": "76.5400", + "2. high": "77.1600", + "3. low": "76.3100", + "4. close": "77.0000", + "5. volume": "1370126" + }, + "2017-03-21": { + "1. open": "77.0000", + "2. high": "77.4000", + "3. low": "76.4600", + "4. close": "76.6000", + "5. volume": "1381165" + }, + "2017-03-20": { + "1. open": "76.6900", + "2. high": "77.0979", + "3. low": "76.3400", + "4. close": "76.8600", + "5. volume": "932309" + }, + "2017-03-17": { + "1. open": "75.7700", + "2. high": "77.0700", + "3. low": "75.5400", + "4. close": "76.6600", + "5. volume": "2140540" + }, + "2017-03-16": { + "1. open": "75.8400", + "2. high": "76.1200", + "3. low": "75.2400", + "4. close": "75.4000", + "5. volume": "956474" + }, + "2017-03-15": { + "1. open": "74.5500", + "2. high": "75.9200", + "3. low": "74.3100", + "4. close": "75.8300", + "5. volume": "1400030" + }, + "2017-03-14": { + "1. open": "74.5900", + "2. high": "74.7500", + "3. low": "74.0100", + "4. close": "74.6100", + "5. volume": "1026435" + }, + "2017-03-13": { + "1. open": "74.3600", + "2. high": "74.5500", + "3. low": "73.8100", + "4. close": "74.4500", + "5. volume": "1863357" + }, + "2017-03-10": { + "1. open": "75.2600", + "2. high": "75.8000", + "3. low": "73.8300", + "4. close": "74.1600", + "5. volume": "2159743" + }, + "2017-03-09": { + "1. open": "75.0700", + "2. high": "75.5900", + "3. low": "74.8800", + "4. close": "75.2200", + "5. volume": "778100" + }, + "2017-03-08": { + "1. open": "74.5700", + "2. high": "75.5400", + "3. low": "74.5150", + "4. close": "75.1800", + "5. volume": "1219055" + }, + "2017-03-07": { + "1. open": "74.7900", + "2. high": "74.7900", + "3. low": "74.1100", + "4. close": "74.5100", + "5. volume": "1329773" + }, + "2017-03-06": { + "1. open": "74.9700", + "2. high": "75.2300", + "3. low": "74.2100", + "4. close": "74.6800", + "5. volume": "1118350" + }, + "2017-03-03": { + "1. open": "75.4000", + "2. high": "75.4400", + "3. low": "74.4900", + "4. close": "75.1100", + "5. volume": "696579" + }, + "2017-03-02": { + "1. open": "74.8500", + "2. high": "75.5500", + "3. low": "74.6100", + "4. close": "75.4700", + "5. volume": "1065730" + }, + "2017-03-01": { + "1. open": "75.4300", + "2. high": "75.4800", + "3. low": "74.7300", + "4. close": "74.8900", + "5. volume": "930116" + }, + "2017-02-28": { + "1. open": "74.6500", + "2. high": "75.0150", + "3. low": "74.3401", + "4. close": "74.6800", + "5. volume": "1602525" + }, + "2017-02-27": { + "1. open": "75.5100", + "2. high": "75.6500", + "3. low": "74.3100", + "4. close": "74.5300", + "5. volume": "1411108" + }, + "2017-02-24": { + "1. open": "75.0200", + "2. high": "75.6600", + "3. low": "74.6200", + "4. close": "75.4600", + "5. volume": "1160021" + }, + "2017-02-23": { + "1. open": "75.5100", + "2. high": "76.0600", + "3. low": "75.2100", + "4. close": "75.4600", + "5. volume": "1089027" + }, + "2017-02-22": { + "1. open": "75.9200", + "2. high": "76.1500", + "3. low": "74.8750", + "4. close": "75.4200", + "5. volume": "1472238" + }, + "2017-02-21": { + "1. open": "76.5400", + "2. high": "77.1100", + "3. low": "76.4450", + "4. close": "76.7000", + "5. volume": "1269537" + }, + "2017-02-17": { + "1. open": "75.7000", + "2. high": "76.7500", + "3. low": "75.6100", + "4. close": "76.7300", + "5. volume": "1195862" + }, + "2017-02-16": { + "1. open": "75.9900", + "2. high": "76.3000", + "3. low": "75.4400", + "4. close": "75.8000", + "5. volume": "658407" + }, + "2017-02-15": { + "1. open": "76.0600", + "2. high": "76.3000", + "3. low": "75.2675", + "4. close": "75.7400", + "5. volume": "1395078" + }, + "2017-02-14": { + "1. open": "75.3600", + "2. high": "76.2500", + "3. low": "74.8500", + "4. close": "76.2400", + "5. volume": "1057107" + }, + "2017-02-13": { + "1. open": "76.4200", + "2. high": "76.7100", + "3. low": "76.0200", + "4. close": "76.0800", + "5. volume": "1156008" + }, + "2017-02-10": { + "1. open": "75.3300", + "2. high": "76.7600", + "3. low": "75.3200", + "4. close": "76.2800", + "5. volume": "1690597" + }, + "2017-02-09": { + "1. open": "73.4600", + "2. high": "75.2200", + "3. low": "73.1800", + "4. close": "75.0700", + "5. volume": "1592876" + }, + "2017-02-08": { + "1. open": "71.7000", + "2. high": "73.5100", + "3. low": "71.7000", + "4. close": "73.4400", + "5. volume": "982847" + }, + "2017-02-07": { + "1. open": "72.4000", + "2. high": "73.2300", + "3. low": "71.8100", + "4. close": "71.8500", + "5. volume": "1264335" + }, + "2017-02-06": { + "1. open": "71.8000", + "2. high": "72.9600", + "3. low": "71.6800", + "4. close": "72.3300", + "5. volume": "2188276" + }, + "2017-02-03": { + "1. open": "72.9700", + "2. high": "73.1800", + "3. low": "71.6250", + "4. close": "71.8200", + "5. volume": "1681937" + }, + "2017-02-02": { + "1. open": "72.0800", + "2. high": "72.3500", + "3. low": "71.4300", + "4. close": "71.6300", + "5. volume": "1708965" + }, + "2017-02-01": { + "1. open": "73.2600", + "2. high": "73.6900", + "3. low": "71.7300", + "4. close": "72.1800", + "5. volume": "1898914" + }, + "2017-01-31": { + "1. open": "73.9600", + "2. high": "74.0900", + "3. low": "72.7900", + "4. close": "73.2800", + "5. volume": "1132516" + }, + "2017-01-30": { + "1. open": "74.0400", + "2. high": "74.0400", + "3. low": "73.0200", + "4. close": "73.8200", + "5. volume": "1139354" + }, + "2017-01-27": { + "1. open": "73.6800", + "2. high": "73.8200", + "3. low": "72.7000", + "4. close": "73.5600", + "5. volume": "1101000" + }, + "2017-01-26": { + "1. open": "73.7600", + "2. high": "74.4600", + "3. low": "73.4000", + "4. close": "73.5500", + "5. volume": "749560" + }, + "2017-01-25": { + "1. open": "72.9600", + "2. high": "73.7000", + "3. low": "72.5000", + "4. close": "73.5700", + "5. volume": "1435871" + }, + "2017-01-24": { + "1. open": "73.2200", + "2. high": "73.8200", + "3. low": "73.0600", + "4. close": "73.6700", + "5. volume": "1137923" + }, + "2017-01-23": { + "1. open": "73.3800", + "2. high": "73.4400", + "3. low": "72.4400", + "4. close": "73.0000", + "5. volume": "1436192" + }, + "2017-01-20": { + "1. open": "72.7400", + "2. high": "73.6600", + "3. low": "72.6250", + "4. close": "73.4400", + "5. volume": "1224471" + }, + "2017-01-19": { + "1. open": "72.9200", + "2. high": "73.2900", + "3. low": "72.3600", + "4. close": "72.5900", + "5. volume": "1139962" + }, + "2017-01-18": { + "1. open": "73.2600", + "2. high": "73.2600", + "3. low": "72.4300", + "4. close": "73.1600", + "5. volume": "852380" + }, + "2017-01-17": { + "1. open": "73.1400", + "2. high": "74.0500", + "3. low": "72.7300", + "4. close": "72.8800", + "5. volume": "1331562" + }, + "2017-01-13": { + "1. open": "73.6800", + "2. high": "73.8300", + "3. low": "72.9000", + "4. close": "73.3700", + "5. volume": "1410282" + }, + "2017-01-12": { + "1. open": "72.8700", + "2. high": "74.0600", + "3. low": "72.6750", + "4. close": "73.8100", + "5. volume": "2121733" + }, + "2017-01-11": { + "1. open": "72.0400", + "2. high": "73.0900", + "3. low": "72.0400", + "4. close": "72.8900", + "5. volume": "1952067" + }, + "2017-01-10": { + "1. open": "71.6600", + "2. high": "72.6300", + "3. low": "71.5500", + "4. close": "72.2500", + "5. volume": "2029464" + }, + "2017-01-09": { + "1. open": "71.4900", + "2. high": "72.0000", + "3. low": "71.0150", + "4. close": "71.5600", + "5. volume": "1466456" + }, + "2017-01-06": { + "1. open": "72.0900", + "2. high": "72.3600", + "3. low": "71.3400", + "4. close": "71.5500", + "5. volume": "2240037" + }, + "2017-01-05": { + "1. open": "72.9600", + "2. high": "72.9600", + "3. low": "71.6750", + "4. close": "72.3300", + "5. volume": "1840435" + }, + "2017-01-04": { + "1. open": "72.1500", + "2. high": "72.7600", + "3. low": "71.8200", + "4. close": "72.0900", + "5. volume": "1907504" + }, + "2017-01-03": { + "1. open": "73.2000", + "2. high": "73.2300", + "3. low": "71.1900", + "4. close": "72.0600", + "5. volume": "2143848" + }, + "2016-12-30": { + "1. open": "73.5700", + "2. high": "73.7400", + "3. low": "72.0300", + "4. close": "72.7200", + "5. volume": "1453084" + }, + "2016-12-29": { + "1. open": "73.7600", + "2. high": "74.2400", + "3. low": "73.5700", + "4. close": "73.7800", + "5. volume": "540808" + }, + "2016-12-28": { + "1. open": "74.2800", + "2. high": "74.8700", + "3. low": "73.3500", + "4. close": "73.6800", + "5. volume": "954937" + }, + "2016-12-27": { + "1. open": "74.7700", + "2. high": "75.2200", + "3. low": "74.3200", + "4. close": "74.3700", + "5. volume": "641938" + }, + "2016-12-23": { + "1. open": "74.4100", + "2. high": "74.6650", + "3. low": "73.7300", + "4. close": "74.4800", + "5. volume": "633552" + }, + "2016-12-22": { + "1. open": "75.7000", + "2. high": "75.7000", + "3. low": "74.1400", + "4. close": "74.5700", + "5. volume": "1098168" + }, + "2016-12-21": { + "1. open": "75.7000", + "2. high": "76.2300", + "3. low": "75.2100", + "4. close": "75.7400", + "5. volume": "1459949" + }, + "2016-12-20": { + "1. open": "76.5000", + "2. high": "78.1550", + "3. low": "75.0500", + "4. close": "75.7400", + "5. volume": "3105341" + }, + "2016-12-19": { + "1. open": "75.3100", + "2. high": "76.3590", + "3. low": "74.7600", + "4. close": "75.6800", + "5. volume": "2254628" + }, + "2016-12-16": { + "1. open": "75.7400", + "2. high": "76.0000", + "3. low": "74.8900", + "4. close": "75.5300", + "5. volume": "3316047" + }, + "2016-12-15": { + "1. open": "76.6700", + "2. high": "76.8100", + "3. low": "75.5600", + "4. close": "75.7600", + "5. volume": "1785940" + }, + "2016-12-14": { + "1. open": "77.0800", + "2. high": "77.1900", + "3. low": "76.1100", + "4. close": "76.4000", + "5. volume": "1808332" + }, + "2016-12-13": { + "1. open": "78.0100", + "2. high": "78.1800", + "3. low": "76.3900", + "4. close": "76.8600", + "5. volume": "2134766" + }, + "2016-12-12": { + "1. open": "78.0300", + "2. high": "78.4200", + "3. low": "77.7110", + "4. close": "78.0900", + "5. volume": "2191414" + }, + "2016-12-09": { + "1. open": "79.1900", + "2. high": "79.4300", + "3. low": "78.3500", + "4. close": "78.6000", + "5. volume": "1612014" + }, + "2016-12-08": { + "1. open": "78.4700", + "2. high": "79.2800", + "3. low": "76.7800", + "4. close": "78.9400", + "5. volume": "2863388" + }, + "2016-12-07": { + "1. open": "77.3000", + "2. high": "78.6500", + "3. low": "76.8600", + "4. close": "78.5900", + "5. volume": "1395282" + }, + "2016-12-06": { + "1. open": "76.2700", + "2. high": "77.4500", + "3. low": "75.7600", + "4. close": "77.2500", + "5. volume": "2109789" + }, + "2016-12-05": { + "1. open": "75.6000", + "2. high": "76.7300", + "3. low": "75.4500", + "4. close": "76.7100", + "5. volume": "1677947" + }, + "2016-12-02": { + "1. open": "75.7000", + "2. high": "75.8300", + "3. low": "74.9900", + "4. close": "75.0400", + "5. volume": "1667086" + }, + "2016-12-01": { + "1. open": "73.8600", + "2. high": "75.8400", + "3. low": "73.5600", + "4. close": "75.7900", + "5. volume": "1994889" + }, + "2016-11-30": { + "1. open": "72.8500", + "2. high": "73.5000", + "3. low": "72.6500", + "4. close": "73.3000", + "5. volume": "2509783" + }, + "2016-11-29": { + "1. open": "73.0000", + "2. high": "73.0300", + "3. low": "72.2550", + "4. close": "72.8800", + "5. volume": "2354370" + }, + "2016-11-28": { + "1. open": "74.2400", + "2. high": "74.6100", + "3. low": "73.6700", + "4. close": "73.9300", + "5. volume": "1084777" + }, + "2016-11-25": { + "1. open": "74.9000", + "2. high": "74.9900", + "3. low": "74.5000", + "4. close": "74.9500", + "5. volume": "278735" + }, + "2016-11-23": { + "1. open": "73.9800", + "2. high": "74.7300", + "3. low": "73.8100", + "4. close": "74.4900", + "5. volume": "782322" + }, + "2016-11-22": { + "1. open": "73.1600", + "2. high": "74.4700", + "3. low": "73.1600", + "4. close": "74.0000", + "5. volume": "2470085" + }, + "2016-11-21": { + "1. open": "72.6600", + "2. high": "73.1900", + "3. low": "72.6100", + "4. close": "73.1400", + "5. volume": "1312932" + }, + "2016-11-18": { + "1. open": "72.4400", + "2. high": "72.8500", + "3. low": "71.9200", + "4. close": "72.8400", + "5. volume": "1396795" + }, + "2016-11-17": { + "1. open": "71.5200", + "2. high": "72.5600", + "3. low": "70.9700", + "4. close": "72.4700", + "5. volume": "2041758" + }, + "2016-11-16": { + "1. open": "72.7500", + "2. high": "72.8000", + "3. low": "71.5500", + "4. close": "71.6000", + "5. volume": "2667881" + }, + "2016-11-15": { + "1. open": "72.4900", + "2. high": "73.2800", + "3. low": "72.0100", + "4. close": "73.0700", + "5. volume": "3026302" + }, + "2016-11-14": { + "1. open": "70.4500", + "2. high": "72.5725", + "3. low": "70.3400", + "4. close": "72.5100", + "5. volume": "2745539" + }, + "2016-11-11": { + "1. open": "69.2100", + "2. high": "70.1900", + "3. low": "69.0000", + "4. close": "70.1200", + "5. volume": "2293775" + }, + "2016-11-10": { + "1. open": "68.6000", + "2. high": "70.0000", + "3. low": "68.5100", + "4. close": "69.3100", + "5. volume": "2985645" + }, + "2016-11-09": { + "1. open": "64.9000", + "2. high": "68.9000", + "3. low": "64.5400", + "4. close": "68.5800", + "5. volume": "2978676" + }, + "2016-11-08": { + "1. open": "65.3100", + "2. high": "65.8200", + "3. low": "65.0000", + "4. close": "65.6100", + "5. volume": "1250274" + }, + "2016-11-07": { + "1. open": "64.4300", + "2. high": "65.5600", + "3. low": "64.4300", + "4. close": "65.5000", + "5. volume": "1405614" + }, + "2016-11-04": { + "1. open": "63.6900", + "2. high": "64.4600", + "3. low": "63.2600", + "4. close": "63.8600", + "5. volume": "1764737" + }, + "2016-11-03": { + "1. open": "64.6400", + "2. high": "64.9400", + "3. low": "63.6800", + "4. close": "63.8000", + "5. volume": "1897338" + }, + "2016-11-02": { + "1. open": "64.2600", + "2. high": "65.2700", + "3. low": "64.1400", + "4. close": "64.6200", + "5. volume": "1640517" + }, + "2016-11-01": { + "1. open": "64.5400", + "2. high": "65.1700", + "3. low": "64.1100", + "4. close": "64.3400", + "5. volume": "1943437" + }, + "2016-10-31": { + "1. open": "62.9700", + "2. high": "64.8700", + "3. low": "62.9443", + "4. close": "64.7900", + "5. volume": "2386589" + }, + "2016-10-28": { + "1. open": "61.6700", + "2. high": "62.8400", + "3. low": "61.4900", + "4. close": "62.6100", + "5. volume": "947696" + }, + "2016-10-27": { + "1. open": "61.3300", + "2. high": "61.9200", + "3. low": "61.2900", + "4. close": "61.5200", + "5. volume": "679521" + }, + "2016-10-26": { + "1. open": "61.4000", + "2. high": "61.9900", + "3. low": "60.9700", + "4. close": "61.1600", + "5. volume": "1921857" + }, + "2016-10-25": { + "1. open": "62.6700", + "2. high": "62.7500", + "3. low": "61.2900", + "4. close": "61.7200", + "5. volume": "1801126" + }, + "2016-10-24": { + "1. open": "63.2700", + "2. high": "63.4400", + "3. low": "63.0200", + "4. close": "63.3100", + "5. volume": "1050802" + }, + "2016-10-21": { + "1. open": "62.9800", + "2. high": "63.4200", + "3. low": "62.6900", + "4. close": "63.0700", + "5. volume": "1104668" + }, + "2016-10-20": { + "1. open": "63.0700", + "2. high": "63.3400", + "3. low": "62.5600", + "4. close": "62.8800", + "5. volume": "2422801" + }, + "2016-10-19": { + "1. open": "63.2200", + "2. high": "63.4500", + "3. low": "62.7800", + "4. close": "63.3700", + "5. volume": "1132095" + }, + "2016-10-18": { + "1. open": "63.4100", + "2. high": "63.6100", + "3. low": "62.7500", + "4. close": "63.0300", + "5. volume": "1204590" + }, + "2016-10-17": { + "1. open": "62.2600", + "2. high": "63.9500", + "3. low": "62.2600", + "4. close": "62.5700", + "5. volume": "1814282" + }, + "2016-10-14": { + "1. open": "62.2500", + "2. high": "62.8800", + "3. low": "62.2000", + "4. close": "62.2300", + "5. volume": "861551" + }, + "2016-10-13": { + "1. open": "62.5400", + "2. high": "62.5900", + "3. low": "62.0900", + "4. close": "62.1800", + "5. volume": "972531" + }, + "2016-10-12": { + "1. open": "62.5300", + "2. high": "63.1600", + "3. low": "62.1800", + "4. close": "62.8000", + "5. volume": "1386264" + }, + "2016-10-11": { + "1. open": "62.5500", + "2. high": "62.7000", + "3. low": "61.9700", + "4. close": "62.4000", + "5. volume": "1745048" + }, + "2016-10-10": { + "1. open": "61.8200", + "2. high": "62.5672", + "3. low": "61.6600", + "4. close": "62.3600", + "5. volume": "1459386" + }, + "2016-10-07": { + "1. open": "61.2700", + "2. high": "61.7600", + "3. low": "61.0400", + "4. close": "61.6300", + "5. volume": "1607093" + }, + "2016-10-06": { + "1. open": "61.4000", + "2. high": "61.6000", + "3. low": "60.6900", + "4. close": "60.9500", + "5. volume": "1626657" + }, + "2016-10-05": { + "1. open": "61.5400", + "2. high": "62.2150", + "3. low": "61.3200", + "4. close": "61.5600", + "5. volume": "2613147" + }, + "2016-10-04": { + "1. open": "63.6000", + "2. high": "63.9000", + "3. low": "61.2900", + "4. close": "61.7200", + "5. volume": "6514987" + }, + "2016-10-03": { + "1. open": "60.8600", + "2. high": "61.4750", + "3. low": "60.1600", + "4. close": "61.3600", + "5. volume": "3752819" + }, + "2016-09-30": { + "1. open": "60.6100", + "2. high": "61.4950", + "3. low": "60.6100", + "4. close": "61.3200", + "5. volume": "2300050" + }, + "2016-09-29": { + "1. open": "61.0600", + "2. high": "61.4300", + "3. low": "60.6300", + "4. close": "60.6300", + "5. volume": "1125526" + }, + "2016-09-28": { + "1. open": "61.3800", + "2. high": "61.6100", + "3. low": "60.5000", + "4. close": "61.1400", + "5. volume": "2050960" + }, + "2016-09-27": { + "1. open": "62.6300", + "2. high": "62.7300", + "3. low": "61.2500", + "4. close": "61.5200", + "5. volume": "1587447" + }, + "2016-09-26": { + "1. open": "62.8000", + "2. high": "63.0900", + "3. low": "62.4200", + "4. close": "62.4700", + "5. volume": "1273667" + }, + "2016-09-23": { + "1. open": "61.6800", + "2. high": "63.4100", + "3. low": "61.6800", + "4. close": "63.0500", + "5. volume": "1704297" + }, + "2016-09-22": { + "1. open": "62.4900", + "2. high": "62.8200", + "3. low": "61.9200", + "4. close": "61.9900", + "5. volume": "1115923" + }, + "2016-09-21": { + "1. open": "61.3900", + "2. high": "62.4300", + "3. low": "61.3900", + "4. close": "62.3600", + "5. volume": "1121431" + }, + "2016-09-20": { + "1. open": "61.7000", + "2. high": "61.9100", + "3. low": "61.3100", + "4. close": "61.4800", + "5. volume": "818711" + }, + "2016-09-19": { + "1. open": "62.2200", + "2. high": "62.3500", + "3. low": "61.3050", + "4. close": "61.3900", + "5. volume": "721507" + }, + "2016-09-16": { + "1. open": "62.1600", + "2. high": "62.2500", + "3. low": "61.8400", + "4. close": "61.9500", + "5. volume": "2940965" + }, + "2016-09-15": { + "1. open": "61.5600", + "2. high": "62.1600", + "3. low": "61.2200", + "4. close": "62.1200", + "5. volume": "1576447" + }, + "2016-09-14": { + "1. open": "62.2900", + "2. high": "62.3200", + "3. low": "61.3300", + "4. close": "61.6700", + "5. volume": "1649638" + }, + "2016-09-13": { + "1. open": "62.7400", + "2. high": "62.8100", + "3. low": "62.1000", + "4. close": "62.6000", + "5. volume": "1311975" + }, + "2016-09-12": { + "1. open": "61.5600", + "2. high": "63.1350", + "3. low": "61.5500", + "4. close": "63.0600", + "5. volume": "2066037" + }, + "2016-09-09": { + "1. open": "62.1600", + "2. high": "62.2500", + "3. low": "61.3800", + "4. close": "61.4500", + "5. volume": "1115556" + }, + "2016-09-08": { + "1. open": "62.9400", + "2. high": "63.1200", + "3. low": "62.4100", + "4. close": "62.4200", + "5. volume": "1006374" + }, + "2016-09-07": { + "1. open": "62.2800", + "2. high": "63.1800", + "3. low": "62.1900", + "4. close": "62.9300", + "5. volume": "1167068" + }, + "2016-09-06": { + "1. open": "62.5400", + "2. high": "62.8600", + "3. low": "62.0500", + "4. close": "62.5700", + "5. volume": "1252586" + }, + "2016-09-02": { + "1. open": "62.0700", + "2. high": "62.7100", + "3. low": "62.0700", + "4. close": "62.3300", + "5. volume": "1253369" + }, + "2016-09-01": { + "1. open": "61.6500", + "2. high": "61.9000", + "3. low": "61.1600", + "4. close": "61.8900", + "5. volume": "1326702" + }, + "2016-08-31": { + "1. open": "60.9800", + "2. high": "61.7900", + "3. low": "60.8900", + "4. close": "61.6400", + "5. volume": "2317433" + }, + "2016-08-30": { + "1. open": "61.3200", + "2. high": "61.3500", + "3. low": "60.8300", + "4. close": "60.8800", + "5. volume": "1141825" + }, + "2016-08-29": { + "1. open": "61.1000", + "2. high": "61.6700", + "3. low": "61.0100", + "4. close": "61.2400", + "5. volume": "1239916" + }, + "2016-08-26": { + "1. open": "62.7100", + "2. high": "63.1500", + "3. low": "60.9100", + "4. close": "61.1900", + "5. volume": "1837074" + }, + "2016-08-25": { + "1. open": "62.9600", + "2. high": "63.2100", + "3. low": "62.8300", + "4. close": "63.0000", + "5. volume": "1372438" + }, + "2016-08-24": { + "1. open": "62.6300", + "2. high": "63.2200", + "3. low": "62.5100", + "4. close": "62.9600", + "5. volume": "1789969" + }, + "2016-08-23": { + "1. open": "61.9100", + "2. high": "62.5200", + "3. low": "61.7700", + "4. close": "62.4600", + "5. volume": "1040199" + }, + "2016-08-22": { + "1. open": "61.6300", + "2. high": "61.7800", + "3. low": "61.2300", + "4. close": "61.4800", + "5. volume": "1042131" + }, + "2016-08-19": { + "1. open": "62.4000", + "2. high": "62.4600", + "3. low": "61.5900", + "4. close": "61.6300", + "5. volume": "1293357" + }, + "2016-08-18": { + "1. open": "62.2800", + "2. high": "62.7350", + "3. low": "62.1200", + "4. close": "62.6200", + "5. volume": "1374831" + }, + "2016-08-17": { + "1. open": "62.3400", + "2. high": "62.4750", + "3. low": "61.9200", + "4. close": "62.4200", + "5. volume": "1381233" + }, + "2016-08-16": { + "1. open": "62.2300", + "2. high": "62.6200", + "3. low": "61.9700", + "4. close": "62.2700", + "5. volume": "1312035" + }, + "2016-08-15": { + "1. open": "62.6700", + "2. high": "62.9800", + "3. low": "62.3400", + "4. close": "62.3700", + "5. volume": "1242521" + }, + "2016-08-12": { + "1. open": "62.5200", + "2. high": "63.1700", + "3. low": "62.4600", + "4. close": "62.7500", + "5. volume": "1029184" + }, + "2016-08-11": { + "1. open": "62.0000", + "2. high": "62.7300", + "3. low": "61.6600", + "4. close": "62.6700", + "5. volume": "2314124" + }, + "2016-08-10": { + "1. open": "62.1500", + "2. high": "62.2650", + "3. low": "61.4400", + "4. close": "61.5400", + "5. volume": "1987250" + }, + "2016-08-09": { + "1. open": "61.8700", + "2. high": "62.6100", + "3. low": "61.8550", + "4. close": "62.3100", + "5. volume": "1659384" + }, + "2016-08-08": { + "1. open": "62.7500", + "2. high": "62.7500", + "3. low": "61.8900", + "4. close": "62.1700", + "5. volume": "1395850" + }, + "2016-08-05": { + "1. open": "61.2900", + "2. high": "62.5300", + "3. low": "61.1950", + "4. close": "62.4200", + "5. volume": "1938264" + }, + "2016-08-04": { + "1. open": "60.9500", + "2. high": "61.6000", + "3. low": "60.8200", + "4. close": "61.0500", + "5. volume": "1688223" + }, + "2016-08-03": { + "1. open": "60.1500", + "2. high": "60.8300", + "3. low": "59.9300", + "4. close": "60.7200", + "5. volume": "2086103" + }, + "2016-08-02": { + "1. open": "61.3800", + "2. high": "61.6400", + "3. low": "60.2600", + "4. close": "60.2600", + "5. volume": "1949957" + }, + "2016-08-01": { + "1. open": "61.4700", + "2. high": "62.1000", + "3. low": "61.1800", + "4. close": "61.7000", + "5. volume": "1822669" + }, + "2016-07-29": { + "1. open": "61.0800", + "2. high": "61.7200", + "3. low": "60.8200", + "4. close": "61.5600", + "5. volume": "2156927" + }, + "2016-07-28": { + "1. open": "59.5200", + "2. high": "61.2500", + "3. low": "59.5010", + "4. close": "61.1300", + "5. volume": "1984429" + }, + "2016-07-27": { + "1. open": "60.6500", + "2. high": "60.9155", + "3. low": "59.6700", + "4. close": "59.6800", + "5. volume": "3328257" + }, + "2016-07-26": { + "1. open": "62.1900", + "2. high": "62.5200", + "3. low": "60.6100", + "4. close": "60.7200", + "5. volume": "3072762" + }, + "2016-07-25": { + "1. open": "62.6800", + "2. high": "63.2050", + "3. low": "62.4800", + "4. close": "63.1400", + "5. volume": "1399430" + }, + "2016-07-22": { + "1. open": "62.1100", + "2. high": "62.8500", + "3. low": "62.0000", + "4. close": "62.5600", + "5. volume": "1794544" + }, + "2016-07-21": { + "1. open": "62.5400", + "2. high": "62.7700", + "3. low": "61.8200", + "4. close": "61.9900", + "5. volume": "2009803" + }, + "2016-07-20": { + "1. open": "62.5600", + "2. high": "62.9450", + "3. low": "62.4200", + "4. close": "62.6800", + "5. volume": "1449691" + }, + "2016-07-19": { + "1. open": "62.4400", + "2. high": "62.6100", + "3. low": "62.2600", + "4. close": "62.3800", + "5. volume": "1700848" + }, + "2016-07-18": { + "1. open": "62.4800", + "2. high": "62.6690", + "3. low": "62.2100", + "4. close": "62.3100", + "5. volume": "1570628" + }, + "2016-07-15": { + "1. open": "63.1900", + "2. high": "63.2700", + "3. low": "62.4500", + "4. close": "62.4800", + "5. volume": "2218614" + }, + "2016-07-14": { + "1. open": "63.1700", + "2. high": "63.8700", + "3. low": "62.8500", + "4. close": "63.1500", + "5. volume": "3176365" + }, + "2016-07-13": { + "1. open": "62.1700", + "2. high": "62.8500", + "3. low": "62.1700", + "4. close": "62.6800", + "5. volume": "2205325" + }, + "2016-07-12": { + "1. open": "62.9700", + "2. high": "62.9700", + "3. low": "62.4000", + "4. close": "62.8000", + "5. volume": "2479657" + }, + "2016-07-11": { + "1. open": "62.4300", + "2. high": "62.8800", + "3. low": "62.0700", + "4. close": "62.6200", + "5. volume": "2877323" + }, + "2016-07-08": { + "1. open": "62.1700", + "2. high": "62.6900", + "3. low": "61.8500", + "4. close": "62.0300", + "5. volume": "2177019" + }, + "2016-07-07": { + "1. open": "61.7000", + "2. high": "62.4597", + "3. low": "61.6780", + "4. close": "62.0700", + "5. volume": "2174647" + }, + "2016-07-06": { + "1. open": "61.6000", + "2. high": "62.5800", + "3. low": "61.5200", + "4. close": "62.2200", + "5. volume": "2727535" + }, + "2016-07-05": { + "1. open": "62.5000", + "2. high": "62.9400", + "3. low": "61.3800", + "4. close": "61.4900", + "5. volume": "3875275" + }, + "2016-07-01": { + "1. open": "63.1700", + "2. high": "63.8100", + "3. low": "62.5337", + "4. close": "63.0000", + "5. volume": "5500893" + }, + "2016-06-30": { + "1. open": "64.0900", + "2. high": "64.2700", + "3. low": "62.5300", + "4. close": "63.3400", + "5. volume": "6361415" + }, + "2016-06-29": { + "1. open": "65.7900", + "2. high": "66.4500", + "3. low": "65.3500", + "4. close": "65.9600", + "5. volume": "4975861" + }, + "2016-06-28": { + "1. open": "65.2000", + "2. high": "65.5050", + "3. low": "64.4700", + "4. close": "65.2400", + "5. volume": "2236442" + }, + "2016-06-27": { + "1. open": "66.3500", + "2. high": "66.5399", + "3. low": "64.5100", + "4. close": "64.9400", + "5. volume": "4246047" + }, + "2016-06-24": { + "1. open": "66.7300", + "2. high": "67.7300", + "3. low": "66.5800", + "4. close": "66.8400", + "5. volume": "3753377" + }, + "2016-06-23": { + "1. open": "67.6700", + "2. high": "67.9900", + "3. low": "67.4200", + "4. close": "67.9800", + "5. volume": "1043813" + }, + "2016-06-22": { + "1. open": "67.3100", + "2. high": "67.3600", + "3. low": "66.9500", + "4. close": "67.1800", + "5. volume": "1333770" + }, + "2016-06-21": { + "1. open": "67.5800", + "2. high": "67.7100", + "3. low": "67.0200", + "4. close": "67.2000", + "5. volume": "1586234" + }, + "2016-06-20": { + "1. open": "67.9200", + "2. high": "68.2500", + "3. low": "67.5600", + "4. close": "67.7100", + "5. volume": "1059168" + }, + "2016-06-17": { + "1. open": "67.3700", + "2. high": "67.6400", + "3. low": "66.8700", + "4. close": "67.4700", + "5. volume": "1293728" + }, + "2016-06-16": { + "1. open": "67.2500", + "2. high": "67.6800", + "3. low": "67.0755", + "4. close": "67.5300", + "5. volume": "1083418" + }, + "2016-06-15": { + "1. open": "67.2700", + "2. high": "68.1200", + "3. low": "66.8200", + "4. close": "67.4900", + "5. volume": "1608178" + }, + "2016-06-14": { + "1. open": "67.6400", + "2. high": "68.5000", + "3. low": "67.6300", + "4. close": "68.0800", + "5. volume": "1435619" + }, + "2016-06-13": { + "1. open": "67.5300", + "2. high": "68.1500", + "3. low": "67.3400", + "4. close": "67.7300", + "5. volume": "1203753" + }, + "2016-06-10": { + "1. open": "67.9400", + "2. high": "68.1600", + "3. low": "67.5550", + "4. close": "67.8100", + "5. volume": "838544" + }, + "2016-06-09": { + "1. open": "67.5100", + "2. high": "68.6800", + "3. low": "67.4300", + "4. close": "68.3300", + "5. volume": "1589513" + }, + "2016-06-08": { + "1. open": "67.3100", + "2. high": "67.5600", + "3. low": "67.1200", + "4. close": "67.3900", + "5. volume": "856776" + }, + "2016-06-07": { + "1. open": "67.5800", + "2. high": "67.7850", + "3. low": "67.2200", + "4. close": "67.4500", + "5. volume": "1244120" + }, + "2016-06-06": { + "1. open": "67.8200", + "2. high": "67.8800", + "3. low": "66.9600", + "4. close": "67.3500", + "5. volume": "1526244" + }, + "2016-06-03": { + "1. open": "67.4700", + "2. high": "67.8700", + "3. low": "67.1900", + "4. close": "67.7500", + "5. volume": "1093513" + }, + "2016-06-02": { + "1. open": "67.2500", + "2. high": "67.9800", + "3. low": "66.9800", + "4. close": "67.8000", + "5. volume": "1278060" + }, + "2016-06-01": { + "1. open": "67.5600", + "2. high": "68.2600", + "3. low": "67.3300", + "4. close": "67.4300", + "5. volume": "1934679" + }, + "2016-05-31": { + "1. open": "67.6000", + "2. high": "67.9000", + "3. low": "67.0600", + "4. close": "67.8300", + "5. volume": "3095428" + }, + "2016-05-27": { + "1. open": "67.4900", + "2. high": "67.9700", + "3. low": "67.2700", + "4. close": "67.4800", + "5. volume": "1066962" + }, + "2016-05-26": { + "1. open": "66.7000", + "2. high": "67.6600", + "3. low": "66.5400", + "4. close": "67.2800", + "5. volume": "1976371" + }, + "2016-05-25": { + "1. open": "65.8700", + "2. high": "66.5350", + "3. low": "65.3000", + "4. close": "66.2500", + "5. volume": "1348528" + }, + "2016-05-24": { + "1. open": "65.1000", + "2. high": "66.0400", + "3. low": "64.9500", + "4. close": "65.8000", + "5. volume": "1260284" + }, + "2016-05-23": { + "1. open": "66.1700", + "2. high": "66.2100", + "3. low": "64.9550", + "4. close": "65.0000", + "5. volume": "2990497" + }, + "2016-05-20": { + "1. open": "66.0000", + "2. high": "66.4300", + "3. low": "65.4600", + "4. close": "66.1500", + "5. volume": "2047235" + }, + "2016-05-19": { + "1. open": "62.8900", + "2. high": "65.9100", + "3. low": "62.8900", + "4. close": "65.9000", + "5. volume": "3373654" + }, + "2016-05-18": { + "1. open": "63.5100", + "2. high": "64.0800", + "3. low": "62.3000", + "4. close": "63.0400", + "5. volume": "2793082" + }, + "2016-05-17": { + "1. open": "63.9000", + "2. high": "64.7300", + "3. low": "63.4450", + "4. close": "63.9000", + "5. volume": "2678168" + }, + "2016-05-16": { + "1. open": "63.1200", + "2. high": "63.4300", + "3. low": "62.7400", + "4. close": "63.2800", + "5. volume": "1529917" + }, + "2016-05-13": { + "1. open": "63.5500", + "2. high": "64.0600", + "3. low": "62.8700", + "4. close": "63.3100", + "5. volume": "1502551" + }, + "2016-05-12": { + "1. open": "63.3600", + "2. high": "64.1500", + "3. low": "62.9600", + "4. close": "63.8100", + "5. volume": "1381961" + }, + "2016-05-11": { + "1. open": "64.4300", + "2. high": "64.6500", + "3. low": "62.9900", + "4. close": "63.1200", + "5. volume": "1420294" + }, + "2016-05-10": { + "1. open": "64.4700", + "2. high": "64.7000", + "3. low": "63.7900", + "4. close": "64.6600", + "5. volume": "1261706" + }, + "2016-05-09": { + "1. open": "62.4900", + "2. high": "64.6500", + "3. low": "62.4600", + "4. close": "64.4500", + "5. volume": "1311716" + }, + "2016-05-06": { + "1. open": "62.8800", + "2. high": "63.0870", + "3. low": "61.9000", + "4. close": "62.4900", + "5. volume": "1817733" + }, + "2016-05-05": { + "1. open": "63.5300", + "2. high": "64.0200", + "3. low": "62.8200", + "4. close": "62.9700", + "5. volume": "1300223" + }, + "2016-05-04": { + "1. open": "63.1900", + "2. high": "64.1000", + "3. low": "63.1600", + "4. close": "63.9300", + "5. volume": "888546" + }, + "2016-05-03": { + "1. open": "63.2900", + "2. high": "64.1000", + "3. low": "63.1451", + "4. close": "63.4800", + "5. volume": "1480256" + }, + "2016-05-02": { + "1. open": "62.4100", + "2. high": "63.6500", + "3. low": "62.2700", + "4. close": "63.6100", + "5. volume": "1787926" + }, + "2016-04-29": { + "1. open": "63.0700", + "2. high": "63.3600", + "3. low": "61.9900", + "4. close": "62.2500", + "5. volume": "1422302" + }, + "2016-04-28": { + "1. open": "63.0400", + "2. high": "63.6300", + "3. low": "62.1100", + "4. close": "63.1500", + "5. volume": "1703510" + }, + "2016-04-27": { + "1. open": "63.6900", + "2. high": "63.9800", + "3. low": "63.2000", + "4. close": "63.6400", + "5. volume": "1599070" + }, + "2016-04-26": { + "1. open": "63.4700", + "2. high": "64.0200", + "3. low": "63.4164", + "4. close": "63.8600", + "5. volume": "1367142" + }, + "2016-04-25": { + "1. open": "63.1400", + "2. high": "63.6000", + "3. low": "63.0300", + "4. close": "63.4600", + "5. volume": "832164" + }, + "2016-04-22": { + "1. open": "62.7500", + "2. high": "63.4100", + "3. low": "62.5100", + "4. close": "63.3000", + "5. volume": "1713771" + }, + "2016-04-21": { + "1. open": "63.4500", + "2. high": "64.1500", + "3. low": "62.7900", + "4. close": "62.7900", + "5. volume": "1989714" + }, + "2016-04-20": { + "1. open": "63.2800", + "2. high": "63.8900", + "3. low": "63.0700", + "4. close": "63.1400", + "5. volume": "1909023" + }, + "2016-04-19": { + "1. open": "63.7200", + "2. high": "63.9000", + "3. low": "62.7500", + "4. close": "63.1900", + "5. volume": "2581646" + }, + "2016-04-18": { + "1. open": "64.5000", + "2. high": "64.9600", + "3. low": "64.3100", + "4. close": "64.7900", + "5. volume": "1511412" + }, + "2016-04-15": { + "1. open": "64.9800", + "2. high": "65.1500", + "3. low": "64.1000", + "4. close": "64.2000", + "5. volume": "2724290" + }, + "2016-04-14": { + "1. open": "65.4800", + "2. high": "65.6600", + "3. low": "64.5500", + "4. close": "64.8500", + "5. volume": "2124037" + }, + "2016-04-13": { + "1. open": "66.0000", + "2. high": "66.3900", + "3. low": "65.2500", + "4. close": "65.5800", + "5. volume": "1726940" + }, + "2016-04-12": { + "1. open": "64.8000", + "2. high": "66.1100", + "3. low": "64.8000", + "4. close": "65.8800", + "5. volume": "2567127" + }, + "2016-04-11": { + "1. open": "65.2500", + "2. high": "66.1000", + "3. low": "64.7300", + "4. close": "64.7400", + "5. volume": "3573631" + }, + "2016-04-08": { + "1. open": "65.0100", + "2. high": "65.0100", + "3. low": "64.0000", + "4. close": "64.7900", + "5. volume": "2309835" + }, + "2016-04-07": { + "1. open": "64.8500", + "2. high": "66.4300", + "3. low": "64.3300", + "4. close": "64.6800", + "5. volume": "2975039" + }, + "2016-04-06": { + "1. open": "65.2500", + "2. high": "66.3900", + "3. low": "64.9000", + "4. close": "64.9900", + "5. volume": "3457937" + }, + "2016-04-05": { + "1. open": "66.6200", + "2. high": "66.6200", + "3. low": "64.3400", + "4. close": "64.8000", + "5. volume": "3904402" + }, + "2016-04-04": { + "1. open": "67.4100", + "2. high": "68.6200", + "3. low": "66.4900", + "4. close": "67.3400", + "5. volume": "3302492" + }, + "2016-04-01": { + "1. open": "66.1600", + "2. high": "67.3600", + "3. low": "66.1600", + "4. close": "67.0400", + "5. volume": "1721153" + }, + "2016-03-31": { + "1. open": "66.3800", + "2. high": "66.7600", + "3. low": "65.5900", + "4. close": "66.3000", + "5. volume": "1946087" + }, + "2016-03-30": { + "1. open": "67.1400", + "2. high": "67.2100", + "3. low": "65.9400", + "4. close": "66.5800", + "5. volume": "1430998" + }, + "2016-03-29": { + "1. open": "66.4700", + "2. high": "66.8200", + "3. low": "66.1215", + "4. close": "66.6300", + "5. volume": "1248773" + }, + "2016-03-28": { + "1. open": "66.0900", + "2. high": "66.9689", + "3. low": "65.9400", + "4. close": "66.4700", + "5. volume": "1022122" + }, + "2016-03-24": { + "1. open": "66.4700", + "2. high": "66.4700", + "3. low": "65.2900", + "4. close": "65.7700", + "5. volume": "1302232" + }, + "2016-03-23": { + "1. open": "66.7800", + "2. high": "67.1900", + "3. low": "66.3000", + "4. close": "66.5200", + "5. volume": "959109" + }, + "2016-03-22": { + "1. open": "67.1900", + "2. high": "67.3600", + "3. low": "66.4200", + "4. close": "66.6500", + "5. volume": "1040491" + }, + "2016-03-21": { + "1. open": "67.2900", + "2. high": "67.5000", + "3. low": "66.9500", + "4. close": "67.2200", + "5. volume": "1057910" + }, + "2016-03-18": { + "1. open": "67.5500", + "2. high": "68.1500", + "3. low": "67.1800", + "4. close": "67.2900", + "5. volume": "2537603" + }, + "2016-03-17": { + "1. open": "67.3600", + "2. high": "67.9900", + "3. low": "66.8100", + "4. close": "67.5800", + "5. volume": "1451416" + }, + "2016-03-16": { + "1. open": "66.8700", + "2. high": "67.9500", + "3. low": "66.1900", + "4. close": "67.5600", + "5. volume": "1077267" + }, + "2016-03-15": { + "1. open": "67.5000", + "2. high": "67.7700", + "3. low": "66.6700", + "4. close": "66.8400", + "5. volume": "1261825" + }, + "2016-03-14": { + "1. open": "67.5000", + "2. high": "68.0100", + "3. low": "67.1300", + "4. close": "67.7800", + "5. volume": "1124464" + }, + "2016-03-11": { + "1. open": "67.4400", + "2. high": "68.2600", + "3. low": "67.2200", + "4. close": "67.5700", + "5. volume": "2054336" + }, + "2016-03-10": { + "1. open": "67.0700", + "2. high": "67.4000", + "3. low": "66.4100", + "4. close": "67.1200", + "5. volume": "1907157" + }, + "2016-03-09": { + "1. open": "67.0000", + "2. high": "68.0000", + "3. low": "66.0100", + "4. close": "66.9300", + "5. volume": "4647952" + }, + "2016-03-08": { + "1. open": "64.7900", + "2. high": "65.2200", + "3. low": "64.4600", + "4. close": "64.5800", + "5. volume": "1165425" + }, + "2016-03-07": { + "1. open": "64.7600", + "2. high": "65.3400", + "3. low": "64.5000", + "4. close": "65.1500", + "5. volume": "1142067" + }, + "2016-03-04": { + "1. open": "64.5100", + "2. high": "64.9468", + "3. low": "64.1600", + "4. close": "64.9300", + "5. volume": "1005231" + }, + "2016-03-03": { + "1. open": "64.5100", + "2. high": "65.0000", + "3. low": "63.5200", + "4. close": "64.8200", + "5. volume": "1652242" + }, + "2016-03-02": { + "1. open": "63.9600", + "2. high": "64.7300", + "3. low": "63.9250", + "4. close": "64.6800", + "5. volume": "1233630" + }, + "2016-03-01": { + "1. open": "64.3100", + "2. high": "64.6600", + "3. low": "63.9400", + "4. close": "64.2500", + "5. volume": "1241558" + }, + "2016-02-29": { + "1. open": "63.4700", + "2. high": "64.2300", + "3. low": "63.1900", + "4. close": "63.8800", + "5. volume": "1135904" + }, + "2016-02-26": { + "1. open": "63.6900", + "2. high": "64.3600", + "3. low": "63.4500", + "4. close": "63.7400", + "5. volume": "1597389" + }, + "2016-02-25": { + "1. open": "63.3700", + "2. high": "63.8800", + "3. low": "62.8600", + "4. close": "63.7400", + "5. volume": "884390" + }, + "2016-02-24": { + "1. open": "62.4200", + "2. high": "63.4700", + "3. low": "61.4500", + "4. close": "63.3200", + "5. volume": "2040500" + }, + "2016-02-23": { + "1. open": "62.3700", + "2. high": "63.8600", + "3. low": "62.0100", + "4. close": "62.8600", + "5. volume": "2170023" + }, + "2016-02-22": { + "1. open": "61.5700", + "2. high": "62.4500", + "3. low": "61.3400", + "4. close": "62.1400", + "5. volume": "1229940" + }, + "2016-02-19": { + "1. open": "61.5300", + "2. high": "61.8300", + "3. low": "60.2600", + "4. close": "61.1900", + "5. volume": "1515512" + }, + "2016-02-18": { + "1. open": "61.2200", + "2. high": "61.8600", + "3. low": "60.6200", + "4. close": "61.5200", + "5. volume": "1630774" + }, + "2016-02-17": { + "1. open": "59.6400", + "2. high": "61.6500", + "3. low": "59.4000", + "4. close": "61.5400", + "5. volume": "2362753" + }, + "2016-02-16": { + "1. open": "58.8100", + "2. high": "59.9900", + "3. low": "58.6600", + "4. close": "59.5400", + "5. volume": "1350867" + }, + "2016-02-12": { + "1. open": "57.6300", + "2. high": "59.0400", + "3. low": "57.1900", + "4. close": "58.6700", + "5. volume": "1365964" + }, + "2016-02-11": { + "1. open": "57.0800", + "2. high": "57.9450", + "3. low": "55.7700", + "4. close": "57.1400", + "5. volume": "3807241" + }, + "2016-02-10": { + "1. open": "59.0000", + "2. high": "59.0800", + "3. low": "57.5800", + "4. close": "57.5900", + "5. volume": "2556122" + }, + "2016-02-09": { + "1. open": "58.7000", + "2. high": "59.1500", + "3. low": "57.9800", + "4. close": "58.4800", + "5. volume": "3542932" + }, + "2016-02-08": { + "1. open": "58.7000", + "2. high": "59.8100", + "3. low": "58.2200", + "4. close": "59.5400", + "5. volume": "2180773" + }, + "2016-02-05": { + "1. open": "61.2000", + "2. high": "61.4500", + "3. low": "58.8100", + "4. close": "58.9900", + "5. volume": "2432058" + }, + "2016-02-04": { + "1. open": "61.6500", + "2. high": "62.0900", + "3. low": "61.0000", + "4. close": "61.5200", + "5. volume": "1706350" + }, + "2016-02-03": { + "1. open": "62.3500", + "2. high": "62.5100", + "3. low": "60.5400", + "4. close": "61.9300", + "5. volume": "1679089" + }, + "2016-02-02": { + "1. open": "62.6500", + "2. high": "63.3800", + "3. low": "61.6900", + "4. close": "62.1500", + "5. volume": "2379959" + }, + "2016-02-01": { + "1. open": "62.8400", + "2. high": "63.8800", + "3. low": "62.0600", + "4. close": "63.3300", + "5. volume": "1985180" + }, + "2016-01-29": { + "1. open": "62.7000", + "2. high": "63.2400", + "3. low": "61.5900", + "4. close": "63.0600", + "5. volume": "2597015" + }, + "2016-01-28": { + "1. open": "62.5600", + "2. high": "63.9800", + "3. low": "62.2600", + "4. close": "63.2600", + "5. volume": "2442072" + }, + "2016-01-27": { + "1. open": "62.2500", + "2. high": "63.1600", + "3. low": "61.8100", + "4. close": "62.5900", + "5. volume": "2724548" + }, + "2016-01-26": { + "1. open": "61.2000", + "2. high": "62.6900", + "3. low": "60.9110", + "4. close": "62.6600", + "5. volume": "2065221" + }, + "2016-01-25": { + "1. open": "62.1000", + "2. high": "62.5900", + "3. low": "61.3100", + "4. close": "61.4700", + "5. volume": "2437091" + }, + "2016-01-22": { + "1. open": "60.9000", + "2. high": "62.2300", + "3. low": "60.7700", + "4. close": "61.9300", + "5. volume": "1840324" + }, + "2016-01-21": { + "1. open": "59.5000", + "2. high": "60.7400", + "3. low": "58.8900", + "4. close": "60.3200", + "5. volume": "2696623" + }, + "2016-01-20": { + "1. open": "59.9200", + "2. high": "60.3300", + "3. low": "57.9500", + "4. close": "59.6700", + "5. volume": "2160740" + }, + "2016-01-19": { + "1. open": "61.0200", + "2. high": "61.5100", + "3. low": "60.3530", + "4. close": "60.8300", + "5. volume": "1762971" + }, + "2016-01-15": { + "1. open": "60.5800", + "2. high": "60.9400", + "3. low": "58.9700", + "4. close": "60.2300", + "5. volume": "1693189" + }, + "2016-01-14": { + "1. open": "61.8500", + "2. high": "62.0100", + "3. low": "60.2000", + "4. close": "61.6700", + "5. volume": "2592854" + }, + "2016-01-13": { + "1. open": "62.4800", + "2. high": "63.1800", + "3. low": "61.8300", + "4. close": "61.8600", + "5. volume": "2867767" + }, + "2016-01-12": { + "1. open": "62.3200", + "2. high": "62.6000", + "3. low": "61.4000", + "4. close": "62.5100", + "5. volume": "2116665" + }, + "2016-01-11": { + "1. open": "62.3900", + "2. high": "62.6600", + "3. low": "61.5900", + "4. close": "61.9600", + "5. volume": "2096511" + }, + "2016-01-08": { + "1. open": "62.6500", + "2. high": "63.3900", + "3. low": "61.8800", + "4. close": "62.0100", + "5. volume": "1958180" + }, + "2016-01-07": { + "1. open": "62.2800", + "2. high": "63.1600", + "3. low": "62.0700", + "4. close": "62.4800", + "5. volume": "2587021" + }, + "2016-01-06": { + "1. open": "62.8300", + "2. high": "63.6050", + "3. low": "62.5600", + "4. close": "62.9200", + "5. volume": "2001050" + }, + "2016-01-05": { + "1. open": "63.4900", + "2. high": "63.8900", + "3. low": "62.7100", + "4. close": "63.8900", + "5. volume": "2077116" + }, + "2016-01-04": { + "1. open": "62.8800", + "2. high": "63.0697", + "3. low": "62.3300", + "4. close": "62.7500", + "5. volume": "1891249" + }, + "2015-12-31": { + "1. open": "64.1300", + "2. high": "64.2400", + "3. low": "63.5800", + "4. close": "63.6400", + "5. volume": "857545" + }, + "2015-12-30": { + "1. open": "64.5500", + "2. high": "64.8600", + "3. low": "64.2200", + "4. close": "64.2900", + "5. volume": "768663" + }, + "2015-12-29": { + "1. open": "64.6700", + "2. high": "64.8800", + "3. low": "64.3700", + "4. close": "64.4500", + "5. volume": "1221760" + }, + "2015-12-28": { + "1. open": "64.5600", + "2. high": "64.7200", + "3. low": "63.5500", + "4. close": "64.3000", + "5. volume": "1292788" + }, + "2015-12-24": { + "1. open": "64.4500", + "2. high": "64.8400", + "3. low": "64.3000", + "4. close": "64.5600", + "5. volume": "623103" + }, + "2015-12-23": { + "1. open": "64.3500", + "2. high": "64.9000", + "3. low": "64.1400", + "4. close": "64.5000", + "5. volume": "1450836" + }, + "2015-12-22": { + "1. open": "64.1100", + "2. high": "64.3800", + "3. low": "63.2600", + "4. close": "64.0800", + "5. volume": "2276163" + }, + "2015-12-21": { + "1. open": "62.9100", + "2. high": "63.9800", + "3. low": "62.7100", + "4. close": "63.7000", + "5. volume": "2557212" + }, + "2015-12-18": { + "1. open": "59.6300", + "2. high": "63.0400", + "3. low": "59.4800", + "4. close": "62.5000", + "5. volume": "8045287" + }, + "2015-12-17": { + "1. open": "59.4000", + "2. high": "60.0500", + "3. low": "58.3900", + "4. close": "58.3900", + "5. volume": "2216271" + }, + "2015-12-16": { + "1. open": "59.4900", + "2. high": "60.1400", + "3. low": "58.2100", + "4. close": "59.2900", + "5. volume": "2464959" + }, + "2015-12-15": { + "1. open": "58.9600", + "2. high": "59.6000", + "3. low": "58.3250", + "4. close": "59.0000", + "5. volume": "2515989" + }, + "2015-12-14": { + "1. open": "57.8800", + "2. high": "59.1900", + "3. low": "57.6400", + "4. close": "58.5900", + "5. volume": "1652813" + }, + "2015-12-11": { + "1. open": "57.0700", + "2. high": "57.8900", + "3. low": "56.9700", + "4. close": "57.7700", + "5. volume": "1269378" + }, + "2015-12-10": { + "1. open": "58.2200", + "2. high": "58.7000", + "3. low": "57.5800", + "4. close": "57.7500", + "5. volume": "1715300" + }, + "2015-12-09": { + "1. open": "58.5900", + "2. high": "59.7400", + "3. low": "57.9900", + "4. close": "58.0900", + "5. volume": "1442406" + }, + "2015-12-08": { + "1. open": "58.4600", + "2. high": "59.7200", + "3. low": "58.2400", + "4. close": "59.1800", + "5. volume": "2470587" + }, + "2015-12-07": { + "1. open": "57.5000", + "2. high": "59.1300", + "3. low": "57.5000", + "4. close": "58.9200", + "5. volume": "2009679" + }, + "2015-12-04": { + "1. open": "55.5300", + "2. high": "57.6050", + "3. low": "55.3601", + "4. close": "57.4300", + "5. volume": "1607135" + }, + "2015-12-03": { + "1. open": "56.4200", + "2. high": "56.9700", + "3. low": "55.0100", + "4. close": "55.2000", + "5. volume": "1632825" + }, + "2015-12-02": { + "1. open": "56.4900", + "2. high": "56.7600", + "3. low": "56.0600", + "4. close": "56.3000", + "5. volume": "1261837" + }, + "2015-12-01": { + "1. open": "56.6000", + "2. high": "56.7550", + "3. low": "56.1300", + "4. close": "56.7200", + "5. volume": "1711641" + }, + "2015-11-30": { + "1. open": "56.8900", + "2. high": "57.0600", + "3. low": "56.0200", + "4. close": "56.1700", + "5. volume": "1586217" + }, + "2015-11-27": { + "1. open": "57.1500", + "2. high": "57.2800", + "3. low": "56.7600", + "4. close": "57.0500", + "5. volume": "487100" + }, + "2015-11-25": { + "1. open": "56.3400", + "2. high": "57.2100", + "3. low": "56.2100", + "4. close": "56.8500", + "5. volume": "1799513" + }, + "2015-11-24": { + "1. open": "55.5700", + "2. high": "56.3400", + "3. low": "54.8900", + "4. close": "56.3300", + "5. volume": "2281297" + }, + "2015-11-23": { + "1. open": "55.1000", + "2. high": "56.5700", + "3. low": "55.1000", + "4. close": "56.3500", + "5. volume": "1509883" + }, + "2015-11-20": { + "1. open": "54.6300", + "2. high": "55.3200", + "3. low": "54.5700", + "4. close": "55.1300", + "5. volume": "1397793" + }, + "2015-11-19": { + "1. open": "54.2400", + "2. high": "54.8300", + "3. low": "53.8900", + "4. close": "54.4200", + "5. volume": "1271638" + }, + "2015-11-18": { + "1. open": "53.8000", + "2. high": "54.2400", + "3. low": "53.5200", + "4. close": "53.9900", + "5. volume": "2233138" + }, + "2015-11-17": { + "1. open": "54.1000", + "2. high": "55.3200", + "3. low": "53.8300", + "4. close": "53.9300", + "5. volume": "1463607" + }, + "2015-11-16": { + "1. open": "54.1700", + "2. high": "54.3300", + "3. low": "53.5100", + "4. close": "53.9700", + "5. volume": "1541504" + }, + "2015-11-13": { + "1. open": "55.0900", + "2. high": "55.4000", + "3. low": "54.2500", + "4. close": "54.3400", + "5. volume": "1258531" + }, + "2015-11-12": { + "1. open": "56.1200", + "2. high": "58.6500", + "3. low": "55.0400", + "4. close": "55.1300", + "5. volume": "2045404" + }, + "2015-11-11": { + "1. open": "55.0200", + "2. high": "55.9900", + "3. low": "54.4500", + "4. close": "55.5100", + "5. volume": "2004743" + }, + "2015-11-10": { + "1. open": "55.1900", + "2. high": "55.1900", + "3. low": "53.3800", + "4. close": "54.6800", + "5. volume": "2861271" + }, + "2015-11-09": { + "1. open": "61.4600", + "2. high": "61.6500", + "3. low": "59.7900", + "4. close": "61.3600", + "5. volume": "2169930" + }, + "2015-11-06": { + "1. open": "61.5400", + "2. high": "61.7600", + "3. low": "60.8400", + "4. close": "61.7100", + "5. volume": "1051315" + }, + "2015-11-05": { + "1. open": "61.4500", + "2. high": "61.8200", + "3. low": "61.0100", + "4. close": "61.7800", + "5. volume": "1007169" + }, + "2015-11-04": { + "1. open": "62.6200", + "2. high": "62.8400", + "3. low": "60.6700", + "4. close": "61.4200", + "5. volume": "2183532" + }, + "2015-11-03": { + "1. open": "62.2800", + "2. high": "62.6200", + "3. low": "62.1900", + "4. close": "62.5500", + "5. volume": "1071259" + }, + "2015-11-02": { + "1. open": "62.0000", + "2. high": "62.8900", + "3. low": "61.7600", + "4. close": "62.6600", + "5. volume": "1612558" + }, + "2015-10-30": { + "1. open": "62.6000", + "2. high": "62.8700", + "3. low": "61.8500", + "4. close": "61.8900", + "5. volume": "1725651" + }, + "2015-10-29": { + "1. open": "64.3900", + "2. high": "64.3900", + "3. low": "62.1200", + "4. close": "62.4300", + "5. volume": "2048890" + }, + "2015-10-28": { + "1. open": "63.4700", + "2. high": "64.8900", + "3. low": "63.2400", + "4. close": "64.8500", + "5. volume": "794137" + }, + "2015-10-27": { + "1. open": "64.0900", + "2. high": "64.7900", + "3. low": "63.0100", + "4. close": "63.2200", + "5. volume": "1540890" + }, + "2015-10-26": { + "1. open": "63.9800", + "2. high": "64.7900", + "3. low": "63.8601", + "4. close": "64.7100", + "5. volume": "1539881" + }, + "2015-10-23": { + "1. open": "64.4700", + "2. high": "64.6700", + "3. low": "63.1600", + "4. close": "63.9100", + "5. volume": "1200460" + }, + "2015-10-22": { + "1. open": "63.4000", + "2. high": "64.1200", + "3. low": "62.4700", + "4. close": "64.0900", + "5. volume": "1479515" + }, + "2015-10-21": { + "1. open": "63.8100", + "2. high": "64.2100", + "3. low": "62.4000", + "4. close": "62.8000", + "5. volume": "1745628" + }, + "2015-10-20": { + "1. open": "65.4200", + "2. high": "65.6060", + "3. low": "63.7000", + "4. close": "63.7300", + "5. volume": "1826546" + }, + "2015-10-19": { + "1. open": "65.5600", + "2. high": "66.2000", + "3. low": "65.1500", + "4. close": "65.7000", + "5. volume": "1540519" + }, + "2015-10-16": { + "1. open": "63.9800", + "2. high": "65.2600", + "3. low": "63.7800", + "4. close": "65.1400", + "5. volume": "2116511" + }, + "2015-10-15": { + "1. open": "63.7900", + "2. high": "64.0200", + "3. low": "62.5800", + "4. close": "63.8000", + "5. volume": "2113770" + }, + "2015-10-14": { + "1. open": "66.4600", + "2. high": "66.7000", + "3. low": "63.4500", + "4. close": "63.7600", + "5. volume": "2393044" + }, + "2015-10-13": { + "1. open": "66.0400", + "2. high": "67.1400", + "3. low": "66.0003", + "4. close": "66.4200", + "5. volume": "1214613" + }, + "2015-10-12": { + "1. open": "66.3700", + "2. high": "66.9378", + "3. low": "66.0800", + "4. close": "66.2500", + "5. volume": "1664447" + }, + "2015-10-09": { + "1. open": "66.6000", + "2. high": "67.2000", + "3. low": "66.2500", + "4. close": "66.6800", + "5. volume": "1483205" + }, + "2015-10-08": { + "1. open": "65.8500", + "2. high": "67.1700", + "3. low": "65.2900", + "4. close": "66.7600", + "5. volume": "2601873" + }, + "2015-10-07": { + "1. open": "67.2400", + "2. high": "67.5800", + "3. low": "65.9600", + "4. close": "66.4300", + "5. volume": "2092662" + }, + "2015-10-06": { + "1. open": "68.3200", + "2. high": "68.8300", + "3. low": "67.7500", + "4. close": "67.9400", + "5. volume": "2135826" + }, + "2015-10-05": { + "1. open": "68.9300", + "2. high": "68.9700", + "3. low": "67.9900", + "4. close": "68.4700", + "5. volume": "1606211" + }, + "2015-10-02": { + "1. open": "67.7000", + "2. high": "68.5200", + "3. low": "67.0500", + "4. close": "68.5200", + "5. volume": "1291859" + }, + "2015-10-01": { + "1. open": "68.5400", + "2. high": "69.0000", + "3. low": "67.7000", + "4. close": "68.4200", + "5. volume": "1514380" + }, + "2015-09-30": { + "1. open": "68.5600", + "2. high": "69.2500", + "3. low": "67.6800", + "4. close": "68.5400", + "5. volume": "1799271" + }, + "2015-09-29": { + "1. open": "68.2900", + "2. high": "68.6600", + "3. low": "67.2200", + "4. close": "67.8900", + "5. volume": "2011702" + }, + "2015-09-28": { + "1. open": "70.6400", + "2. high": "70.7000", + "3. low": "67.9300", + "4. close": "68.1100", + "5. volume": "2092252" + }, + "2015-09-25": { + "1. open": "71.6700", + "2. high": "72.1100", + "3. low": "70.3850", + "4. close": "70.7600", + "5. volume": "2641790" + }, + "2015-09-24": { + "1. open": "70.7800", + "2. high": "71.6700", + "3. low": "69.9400", + "4. close": "71.4600", + "5. volume": "1673959" + }, + "2015-09-23": { + "1. open": "69.9200", + "2. high": "71.4500", + "3. low": "69.6900", + "4. close": "71.1100", + "5. volume": "2611839" + }, + "2015-09-22": { + "1. open": "69.2100", + "2. high": "69.7500", + "3. low": "67.2900", + "4. close": "69.6900", + "5. volume": "3037149" + }, + "2015-09-21": { + "1. open": "69.8300", + "2. high": "70.6000", + "3. low": "69.7000", + "4. close": "70.2700", + "5. volume": "2022643" + }, + "2015-09-18": { + "1. open": "69.6300", + "2. high": "70.4800", + "3. low": "69.0700", + "4. close": "69.4600", + "5. volume": "4059310" + }, + "2015-09-17": { + "1. open": "69.3000", + "2. high": "71.3800", + "3. low": "69.0900", + "4. close": "70.2800", + "5. volume": "2774540" + }, + "2015-09-16": { + "1. open": "70.1300", + "2. high": "70.2700", + "3. low": "68.1700", + "4. close": "69.3300", + "5. volume": "2377319" + }, + "2015-09-15": { + "1. open": "70.3600", + "2. high": "70.6550", + "3. low": "69.3700", + "4. close": "70.0400", + "5. volume": "2089672" + }, + "2015-09-14": { + "1. open": "70.4600", + "2. high": "70.9100", + "3. low": "69.9700", + "4. close": "70.2000", + "5. volume": "1513641" + }, + "2015-09-11": { + "1. open": "69.5600", + "2. high": "70.2700", + "3. low": "69.0200", + "4. close": "70.2400", + "5. volume": "1294001" + }, + "2015-09-10": { + "1. open": "69.0800", + "2. high": "70.0300", + "3. low": "68.8028", + "4. close": "69.6700", + "5. volume": "1124469" + }, + "2015-09-09": { + "1. open": "71.0200", + "2. high": "71.0200", + "3. low": "68.8200", + "4. close": "68.9600", + "5. volume": "1232765" + }, + "2015-09-08": { + "1. open": "70.0200", + "2. high": "70.5000", + "3. low": "69.2400", + "4. close": "70.4200", + "5. volume": "1510761" + }, + "2015-09-04": { + "1. open": "68.5100", + "2. high": "69.2900", + "3. low": "68.1400", + "4. close": "68.7800", + "5. volume": "1478635" + }, + "2015-09-03": { + "1. open": "69.1900", + "2. high": "69.6500", + "3. low": "69.0200", + "4. close": "69.2100", + "5. volume": "1702276" + }, + "2015-09-02": { + "1. open": "68.0100", + "2. high": "68.9600", + "3. low": "67.7100", + "4. close": "68.9600", + "5. volume": "1683304" + }, + "2015-09-01": { + "1. open": "67.0000", + "2. high": "67.7200", + "3. low": "66.6950", + "4. close": "67.0700", + "5. volume": "1607290" + }, + "2015-08-31": { + "1. open": "68.8300", + "2. high": "69.0100", + "3. low": "67.9700", + "4. close": "68.0100", + "5. volume": "916358" + }, + "2015-08-28": { + "1. open": "68.6800", + "2. high": "69.5600", + "3. low": "68.2100", + "4. close": "69.0500", + "5. volume": "1114475" + }, + "2015-08-27": { + "1. open": "68.6800", + "2. high": "69.7000", + "3. low": "67.9300", + "4. close": "68.8500", + "5. volume": "1729098" + }, + "2015-08-26": { + "1. open": "68.2500", + "2. high": "68.5300", + "3. low": "66.4500", + "4. close": "68.1600", + "5. volume": "1646313" + }, + "2015-08-25": { + "1. open": "68.0000", + "2. high": "69.1600", + "3. low": "66.7700", + "4. close": "66.8200", + "5. volume": "1810103" + }, + "2015-08-24": { + "1. open": "67.0500", + "2. high": "70.4100", + "3. low": "65.9300", + "4. close": "66.7700", + "5. volume": "2919362" + }, + "2015-08-21": { + "1. open": "71.0700", + "2. high": "71.4300", + "3. low": "69.8200", + "4. close": "70.1800", + "5. volume": "1452470" + }, + "2015-08-20": { + "1. open": "72.0700", + "2. high": "72.9000", + "3. low": "71.5500", + "4. close": "71.6100", + "5. volume": "1407515" + }, + "2015-08-19": { + "1. open": "71.3400", + "2. high": "72.8000", + "3. low": "71.2100", + "4. close": "72.2700", + "5. volume": "1342343" + }, + "2015-08-18": { + "1. open": "72.6900", + "2. high": "73.1300", + "3. low": "71.6000", + "4. close": "71.6100", + "5. volume": "1083876" + }, + "2015-08-17": { + "1. open": "71.9900", + "2. high": "72.8200", + "3. low": "71.8000", + "4. close": "72.5700", + "5. volume": "844352" + }, + "2015-08-14": { + "1. open": "72.0300", + "2. high": "72.3900", + "3. low": "71.6650", + "4. close": "72.3700", + "5. volume": "863677" + }, + "2015-08-13": { + "1. open": "70.7400", + "2. high": "72.6600", + "3. low": "70.7100", + "4. close": "71.9500", + "5. volume": "845667" + }, + "2015-08-12": { + "1. open": "70.3400", + "2. high": "70.7600", + "3. low": "69.4500", + "4. close": "70.7200", + "5. volume": "1259566" + }, + "2015-08-11": { + "1. open": "70.6200", + "2. high": "71.3000", + "3. low": "70.3200", + "4. close": "70.9700", + "5. volume": "1139102" + }, + "2015-08-10": { + "1. open": "72.1700", + "2. high": "72.5800", + "3. low": "71.0100", + "4. close": "71.1100", + "5. volume": "754399" + }, + "2015-08-07": { + "1. open": "70.9000", + "2. high": "71.8500", + "3. low": "70.0000", + "4. close": "71.7700", + "5. volume": "1431688" + }, + "2015-08-06": { + "1. open": "74.3400", + "2. high": "74.8200", + "3. low": "70.2300", + "4. close": "70.8000", + "5. volume": "2769222" + }, + "2015-08-05": { + "1. open": "74.1200", + "2. high": "75.4900", + "3. low": "74.1200", + "4. close": "74.9100", + "5. volume": "1159263" + }, + "2015-08-04": { + "1. open": "73.9100", + "2. high": "74.0300", + "3. low": "73.4700", + "4. close": "73.9900", + "5. volume": "909613" + }, + "2015-08-03": { + "1. open": "73.8900", + "2. high": "73.9599", + "3. low": "73.1400", + "4. close": "73.9100", + "5. volume": "1045222" + }, + "2015-07-31": { + "1. open": "73.9900", + "2. high": "74.5300", + "3. low": "73.3300", + "4. close": "73.7600", + "5. volume": "1161929" + }, + "2015-07-30": { + "1. open": "73.0800", + "2. high": "74.0500", + "3. low": "72.4000", + "4. close": "73.8000", + "5. volume": "1094896" + }, + "2015-07-29": { + "1. open": "72.8800", + "2. high": "73.6800", + "3. low": "72.4500", + "4. close": "73.1800", + "5. volume": "1212184" + }, + "2015-07-28": { + "1. open": "72.3100", + "2. high": "72.4900", + "3. low": "71.7800", + "4. close": "72.4300", + "5. volume": "1099308" + }, + "2015-07-27": { + "1. open": "72.9500", + "2. high": "73.0800", + "3. low": "72.0500", + "4. close": "72.3100", + "5. volume": "1204992" + }, + "2015-07-24": { + "1. open": "75.1400", + "2. high": "75.1400", + "3. low": "72.8900", + "4. close": "73.0700", + "5. volume": "1713040" + }, + "2015-07-23": { + "1. open": "75.0000", + "2. high": "75.6000", + "3. low": "74.4620", + "4. close": "74.8700", + "5. volume": "1881474" + }, + "2015-07-22": { + "1. open": "73.1200", + "2. high": "75.1200", + "3. low": "73.0200", + "4. close": "74.5900", + "5. volume": "2445267" + }, + "2015-07-21": { + "1. open": "72.9200", + "2. high": "73.1000", + "3. low": "72.2500", + "4. close": "73.0100", + "5. volume": "1011123" + }, + "2015-07-20": { + "1. open": "72.6900", + "2. high": "73.7200", + "3. low": "72.6000", + "4. close": "72.9500", + "5. volume": "1046779" + }, + "2015-07-17": { + "1. open": "72.9200", + "2. high": "72.9700", + "3. low": "72.3200", + "4. close": "72.5900", + "5. volume": "753555" + }, + "2015-07-16": { + "1. open": "71.7000", + "2. high": "73.0000", + "3. low": "71.5000", + "4. close": "72.9500", + "5. volume": "1375298" + }, + "2015-07-15": { + "1. open": "72.4300", + "2. high": "72.4550", + "3. low": "71.3500", + "4. close": "71.3900", + "5. volume": "755762" + }, + "2015-07-14": { + "1. open": "72.3800", + "2. high": "72.5200", + "3. low": "71.8700", + "4. close": "72.3400", + "5. volume": "1147063" + }, + "2015-07-13": { + "1. open": "72.6900", + "2. high": "72.9800", + "3. low": "72.2200", + "4. close": "72.3700", + "5. volume": "1292612" + }, + "2015-07-10": { + "1. open": "72.3500", + "2. high": "72.3700", + "3. low": "71.6200", + "4. close": "72.1600", + "5. volume": "649324" + }, + "2015-07-09": { + "1. open": "72.2000", + "2. high": "72.8700", + "3. low": "71.4800", + "4. close": "71.5600", + "5. volume": "1916614" + }, + "2015-07-08": { + "1. open": "71.0600", + "2. high": "71.4804", + "3. low": "70.6200", + "4. close": "70.8400", + "5. volume": "1150594" + }, + "2015-07-07": { + "1. open": "70.8700", + "2. high": "72.2250", + "3. low": "70.4900", + "4. close": "72.1000", + "5. volume": "1671637" + }, + "2015-07-06": { + "1. open": "70.2300", + "2. high": "70.7300", + "3. low": "69.9100", + "4. close": "70.6900", + "5. volume": "1548825" + }, + "2015-07-02": { + "1. open": "70.6600", + "2. high": "70.8900", + "3. low": "69.9150", + "4. close": "70.3100", + "5. volume": "1459795" + }, + "2015-07-01": { + "1. open": "71.6900", + "2. high": "71.7600", + "3. low": "70.0600", + "4. close": "70.2200", + "5. volume": "1997681" + }, + "2015-06-30": { + "1. open": "71.9400", + "2. high": "72.0000", + "3. low": "70.8200", + "4. close": "71.0800", + "5. volume": "1806363" + }, + "2015-06-29": { + "1. open": "72.1200", + "2. high": "72.5100", + "3. low": "71.1600", + "4. close": "71.2000", + "5. volume": "2239325" + }, + "2015-06-26": { + "1. open": "71.6000", + "2. high": "73.0000", + "3. low": "71.2400", + "4. close": "72.9600", + "5. volume": "3065651" + }, + "2015-06-25": { + "1. open": "71.5400", + "2. high": "72.0750", + "3. low": "71.1700", + "4. close": "71.2300", + "5. volume": "1706722" + }, + "2015-06-24": { + "1. open": "69.2000", + "2. high": "71.5300", + "3. low": "68.9400", + "4. close": "70.8400", + "5. volume": "3669993" + }, + "2015-06-23": { + "1. open": "73.0400", + "2. high": "73.4000", + "3. low": "69.3600", + "4. close": "69.3900", + "5. volume": "7588918" + }, + "2015-06-22": { + "1. open": "69.3600", + "2. high": "69.5000", + "3. low": "68.8800", + "4. close": "69.3800", + "5. volume": "1530327" + }, + "2015-06-19": { + "1. open": "68.9900", + "2. high": "69.4100", + "3. low": "68.6100", + "4. close": "68.8700", + "5. volume": "1289917" + }, + "2015-06-18": { + "1. open": "68.7600", + "2. high": "69.4000", + "3. low": "68.5400", + "4. close": "69.1600", + "5. volume": "987425" + }, + "2015-06-17": { + "1. open": "67.8700", + "2. high": "68.3400", + "3. low": "67.8000", + "4. close": "68.2600", + "5. volume": "853144" + }, + "2015-06-16": { + "1. open": "68.1700", + "2. high": "68.4800", + "3. low": "67.7900", + "4. close": "67.9400", + "5. volume": "812691" + }, + "2015-06-15": { + "1. open": "67.6700", + "2. high": "68.2000", + "3. low": "66.8300", + "4. close": "68.1300", + "5. volume": "1077215" + }, + "2015-06-12": { + "1. open": "67.8700", + "2. high": "68.4360", + "3. low": "67.1900", + "4. close": "68.1100", + "5. volume": "1528429" + }, + "2015-06-11": { + "1. open": "67.0900", + "2. high": "67.6100", + "3. low": "66.8360", + "4. close": "67.0500", + "5. volume": "997786" + }, + "2015-06-10": { + "1. open": "65.0300", + "2. high": "67.1200", + "3. low": "64.9100", + "4. close": "66.9500", + "5. volume": "1495598" + }, + "2015-06-09": { + "1. open": "65.1900", + "2. high": "65.3700", + "3. low": "64.7600", + "4. close": "65.0100", + "5. volume": "953849" + }, + "2015-06-08": { + "1. open": "64.8200", + "2. high": "65.5400", + "3. low": "64.5300", + "4. close": "65.4100", + "5. volume": "874258" + }, + "2015-06-05": { + "1. open": "64.2100", + "2. high": "64.8800", + "3. low": "63.6800", + "4. close": "64.8400", + "5. volume": "699427" + }, + "2015-06-04": { + "1. open": "65.1700", + "2. high": "65.2700", + "3. low": "64.2200", + "4. close": "64.3900", + "5. volume": "1291053" + }, + "2015-06-03": { + "1. open": "65.2300", + "2. high": "65.4400", + "3. low": "64.7500", + "4. close": "65.3200", + "5. volume": "792399" + }, + "2015-06-02": { + "1. open": "65.6500", + "2. high": "65.8500", + "3. low": "65.0100", + "4. close": "65.0600", + "5. volume": "1006559" + }, + "2015-06-01": { + "1. open": "65.5400", + "2. high": "66.0400", + "3. low": "65.0500", + "4. close": "65.8000", + "5. volume": "777242" + }, + "2015-05-29": { + "1. open": "65.2200", + "2. high": "65.7600", + "3. low": "64.6500", + "4. close": "65.5400", + "5. volume": "3597477" + }, + "2015-05-28": { + "1. open": "64.9200", + "2. high": "65.6000", + "3. low": "64.7200", + "4. close": "64.9400", + "5. volume": "1988798" + }, + "2015-05-27": { + "1. open": "64.6600", + "2. high": "65.5000", + "3. low": "64.5800", + "4. close": "64.9200", + "5. volume": "1520546" + }, + "2015-05-26": { + "1. open": "64.7000", + "2. high": "64.8300", + "3. low": "63.8000", + "4. close": "64.1800", + "5. volume": "798810" + }, + "2015-05-22": { + "1. open": "64.7100", + "2. high": "64.9100", + "3. low": "64.3800", + "4. close": "64.7500", + "5. volume": "734281" + }, + "2015-05-21": { + "1. open": "64.1600", + "2. high": "64.6700", + "3. low": "64.0600", + "4. close": "64.5700", + "5. volume": "814040" + }, + "2015-05-20": { + "1. open": "65.0400", + "2. high": "65.0400", + "3. low": "64.2700", + "4. close": "64.3800", + "5. volume": "728538" + }, + "2015-05-19": { + "1. open": "64.2100", + "2. high": "65.4000", + "3. low": "63.9000", + "4. close": "65.1300", + "5. volume": "1177180" + }, + "2015-05-18": { + "1. open": "63.7900", + "2. high": "64.2100", + "3. low": "63.5400", + "4. close": "64.0700", + "5. volume": "613576" + }, + "2015-05-15": { + "1. open": "63.6200", + "2. high": "63.9700", + "3. low": "63.4800", + "4. close": "63.9300", + "5. volume": "657504" + }, + "2015-05-14": { + "1. open": "63.1300", + "2. high": "63.5400", + "3. low": "62.5601", + "4. close": "63.3900", + "5. volume": "946894" + }, + "2015-05-13": { + "1. open": "63.7300", + "2. high": "64.1100", + "3. low": "62.6600", + "4. close": "62.7600", + "5. volume": "1465518" + }, + "2015-05-12": { + "1. open": "63.6500", + "2. high": "63.9700", + "3. low": "62.8800", + "4. close": "63.6800", + "5. volume": "851465" + }, + "2015-05-11": { + "1. open": "63.8300", + "2. high": "64.6500", + "3. low": "63.8000", + "4. close": "64.1600", + "5. volume": "1292597" + }, + "2015-05-08": { + "1. open": "63.5900", + "2. high": "64.8200", + "3. low": "63.5900", + "4. close": "63.9600", + "5. volume": "1200552" + }, + "2015-05-07": { + "1. open": "61.8200", + "2. high": "63.3700", + "3. low": "61.6600", + "4. close": "63.0700", + "5. volume": "1575230" + }, + "2015-05-06": { + "1. open": "61.9100", + "2. high": "62.2600", + "3. low": "61.3050", + "4. close": "61.6400", + "5. volume": "1386916" + }, + "2015-05-05": { + "1. open": "63.1300", + "2. high": "63.1700", + "3. low": "61.7200", + "4. close": "61.7500", + "5. volume": "1521850" + }, + "2015-05-04": { + "1. open": "64.0100", + "2. high": "64.3400", + "3. low": "63.1200", + "4. close": "63.1800", + "5. volume": "1128167" + }, + "2015-05-01": { + "1. open": "64.1700", + "2. high": "64.4800", + "3. low": "63.8700", + "4. close": "63.9900", + "5. volume": "1112750" + }, + "2015-04-30": { + "1. open": "64.1300", + "2. high": "64.6200", + "3. low": "63.5000", + "4. close": "63.7700", + "5. volume": "1476077" + }, + "2015-04-29": { + "1. open": "65.7500", + "2. high": "65.7600", + "3. low": "64.3800", + "4. close": "64.4300", + "5. volume": "1784916" + }, + "2015-04-28": { + "1. open": "65.7800", + "2. high": "66.3800", + "3. low": "65.5000", + "4. close": "66.3700", + "5. volume": "947650" + }, + "2015-04-27": { + "1. open": "67.0100", + "2. high": "67.1500", + "3. low": "65.8500", + "4. close": "65.9400", + "5. volume": "1221573" + }, + "2015-04-24": { + "1. open": "66.0700", + "2. high": "67.1900", + "3. low": "65.6100", + "4. close": "67.0100", + "5. volume": "1264466" + }, + "2015-04-23": { + "1. open": "65.4800", + "2. high": "66.0000", + "3. low": "64.9200", + "4. close": "65.8100", + "5. volume": "1746056" + }, + "2015-04-22": { + "1. open": "65.2900", + "2. high": "65.4100", + "3. low": "64.8400", + "4. close": "65.2000", + "5. volume": "1074723" + }, + "2015-04-21": { + "1. open": "65.2200", + "2. high": "65.5300", + "3. low": "64.6500", + "4. close": "65.2900", + "5. volume": "1354987" + }, + "2015-04-20": { + "1. open": "65.3100", + "2. high": "65.4939", + "3. low": "65.0100", + "4. close": "65.2200", + "5. volume": "1378624" + }, + "2015-04-17": { + "1. open": "65.9600", + "2. high": "66.0600", + "3. low": "64.9000", + "4. close": "64.9400", + "5. volume": "1672063" + }, + "2015-04-16": { + "1. open": "67.0100", + "2. high": "67.3400", + "3. low": "66.2400", + "4. close": "66.4300", + "5. volume": "1313347" + }, + "2015-04-15": { + "1. open": "68.0000", + "2. high": "68.3000", + "3. low": "67.0400", + "4. close": "67.0500", + "5. volume": "1184583" + }, + "2015-04-14": { + "1. open": "68.4900", + "2. high": "68.6100", + "3. low": "67.7800", + "4. close": "67.9000", + "5. volume": "1372380" + }, + "2015-04-13": { + "1. open": "68.3600", + "2. high": "69.4350", + "3. low": "68.3600", + "4. close": "68.6000", + "5. volume": "1306099" + }, + "2015-04-10": { + "1. open": "67.6100", + "2. high": "69.3500", + "3. low": "67.5900", + "4. close": "68.7800", + "5. volume": "2211414" + }, + "2015-04-09": { + "1. open": "67.2200", + "2. high": "67.5100", + "3. low": "66.4700", + "4. close": "67.1800", + "5. volume": "2235716" + }, + "2015-04-08": { + "1. open": "65.9300", + "2. high": "67.5300", + "3. low": "65.9100", + "4. close": "67.4900", + "5. volume": "1612744" + }, + "2015-04-07": { + "1. open": "66.7000", + "2. high": "66.7400", + "3. low": "66.0100", + "4. close": "66.2600", + "5. volume": "2481756" + }, + "2015-04-06": { + "1. open": "67.1600", + "2. high": "67.4900", + "3. low": "66.4500", + "4. close": "66.5500", + "5. volume": "1361997" + }, + "2015-04-02": { + "1. open": "67.9000", + "2. high": "68.0200", + "3. low": "67.2800", + "4. close": "67.4500", + "5. volume": "1979925" + }, + "2015-04-01": { + "1. open": "69.1300", + "2. high": "69.1800", + "3. low": "67.3590", + "4. close": "67.4700", + "5. volume": "1827194" + }, + "2015-03-31": { + "1. open": "69.4400", + "2. high": "70.2400", + "3. low": "69.3100", + "4. close": "69.3400", + "5. volume": "1998405" + }, + "2015-03-30": { + "1. open": "69.3400", + "2. high": "69.9300", + "3. low": "69.1900", + "4. close": "69.4200", + "5. volume": "1144980" + }, + "2015-03-27": { + "1. open": "68.4400", + "2. high": "69.3300", + "3. low": "68.0900", + "4. close": "69.0500", + "5. volume": "1567649" + }, + "2015-03-26": { + "1. open": "68.3200", + "2. high": "68.7000", + "3. low": "67.5300", + "4. close": "68.2600", + "5. volume": "1796538" + }, + "2015-03-25": { + "1. open": "69.7900", + "2. high": "70.0000", + "3. low": "68.6700", + "4. close": "68.7100", + "5. volume": "2432541" + }, + "2015-03-24": { + "1. open": "69.0800", + "2. high": "70.3800", + "3. low": "69.0800", + "4. close": "69.7300", + "5. volume": "2263629" + }, + "2015-03-23": { + "1. open": "67.7500", + "2. high": "70.0000", + "3. low": "67.4900", + "4. close": "69.2200", + "5. volume": "3743134" + }, + "2015-03-20": { + "1. open": "67.3800", + "2. high": "67.7400", + "3. low": "65.5800", + "4. close": "66.7500", + "5. volume": "6176494" + }, + "2015-03-19": { + "1. open": "65.1900", + "2. high": "65.7500", + "3. low": "64.8600", + "4. close": "64.8700", + "5. volume": "1887100" + }, + "2015-03-18": { + "1. open": "65.5200", + "2. high": "65.7500", + "3. low": "64.6200", + "4. close": "65.1900", + "5. volume": "2019970" + }, + "2015-03-17": { + "1. open": "64.9100", + "2. high": "65.5950", + "3. low": "64.5300", + "4. close": "65.5200", + "5. volume": "1526329" + }, + "2015-03-16": { + "1. open": "63.5400", + "2. high": "64.9600", + "3. low": "63.5300", + "4. close": "64.9100", + "5. volume": "1752271" + }, + "2015-03-13": { + "1. open": "63.6100", + "2. high": "63.9900", + "3. low": "62.8400", + "4. close": "63.1000", + "5. volume": "1050775" + }, + "2015-03-12": { + "1. open": "62.1000", + "2. high": "63.6900", + "3. low": "61.9650", + "4. close": "63.5300", + "5. volume": "1372352" + }, + "2015-03-11": { + "1. open": "62.4700", + "2. high": "62.6100", + "3. low": "61.6900", + "4. close": "61.7200", + "5. volume": "1016774" + }, + "2015-03-10": { + "1. open": "63.0800", + "2. high": "63.1900", + "3. low": "62.2100", + "4. close": "62.4700", + "5. volume": "1217121" + }, + "2015-03-09": { + "1. open": "62.8000", + "2. high": "63.5800", + "3. low": "62.7200", + "4. close": "63.3600", + "5. volume": "651342" + }, + "2015-03-06": { + "1. open": "63.8400", + "2. high": "64.0000", + "3. low": "62.5500", + "4. close": "62.7100", + "5. volume": "1246285" + }, + "2015-03-05": { + "1. open": "62.9300", + "2. high": "64.5400", + "3. low": "62.9300", + "4. close": "64.2100", + "5. volume": "1087578" + }, + "2015-03-04": { + "1. open": "63.4500", + "2. high": "63.7100", + "3. low": "62.8500", + "4. close": "62.8900", + "5. volume": "946432" + }, + "2015-03-03": { + "1. open": "64.2200", + "2. high": "64.2700", + "3. low": "63.5300", + "4. close": "63.8900", + "5. volume": "555528" + }, + "2015-03-02": { + "1. open": "64.0400", + "2. high": "64.8700", + "3. low": "63.8800", + "4. close": "64.3800", + "5. volume": "932627" + }, + "2015-02-27": { + "1. open": "64.4300", + "2. high": "64.5500", + "3. low": "63.9300", + "4. close": "64.0000", + "5. volume": "1112459" + }, + "2015-02-26": { + "1. open": "64.4000", + "2. high": "64.5000", + "3. low": "64.0500", + "4. close": "64.3800", + "5. volume": "882714" + }, + "2015-02-25": { + "1. open": "63.5000", + "2. high": "64.4900", + "3. low": "63.4500", + "4. close": "64.3200", + "5. volume": "1021859" + }, + "2015-02-24": { + "1. open": "62.7600", + "2. high": "63.6750", + "3. low": "62.3210", + "4. close": "63.5300", + "5. volume": "1273880" + }, + "2015-02-23": { + "1. open": "62.4000", + "2. high": "62.6900", + "3. low": "62.2300", + "4. close": "62.5900", + "5. volume": "705360" + }, + "2015-02-20": { + "1. open": "62.3000", + "2. high": "62.4900", + "3. low": "62.0360", + "4. close": "62.2100", + "5. volume": "997375" + }, + "2015-02-19": { + "1. open": "62.1700", + "2. high": "62.6500", + "3. low": "62.0100", + "4. close": "62.3200", + "5. volume": "1154435" + }, + "2015-02-18": { + "1. open": "61.4500", + "2. high": "62.3100", + "3. low": "61.3650", + "4. close": "62.1700", + "5. volume": "1515687" + }, + "2015-02-17": { + "1. open": "61.5100", + "2. high": "61.7500", + "3. low": "61.1900", + "4. close": "61.4500", + "5. volume": "995321" + }, + "2015-02-13": { + "1. open": "61.1800", + "2. high": "61.7550", + "3. low": "60.6850", + "4. close": "61.7200", + "5. volume": "671068" + }, + "2015-02-12": { + "1. open": "60.5600", + "2. high": "61.4500", + "3. low": "59.9300", + "4. close": "61.4100", + "5. volume": "1077290" + }, + "2015-02-11": { + "1. open": "61.1200", + "2. high": "61.3699", + "3. low": "60.4600", + "4. close": "60.8100", + "5. volume": "605746" + }, + "2015-02-10": { + "1. open": "60.5700", + "2. high": "61.2400", + "3. low": "59.4200", + "4. close": "61.0500", + "5. volume": "778975" + }, + "2015-02-09": { + "1. open": "60.1600", + "2. high": "60.5500", + "3. low": "59.8900", + "4. close": "60.1700", + "5. volume": "877543" + }, + "2015-02-06": { + "1. open": "60.9700", + "2. high": "61.3600", + "3. low": "60.4200", + "4. close": "60.6500", + "5. volume": "566008" + }, + "2015-02-05": { + "1. open": "60.9200", + "2. high": "61.3900", + "3. low": "60.6100", + "4. close": "60.9800", + "5. volume": "677427" + }, + "2015-02-04": { + "1. open": "60.5800", + "2. high": "61.3200", + "3. low": "60.4400", + "4. close": "60.6600", + "5. volume": "1479200" + }, + "2015-02-03": { + "1. open": "60.1500", + "2. high": "60.8200", + "3. low": "59.6000", + "4. close": "60.7600", + "5. volume": "974022" + }, + "2015-02-02": { + "1. open": "61.3000", + "2. high": "61.3700", + "3. low": "59.2100", + "4. close": "60.0200", + "5. volume": "1616162" + }, + "2015-01-30": { + "1. open": "61.6600", + "2. high": "61.9100", + "3. low": "60.9800", + "4. close": "61.3800", + "5. volume": "3061854" + }, + "2015-01-29": { + "1. open": "61.0200", + "2. high": "62.2250", + "3. low": "60.3300", + "4. close": "62.2200", + "5. volume": "1365540" + }, + "2015-01-28": { + "1. open": "61.5200", + "2. high": "62.0900", + "3. low": "60.6700", + "4. close": "60.7200", + "5. volume": "975799" + }, + "2015-01-27": { + "1. open": "61.6800", + "2. high": "62.2300", + "3. low": "61.3000", + "4. close": "61.4100", + "5. volume": "1069473" + }, + "2015-01-26": { + "1. open": "61.2400", + "2. high": "62.3300", + "3. low": "61.2300", + "4. close": "62.1700", + "5. volume": "1410958" + }, + "2015-01-23": { + "1. open": "60.9900", + "2. high": "61.4400", + "3. low": "60.8800", + "4. close": "61.2200", + "5. volume": "868355" + }, + "2015-01-22": { + "1. open": "59.9800", + "2. high": "61.0050", + "3. low": "59.7300", + "4. close": "60.9400", + "5. volume": "1629435" + }, + "2015-01-21": { + "1. open": "59.0200", + "2. high": "59.6800", + "3. low": "58.9600", + "4. close": "59.6400", + "5. volume": "1116580" + }, + "2015-01-20": { + "1. open": "59.4900", + "2. high": "59.5400", + "3. low": "58.8800", + "4. close": "59.2500", + "5. volume": "1242911" + }, + "2015-01-16": { + "1. open": "58.6400", + "2. high": "59.2600", + "3. low": "58.0100", + "4. close": "59.1000", + "5. volume": "2448084" + }, + "2015-01-15": { + "1. open": "59.3300", + "2. high": "59.6100", + "3. low": "58.6500", + "4. close": "58.7800", + "5. volume": "1790788" + }, + "2015-01-14": { + "1. open": "59.3200", + "2. high": "59.4000", + "3. low": "58.6300", + "4. close": "59.2800", + "5. volume": "1481198" + }, + "2015-01-13": { + "1. open": "60.3000", + "2. high": "60.5000", + "3. low": "58.7100", + "4. close": "59.2500", + "5. volume": "1861845" + }, + "2015-01-12": { + "1. open": "60.0700", + "2. high": "60.4000", + "3. low": "59.5700", + "4. close": "59.8400", + "5. volume": "1449960" + }, + "2015-01-09": { + "1. open": "61.0700", + "2. high": "61.4800", + "3. low": "59.8000", + "4. close": "59.8900", + "5. volume": "1540944" + }, + "2015-01-08": { + "1. open": "60.7800", + "2. high": "61.1900", + "3. low": "60.4200", + "4. close": "61.1400", + "5. volume": "1797336" + }, + "2015-01-07": { + "1. open": "58.0300", + "2. high": "60.2400", + "3. low": "57.6300", + "4. close": "60.1900", + "5. volume": "2694378" + }, + "2015-01-06": { + "1. open": "58.9400", + "2. high": "59.2700", + "3. low": "57.5500", + "4. close": "58.1900", + "5. volume": "1513538" + }, + "2015-01-05": { + "1. open": "58.2800", + "2. high": "58.5200", + "3. low": "57.7901", + "4. close": "57.9900", + "5. volume": "935313" + }, + "2015-01-02": { + "1. open": "59.0000", + "2. high": "59.4600", + "3. low": "58.1300", + "4. close": "58.4200", + "5. volume": "1039359" + }, + "2014-12-31": { + "1. open": "59.1200", + "2. high": "59.5900", + "3. low": "58.6000", + "4. close": "58.6300", + "5. volume": "758180" + }, + "2014-12-30": { + "1. open": "58.6900", + "2. high": "59.2500", + "3. low": "58.6400", + "4. close": "58.7900", + "5. volume": "604812" + }, + "2014-12-29": { + "1. open": "58.2500", + "2. high": "59.0000", + "3. low": "58.0800", + "4. close": "58.8500", + "5. volume": "618123" + }, + "2014-12-26": { + "1. open": "58.4500", + "2. high": "58.9275", + "3. low": "58.2500", + "4. close": "58.4000", + "5. volume": "431733" + }, + "2014-12-24": { + "1. open": "58.5700", + "2. high": "58.7899", + "3. low": "58.3500", + "4. close": "58.4200", + "5. volume": "319717" + }, + "2014-12-23": { + "1. open": "58.7700", + "2. high": "58.9889", + "3. low": "58.4500", + "4. close": "58.5100", + "5. volume": "608986" + }, + "2014-12-22": { + "1. open": "57.5500", + "2. high": "58.7300", + "3. low": "57.5500", + "4. close": "58.6300", + "5. volume": "1200363" + }, + "2014-12-19": { + "1. open": "57.8400", + "2. high": "57.9900", + "3. low": "57.2900", + "4. close": "57.3700", + "5. volume": "2688916" + }, + "2014-12-18": { + "1. open": "57.5000", + "2. high": "57.7300", + "3. low": "57.1350", + "4. close": "57.7200", + "5. volume": "1928600" + }, + "2014-12-17": { + "1. open": "57.8700", + "2. high": "58.3400", + "3. low": "55.9500", + "4. close": "57.0800", + "5. volume": "5111382" + }, + "2014-12-16": { + "1. open": "56.9800", + "2. high": "57.1000", + "3. low": "55.8200", + "4. close": "55.9100", + "5. volume": "2253880" + }, + "2014-12-15": { + "1. open": "58.1600", + "2. high": "58.8699", + "3. low": "57.0800", + "4. close": "57.2000", + "5. volume": "2562303" + }, + "2014-12-12": { + "1. open": "57.5800", + "2. high": "58.2900", + "3. low": "57.1800", + "4. close": "57.3800", + "5. volume": "1821670" + }, + "2014-12-11": { + "1. open": "57.8700", + "2. high": "58.3600", + "3. low": "57.7200", + "4. close": "57.8300", + "5. volume": "1636631" + }, + "2014-12-10": { + "1. open": "57.7400", + "2. high": "58.8000", + "3. low": "57.4700", + "4. close": "57.5000", + "5. volume": "1264583" + }, + "2014-12-09": { + "1. open": "57.9100", + "2. high": "58.2906", + "3. low": "57.5400", + "4. close": "57.9000", + "5. volume": "1279204" + }, + "2014-12-08": { + "1. open": "58.4500", + "2. high": "58.9000", + "3. low": "58.1500", + "4. close": "58.5700", + "5. volume": "1285261" + }, + "2014-12-05": { + "1. open": "57.9300", + "2. high": "58.5500", + "3. low": "57.9300", + "4. close": "58.5200", + "5. volume": "743696" + }, + "2014-12-04": { + "1. open": "58.1600", + "2. high": "58.3400", + "3. low": "57.7400", + "4. close": "57.8500", + "5. volume": "1045598" + }, + "2014-12-03": { + "1. open": "57.2700", + "2. high": "58.2850", + "3. low": "57.1700", + "4. close": "58.1100", + "5. volume": "1819495" + }, + "2014-12-02": { + "1. open": "57.7900", + "2. high": "58.2500", + "3. low": "57.4600", + "4. close": "57.5300", + "5. volume": "1157100" + }, + "2014-12-01": { + "1. open": "56.8900", + "2. high": "57.9500", + "3. low": "56.8000", + "4. close": "57.5200", + "5. volume": "1991413" + }, + "2014-11-28": { + "1. open": "56.2300", + "2. high": "57.2100", + "3. low": "56.1700", + "4. close": "56.9900", + "5. volume": "682838" + }, + "2014-11-26": { + "1. open": "55.0700", + "2. high": "55.9000", + "3. low": "54.9900", + "4. close": "55.8600", + "5. volume": "916255" + }, + "2014-11-25": { + "1. open": "56.3700", + "2. high": "56.6500", + "3. low": "54.9600", + "4. close": "54.9900", + "5. volume": "3017677" + }, + "2014-11-24": { + "1. open": "56.0000", + "2. high": "56.4050", + "3. low": "55.8400", + "4. close": "56.3600", + "5. volume": "1491325" + }, + "2014-11-21": { + "1. open": "56.2800", + "2. high": "56.3500", + "3. low": "55.8100", + "4. close": "55.8500", + "5. volume": "1070683" + }, + "2014-11-20": { + "1. open": "55.3600", + "2. high": "56.0900", + "3. low": "55.3600", + "4. close": "55.7900", + "5. volume": "1197011" + }, + "2014-11-19": { + "1. open": "55.4100", + "2. high": "55.9000", + "3. low": "55.4000", + "4. close": "55.6100", + "5. volume": "1212383" + }, + "2014-11-18": { + "1. open": "55.4200", + "2. high": "55.6900", + "3. low": "55.3184", + "4. close": "55.5700", + "5. volume": "1570724" + }, + "2014-11-17": { + "1. open": "55.8600", + "2. high": "55.9700", + "3. low": "55.4300", + "4. close": "55.4300", + "5. volume": "1279528" + }, + "2014-11-14": { + "1. open": "56.3100", + "2. high": "56.6800", + "3. low": "55.8300", + "4. close": "55.9000", + "5. volume": "1393910" + }, + "2014-11-13": { + "1. open": "56.5200", + "2. high": "56.8499", + "3. low": "56.0240", + "4. close": "56.3000", + "5. volume": "1812704" + }, + "2014-11-12": { + "1. open": "55.5800", + "2. high": "56.6598", + "3. low": "55.5400", + "4. close": "56.3600", + "5. volume": "2394154" + }, + "2014-11-11": { + "1. open": "54.8500", + "2. high": "55.8400", + "3. low": "54.8500", + "4. close": "55.7200", + "5. volume": "3773717" + }, + "2014-11-10": { + "1. open": "53.4100", + "2. high": "54.3200", + "3. low": "53.2300", + "4. close": "54.3100", + "5. volume": "1917193" + }, + "2014-11-07": { + "1. open": "53.4000", + "2. high": "53.8100", + "3. low": "53.1000", + "4. close": "53.5000", + "5. volume": "1495984" + }, + "2014-11-06": { + "1. open": "52.5000", + "2. high": "53.2300", + "3. low": "52.4400", + "4. close": "53.1000", + "5. volume": "1268558" + }, + "2014-11-05": { + "1. open": "52.9500", + "2. high": "53.1600", + "3. low": "52.5500", + "4. close": "52.6900", + "5. volume": "1302945" + }, + "2014-11-04": { + "1. open": "52.0000", + "2. high": "52.7800", + "3. low": "51.9900", + "4. close": "52.7300", + "5. volume": "1258161" + }, + "2014-11-03": { + "1. open": "51.8100", + "2. high": "52.0925", + "3. low": "51.4950", + "4. close": "51.9800", + "5. volume": "1209569" + }, + "2014-10-31": { + "1. open": "51.7700", + "2. high": "51.8090", + "3. low": "51.4500", + "4. close": "51.7800", + "5. volume": "1395676" + }, + "2014-10-30": { + "1. open": "50.7400", + "2. high": "51.3990", + "3. low": "48.9100", + "4. close": "51.1800", + "5. volume": "1343989" + }, + "2014-10-29": { + "1. open": "51.8600", + "2. high": "51.9800", + "3. low": "50.4400", + "4. close": "50.9400", + "5. volume": "4628261" + }, + "2014-10-28": { + "1. open": "51.5700", + "2. high": "52.5300", + "3. low": "51.5700", + "4. close": "52.0300", + "5. volume": "2432603" + }, + "2014-10-27": { + "1. open": "51.0200", + "2. high": "51.5600", + "3. low": "51.0200", + "4. close": "51.4200", + "5. volume": "2353865" + }, + "2014-10-24": { + "1. open": "50.2900", + "2. high": "51.0800", + "3. low": "50.2675", + "4. close": "51.0500", + "5. volume": "1781529" + }, + "2014-10-23": { + "1. open": "50.0000", + "2. high": "50.6000", + "3. low": "49.8100", + "4. close": "50.3000", + "5. volume": "2011719" + }, + "2014-10-22": { + "1. open": "49.4100", + "2. high": "49.8800", + "3. low": "49.4100", + "4. close": "49.5200", + "5. volume": "1176558" + }, + "2014-10-21": { + "1. open": "49.0300", + "2. high": "49.6000", + "3. low": "48.6300", + "4. close": "49.4200", + "5. volume": "1241176" + }, + "2014-10-20": { + "1. open": "48.6100", + "2. high": "49.1200", + "3. low": "48.4200", + "4. close": "49.1100", + "5. volume": "1313232" + }, + "2014-10-17": { + "1. open": "48.6300", + "2. high": "49.2100", + "3. low": "48.3200", + "4. close": "48.6800", + "5. volume": "1709063" + }, + "2014-10-16": { + "1. open": "47.6200", + "2. high": "48.7300", + "3. low": "47.5300", + "4. close": "48.3600", + "5. volume": "2129186" + }, + "2014-10-15": { + "1. open": "47.1600", + "2. high": "48.4900", + "3. low": "46.7000", + "4. close": "48.2400", + "5. volume": "2627930" + }, + "2014-10-14": { + "1. open": "47.3600", + "2. high": "48.6300", + "3. low": "47.3600", + "4. close": "48.1300", + "5. volume": "2099962" + }, + "2014-10-13": { + "1. open": "48.0200", + "2. high": "48.0200", + "3. low": "47.0600", + "4. close": "47.0800", + "5. volume": "3233004" + }, + "2014-10-10": { + "1. open": "49.2900", + "2. high": "50.5200", + "3. low": "48.3400", + "4. close": "48.3700", + "5. volume": "2849834" + }, + "2014-10-09": { + "1. open": "49.6200", + "2. high": "50.2900", + "3. low": "49.1700", + "4. close": "49.2700", + "5. volume": "1939811" + }, + "2014-10-08": { + "1. open": "49.7100", + "2. high": "50.1000", + "3. low": "49.2350", + "4. close": "49.9900", + "5. volume": "2129004" + }, + "2014-10-07": { + "1. open": "50.7000", + "2. high": "50.9400", + "3. low": "50.0500", + "4. close": "50.0700", + "5. volume": "2022609" + }, + "2014-10-06": { + "1. open": "51.6400", + "2. high": "51.7100", + "3. low": "51.0200", + "4. close": "51.0500", + "5. volume": "1831848" + }, + "2014-10-03": { + "1. open": "51.8800", + "2. high": "51.9900", + "3. low": "51.5800", + "4. close": "51.5900", + "5. volume": "1681834" + }, + "2014-10-02": { + "1. open": "51.3000", + "2. high": "51.9000", + "3. low": "51.1500", + "4. close": "51.4800", + "5. volume": "1842660" + }, + "2014-10-01": { + "1. open": "51.3200", + "2. high": "51.4400", + "3. low": "50.6700", + "4. close": "50.9500", + "5. volume": "2148030" + }, + "2014-09-30": { + "1. open": "52.0300", + "2. high": "52.1400", + "3. low": "51.2500", + "4. close": "51.4600", + "5. volume": "1713656" + }, + "2014-09-29": { + "1. open": "51.6100", + "2. high": "52.1100", + "3. low": "51.4400", + "4. close": "52.0000", + "5. volume": "1684858" + }, + "2014-09-26": { + "1. open": "51.2300", + "2. high": "52.1100", + "3. low": "51.1700", + "4. close": "51.9000", + "5. volume": "1596962" + }, + "2014-09-25": { + "1. open": "51.5500", + "2. high": "51.7200", + "3. low": "51.2100", + "4. close": "51.2800", + "5. volume": "1229736" + }, + "2014-09-24": { + "1. open": "50.4600", + "2. high": "51.8100", + "3. low": "50.4400", + "4. close": "51.7300", + "5. volume": "2560025" + }, + "2014-09-23": { + "1. open": "50.5400", + "2. high": "50.6200", + "3. low": "50.0500", + "4. close": "50.3500", + "5. volume": "1991404" + }, + "2014-09-22": { + "1. open": "50.9700", + "2. high": "51.1700", + "3. low": "50.3700", + "4. close": "50.4700", + "5. volume": "1370136" + }, + "2014-09-19": { + "1. open": "50.7600", + "2. high": "51.3500", + "3. low": "50.7300", + "4. close": "51.1900", + "5. volume": "2597600" + }, + "2014-09-18": { + "1. open": "49.7800", + "2. high": "50.3900", + "3. low": "49.4300", + "4. close": "50.3500", + "5. volume": "1643500" + }, + "2014-09-17": { + "1. open": "49.5100", + "2. high": "49.9900", + "3. low": "49.5000", + "4. close": "49.7900", + "5. volume": "1703500" + }, + "2014-09-16": { + "1. open": "49.8300", + "2. high": "49.9700", + "3. low": "49.3910", + "4. close": "49.5400", + "5. volume": "1749500" + }, + "2014-09-15": { + "1. open": "48.0600", + "2. high": "49.9500", + "3. low": "47.8200", + "4. close": "49.9400", + "5. volume": "4000100" + }, + "2014-09-12": { + "1. open": "48.9600", + "2. high": "49.4300", + "3. low": "47.2800", + "4. close": "47.5800", + "5. volume": "3593700" + }, + "2014-09-11": { + "1. open": "47.7700", + "2. high": "48.3600", + "3. low": "47.5500", + "4. close": "48.2900", + "5. volume": "1898500" + }, + "2014-09-10": { + "1. open": "47.7200", + "2. high": "47.8800", + "3. low": "47.3300", + "4. close": "47.7700", + "5. volume": "1034300" + }, + "2014-09-09": { + "1. open": "48.0300", + "2. high": "48.1400", + "3. low": "47.6100", + "4. close": "47.7800", + "5. volume": "1071700" + }, + "2014-09-08": { + "1. open": "47.8500", + "2. high": "48.6400", + "3. low": "47.8100", + "4. close": "48.0300", + "5. volume": "2421300" + }, + "2014-09-05": { + "1. open": "47.8100", + "2. high": "48.0800", + "3. low": "47.5900", + "4. close": "48.0700", + "5. volume": "1120300" + }, + "2014-09-04": { + "1. open": "47.5100", + "2. high": "48.0870", + "3. low": "47.4900", + "4. close": "47.8300", + "5. volume": "1596500" + }, + "2014-09-03": { + "1. open": "47.9600", + "2. high": "48.0000", + "3. low": "47.4000", + "4. close": "47.6000", + "5. volume": "857300" + }, + "2014-09-02": { + "1. open": "47.3100", + "2. high": "48.9300", + "3. low": "47.3100", + "4. close": "47.7500", + "5. volume": "2276600" + }, + "2014-08-29": { + "1. open": "47.1200", + "2. high": "47.5200", + "3. low": "47.0100", + "4. close": "47.3200", + "5. volume": "1324200" + }, + "2014-08-28": { + "1. open": "47.1300", + "2. high": "47.5400", + "3. low": "46.9100", + "4. close": "47.1500", + "5. volume": "952600" + }, + "2014-08-27": { + "1. open": "47.7500", + "2. high": "47.7800", + "3. low": "47.4200", + "4. close": "47.4500", + "5. volume": "1105600" + }, + "2014-08-26": { + "1. open": "47.4200", + "2. high": "47.8300", + "3. low": "47.3800", + "4. close": "47.6100", + "5. volume": "1203600" + }, + "2014-08-25": { + "1. open": "47.7700", + "2. high": "47.9100", + "3. low": "47.3600", + "4. close": "47.5500", + "5. volume": "858900" + }, + "2014-08-22": { + "1. open": "47.5400", + "2. high": "47.7100", + "3. low": "47.4300", + "4. close": "47.5700", + "5. volume": "1469100" + }, + "2014-08-21": { + "1. open": "47.5100", + "2. high": "47.6400", + "3. low": "47.3601", + "4. close": "47.4500", + "5. volume": "1041600" + }, + "2014-08-20": { + "1. open": "47.4100", + "2. high": "47.9800", + "3. low": "47.2700", + "4. close": "47.4300", + "5. volume": "1684900" + }, + "2014-08-19": { + "1. open": "47.3700", + "2. high": "47.7200", + "3. low": "47.2800", + "4. close": "47.5300", + "5. volume": "741000" + }, + "2014-08-18": { + "1. open": "46.6900", + "2. high": "47.2550", + "3. low": "46.6700", + "4. close": "47.2100", + "5. volume": "1280800" + }, + "2014-08-15": { + "1. open": "47.2300", + "2. high": "47.2700", + "3. low": "46.0300", + "4. close": "46.3700", + "5. volume": "1309800" + }, + "2014-08-14": { + "1. open": "46.8200", + "2. high": "47.4200", + "3. low": "46.7600", + "4. close": "47.0900", + "5. volume": "883800" + }, + "2014-08-13": { + "1. open": "46.3800", + "2. high": "46.8800", + "3. low": "46.1600", + "4. close": "46.7900", + "5. volume": "1355500" + }, + "2014-08-12": { + "1. open": "46.3250", + "2. high": "46.6800", + "3. low": "46.0900", + "4. close": "46.3600", + "5. volume": "1673400" + }, + "2014-08-11": { + "1. open": "47.2500", + "2. high": "47.3200", + "3. low": "46.7100", + "4. close": "46.8500", + "5. volume": "1749200" + }, + "2014-08-08": { + "1. open": "46.7100", + "2. high": "47.3200", + "3. low": "46.7100", + "4. close": "47.2100", + "5. volume": "1635400" + }, + "2014-08-07": { + "1. open": "47.2800", + "2. high": "47.4270", + "3. low": "46.6700", + "4. close": "46.7900", + "5. volume": "3785100" + }, + "2014-08-06": { + "1. open": "46.8700", + "2. high": "47.4100", + "3. low": "46.8600", + "4. close": "46.9200", + "5. volume": "1739600" + }, + "2014-08-05": { + "1. open": "47.6100", + "2. high": "48.4000", + "3. low": "47.2100", + "4. close": "47.2900", + "5. volume": "1853200" + }, + "2014-08-04": { + "1. open": "46.7400", + "2. high": "47.9300", + "3. low": "46.6700", + "4. close": "47.8600", + "5. volume": "509647" + }, + "2014-08-01": { + "1. open": "46.6700", + "2. high": "46.9800", + "3. low": "46.3300", + "4. close": "46.6600", + "5. volume": "376831" + }, + "2014-07-31": { + "1. open": "46.7400", + "2. high": "46.9000", + "3. low": "46.3100", + "4. close": "46.7500", + "5. volume": "3090700" + }, + "2014-07-30": { + "1. open": "46.8700", + "2. high": "46.9900", + "3. low": "46.1000", + "4. close": "46.3100", + "5. volume": "1916300" + }, + "2014-07-29": { + "1. open": "46.3100", + "2. high": "46.9900", + "3. low": "46.1400", + "4. close": "46.8800", + "5. volume": "4167700" + }, + "2014-07-28": { + "1. open": "44.6300", + "2. high": "45.1050", + "3. low": "44.5400", + "4. close": "44.9200", + "5. volume": "1315500" + }, + "2014-07-25": { + "1. open": "45.2500", + "2. high": "45.3300", + "3. low": "44.6300", + "4. close": "44.6600", + "5. volume": "997100" + }, + "2014-07-24": { + "1. open": "44.4600", + "2. high": "45.4100", + "3. low": "44.2500", + "4. close": "45.2900", + "5. volume": "1959200" + }, + "2014-07-23": { + "1. open": "44.2100", + "2. high": "44.5700", + "3. low": "44.0100", + "4. close": "44.4900", + "5. volume": "1731900" + }, + "2014-07-22": { + "1. open": "44.2800", + "2. high": "44.4500", + "3. low": "44.0600", + "4. close": "44.2200", + "5. volume": "1361400" + }, + "2014-07-21": { + "1. open": "44.2300", + "2. high": "44.3400", + "3. low": "43.7700", + "4. close": "44.0200", + "5. volume": "1814500" + }, + "2014-07-18": { + "1. open": "43.7800", + "2. high": "44.6200", + "3. low": "43.7500", + "4. close": "44.3800", + "5. volume": "1604800" + }, + "2014-07-17": { + "1. open": "43.7500", + "2. high": "43.9100", + "3. low": "43.5600", + "4. close": "43.7600", + "5. volume": "1641400" + }, + "2014-07-16": { + "1. open": "44.1300", + "2. high": "44.2600", + "3. low": "43.7900", + "4. close": "43.8900", + "5. volume": "1669700" + }, + "2014-07-15": { + "1. open": "44.3400", + "2. high": "44.4800", + "3. low": "43.6300", + "4. close": "44.0800", + "5. volume": "2465200" + }, + "2014-07-14": { + "1. open": "44.5800", + "2. high": "44.6700", + "3. low": "44.2600", + "4. close": "44.3700", + "5. volume": "1639300" + }, + "2014-07-11": { + "1. open": "44.7300", + "2. high": "44.7300", + "3. low": "44.2000", + "4. close": "44.4400", + "5. volume": "1786300" + }, + "2014-07-10": { + "1. open": "45.1600", + "2. high": "45.3500", + "3. low": "44.6550", + "4. close": "44.7600", + "5. volume": "1973500" + }, + "2014-07-09": { + "1. open": "45.4400", + "2. high": "45.8100", + "3. low": "45.3200", + "4. close": "45.6300", + "5. volume": "2182400" + }, + "2014-07-08": { + "1. open": "45.5000", + "2. high": "45.5800", + "3. low": "45.2142", + "4. close": "45.3500", + "5. volume": "1647500" + }, + "2014-07-07": { + "1. open": "46.2700", + "2. high": "46.3200", + "3. low": "45.8000", + "4. close": "46.1100", + "5. volume": "1708900" + }, + "2014-07-03": { + "1. open": "46.3000", + "2. high": "46.4899", + "3. low": "46.2720", + "4. close": "46.3200", + "5. volume": "528300" + }, + "2014-07-02": { + "1. open": "46.1000", + "2. high": "46.3500", + "3. low": "46.0500", + "4. close": "46.2600", + "5. volume": "1204900" + }, + "2014-07-01": { + "1. open": "46.4800", + "2. high": "46.6400", + "3. low": "46.1700", + "4. close": "46.2200", + "5. volume": "2046200" + }, + "2014-06-30": { + "1. open": "46.6400", + "2. high": "46.7700", + "3. low": "46.1100", + "4. close": "46.2700", + "5. volume": "1718900" + }, + "2014-06-27": { + "1. open": "46.7700", + "2. high": "46.9400", + "3. low": "46.5200", + "4. close": "46.6600", + "5. volume": "2287000" + }, + "2014-06-26": { + "1. open": "46.5600", + "2. high": "46.9800", + "3. low": "46.3000", + "4. close": "46.8900", + "5. volume": "1592700" + }, + "2014-06-25": { + "1. open": "46.6900", + "2. high": "46.7100", + "3. low": "46.4650", + "4. close": "46.5700", + "5. volume": "2320800" + }, + "2014-06-24": { + "1. open": "47.5300", + "2. high": "47.5300", + "3. low": "46.7100", + "4. close": "46.7700", + "5. volume": "1450300" + }, + "2014-06-23": { + "1. open": "47.4000", + "2. high": "47.7800", + "3. low": "46.5300", + "4. close": "47.7600", + "5. volume": "2395900" + }, + "2014-06-20": { + "1. open": "47.5300", + "2. high": "48.5300", + "3. low": "47.2800", + "4. close": "47.5800", + "5. volume": "5629600" + }, + "2014-06-19": { + "1. open": "49.8900", + "2. high": "50.1700", + "3. low": "49.2900", + "4. close": "49.5200", + "5. volume": "1447500" + }, + "2014-06-18": { + "1. open": "49.3500", + "2. high": "49.7700", + "3. low": "49.0700", + "4. close": "49.7200", + "5. volume": "736900" + }, + "2014-06-17": { + "1. open": "49.8500", + "2. high": "49.9365", + "3. low": "49.4000", + "4. close": "49.5900", + "5. volume": "767400" + }, + "2014-06-16": { + "1. open": "49.5400", + "2. high": "50.1400", + "3. low": "49.4700", + "4. close": "49.9600", + "5. volume": "765800" + }, + "2014-06-13": { + "1. open": "49.3300", + "2. high": "49.7900", + "3. low": "49.1400", + "4. close": "49.6800", + "5. volume": "716800" + }, + "2014-06-12": { + "1. open": "50.2000", + "2. high": "50.3400", + "3. low": "48.9950", + "4. close": "49.3300", + "5. volume": "1290500" + }, + "2014-06-11": { + "1. open": "50.2900", + "2. high": "50.4900", + "3. low": "50.1000", + "4. close": "50.3900", + "5. volume": "564600" + }, + "2014-06-10": { + "1. open": "50.7900", + "2. high": "50.9100", + "3. low": "49.9100", + "4. close": "50.3600", + "5. volume": "990000" + }, + "2014-06-09": { + "1. open": "51.0600", + "2. high": "51.2100", + "3. low": "50.8100", + "4. close": "50.9100", + "5. volume": "767500" + }, + "2014-06-06": { + "1. open": "50.8000", + "2. high": "51.2000", + "3. low": "50.6500", + "4. close": "51.0900", + "5. volume": "666000" + }, + "2014-06-05": { + "1. open": "50.1700", + "2. high": "50.9400", + "3. low": "49.9080", + "4. close": "50.7100", + "5. volume": "700300" + }, + "2014-06-04": { + "1. open": "50.1200", + "2. high": "50.2000", + "3. low": "49.7900", + "4. close": "50.0900", + "5. volume": "835300" + }, + "2014-06-03": { + "1. open": "50.4400", + "2. high": "50.4400", + "3. low": "49.7620", + "4. close": "50.2400", + "5. volume": "1040200" + }, + "2014-06-02": { + "1. open": "50.1600", + "2. high": "50.6900", + "3. low": "49.9200", + "4. close": "50.6400", + "5. volume": "907400" + }, + "2014-05-30": { + "1. open": "49.8000", + "2. high": "50.1600", + "3. low": "49.6000", + "4. close": "50.1200", + "5. volume": "859000" + }, + "2014-05-29": { + "1. open": "50.4600", + "2. high": "50.4600", + "3. low": "49.7700", + "4. close": "49.8800", + "5. volume": "678500" + }, + "2014-05-28": { + "1. open": "49.7700", + "2. high": "50.4500", + "3. low": "49.6600", + "4. close": "50.1800", + "5. volume": "651500" + }, + "2014-05-27": { + "1. open": "49.7100", + "2. high": "50.0400", + "3. low": "49.5800", + "4. close": "49.7500", + "5. volume": "1156000" + }, + "2014-05-23": { + "1. open": "49.4400", + "2. high": "49.8000", + "3. low": "49.3800", + "4. close": "49.5500", + "5. volume": "926300" + }, + "2014-05-22": { + "1. open": "48.6500", + "2. high": "49.7100", + "3. low": "48.4100", + "4. close": "49.5100", + "5. volume": "1083000" + }, + "2014-05-21": { + "1. open": "48.0900", + "2. high": "48.8300", + "3. low": "48.0000", + "4. close": "48.6900", + "5. volume": "1385200" + }, + "2014-05-20": { + "1. open": "48.6800", + "2. high": "49.0000", + "3. low": "47.9200", + "4. close": "47.9800", + "5. volume": "2109100" + }, + "2014-05-19": { + "1. open": "48.3800", + "2. high": "49.0690", + "3. low": "48.1100", + "4. close": "48.9800", + "5. volume": "2479600" + }, + "2014-05-16": { + "1. open": "49.4200", + "2. high": "49.6100", + "3. low": "48.2800", + "4. close": "48.4900", + "5. volume": "4737100" + }, + "2014-05-15": { + "1. open": "50.3000", + "2. high": "50.8000", + "3. low": "49.9800", + "4. close": "50.6900", + "5. volume": "2139000" + }, + "2014-05-14": { + "1. open": "50.8000", + "2. high": "50.9899", + "3. low": "50.1700", + "4. close": "50.4700", + "5. volume": "873900" + }, + "2014-05-13": { + "1. open": "50.6200", + "2. high": "51.0000", + "3. low": "50.5500", + "4. close": "50.8600", + "5. volume": "980800" + }, + "2014-05-12": { + "1. open": "50.0200", + "2. high": "50.6900", + "3. low": "49.9900", + "4. close": "50.6000", + "5. volume": "1049100" + }, + "2014-05-09": { + "1. open": "49.3800", + "2. high": "49.8200", + "3. low": "49.2400", + "4. close": "49.7300", + "5. volume": "1092300" + }, + "2014-05-08": { + "1. open": "49.2200", + "2. high": "49.7500", + "3. low": "49.1850", + "4. close": "49.3800", + "5. volume": "791600" + }, + "2014-05-07": { + "1. open": "49.3800", + "2. high": "49.4150", + "3. low": "49.0410", + "4. close": "49.2000", + "5. volume": "1331800" + }, + "2014-05-06": { + "1. open": "49.0300", + "2. high": "49.4900", + "3. low": "48.9600", + "4. close": "49.2300", + "5. volume": "708300" + }, + "2014-05-05": { + "1. open": "49.3800", + "2. high": "49.6400", + "3. low": "48.9100", + "4. close": "49.1100", + "5. volume": "746600" + }, + "2014-05-02": { + "1. open": "49.7800", + "2. high": "50.2400", + "3. low": "49.6100", + "4. close": "49.6700", + "5. volume": "742000" + }, + "2014-05-01": { + "1. open": "49.7200", + "2. high": "49.8100", + "3. low": "49.4600", + "4. close": "49.6300", + "5. volume": "728200" + }, + "2014-04-30": { + "1. open": "49.9900", + "2. high": "50.0500", + "3. low": "49.5560", + "4. close": "49.7100", + "5. volume": "998200" + }, + "2014-04-29": { + "1. open": "50.1700", + "2. high": "50.2605", + "3. low": "49.7100", + "4. close": "50.2100", + "5. volume": "873100" + }, + "2014-04-28": { + "1. open": "50.1700", + "2. high": "50.4372", + "3. low": "49.3700", + "4. close": "49.8600", + "5. volume": "679000" + }, + "2014-04-25": { + "1. open": "49.8800", + "2. high": "50.0700", + "3. low": "49.5400", + "4. close": "49.9200", + "5. volume": "851500" + }, + "2014-04-24": { + "1. open": "50.5500", + "2. high": "50.5600", + "3. low": "49.9800", + "4. close": "50.1100", + "5. volume": "883100" + }, + "2014-04-23": { + "1. open": "49.6200", + "2. high": "50.8500", + "3. low": "49.3900", + "4. close": "50.3000", + "5. volume": "1745400" + }, + "2014-04-22": { + "1. open": "48.3200", + "2. high": "50.1400", + "3. low": "48.1200", + "4. close": "49.8700", + "5. volume": "2741700" + }, + "2014-04-21": { + "1. open": "48.4700", + "2. high": "48.4700", + "3. low": "47.8300", + "4. close": "48.1900", + "5. volume": "1031400" + }, + "2014-04-17": { + "1. open": "49.2400", + "2. high": "49.3600", + "3. low": "48.2450", + "4. close": "48.4700", + "5. volume": "1471200" + }, + "2014-04-16": { + "1. open": "48.8900", + "2. high": "49.1500", + "3. low": "48.2700", + "4. close": "49.1400", + "5. volume": "1287700" + }, + "2014-04-15": { + "1. open": "49.3200", + "2. high": "49.5700", + "3. low": "48.3200", + "4. close": "48.4000", + "5. volume": "1761300" + }, + "2014-04-14": { + "1. open": "48.6600", + "2. high": "49.6500", + "3. low": "48.5700", + "4. close": "49.3200", + "5. volume": "1328900" + }, + "2014-04-11": { + "1. open": "49.2000", + "2. high": "49.4700", + "3. low": "48.4400", + "4. close": "48.4600", + "5. volume": "1367900" + }, + "2014-04-10": { + "1. open": "50.3000", + "2. high": "51.0700", + "3. low": "49.4300", + "4. close": "49.4300", + "5. volume": "1151400" + }, + "2014-04-09": { + "1. open": "49.7800", + "2. high": "50.3000", + "3. low": "49.5200", + "4. close": "50.2900", + "5. volume": "732200" + }, + "2014-04-08": { + "1. open": "49.8900", + "2. high": "50.1100", + "3. low": "49.5100", + "4. close": "49.6700", + "5. volume": "1094500" + }, + "2014-04-07": { + "1. open": "51.1200", + "2. high": "51.2900", + "3. low": "50.3700", + "4. close": "50.4700", + "5. volume": "1018500" + }, + "2014-04-04": { + "1. open": "52.0000", + "2. high": "52.5000", + "3. low": "51.1775", + "4. close": "51.2400", + "5. volume": "926500" + }, + "2014-04-03": { + "1. open": "52.1300", + "2. high": "52.2000", + "3. low": "51.6600", + "4. close": "51.9700", + "5. volume": "763700" + }, + "2014-04-02": { + "1. open": "51.5600", + "2. high": "52.1300", + "3. low": "51.4120", + "4. close": "52.0900", + "5. volume": "1018300" + }, + "2014-04-01": { + "1. open": "50.9500", + "2. high": "51.9399", + "3. low": "50.8000", + "4. close": "51.4800", + "5. volume": "1845000" + }, + "2014-03-31": { + "1. open": "50.9100", + "2. high": "50.9880", + "3. low": "50.6300", + "4. close": "50.7600", + "5. volume": "865000" + }, + "2014-03-28": { + "1. open": "50.3200", + "2. high": "50.8300", + "3. low": "50.1100", + "4. close": "50.6200", + "5. volume": "741200" + }, + "2014-03-27": { + "1. open": "50.8300", + "2. high": "50.9200", + "3. low": "50.0000", + "4. close": "50.1900", + "5. volume": "1154400" + }, + "2014-03-26": { + "1. open": "50.7500", + "2. high": "50.9900", + "3. low": "50.6800", + "4. close": "50.8100", + "5. volume": "1179700" + }, + "2014-03-25": { + "1. open": "50.9200", + "2. high": "50.9500", + "3. low": "50.2900", + "4. close": "50.7100", + "5. volume": "1473000" + }, + "2014-03-24": { + "1. open": "50.7500", + "2. high": "50.8900", + "3. low": "49.7200", + "4. close": "50.6800", + "5. volume": "2413200" + }, + "2014-03-21": { + "1. open": "50.0000", + "2. high": "50.9400", + "3. low": "49.5200", + "4. close": "50.6600", + "5. volume": "2858300" + }, + "2014-03-20": { + "1. open": "49.0500", + "2. high": "49.6600", + "3. low": "48.8650", + "4. close": "49.3000", + "5. volume": "1334300" + }, + "2014-03-19": { + "1. open": "49.4800", + "2. high": "49.7600", + "3. low": "48.7600", + "4. close": "49.0800", + "5. volume": "968200" + }, + "2014-03-18": { + "1. open": "49.7000", + "2. high": "49.8500", + "3. low": "49.4200", + "4. close": "49.4700", + "5. volume": "698000" + }, + "2014-03-17": { + "1. open": "49.5300", + "2. high": "50.1000", + "3. low": "49.2800", + "4. close": "49.7000", + "5. volume": "991300" + }, + "2014-03-14": { + "1. open": "48.9000", + "2. high": "49.6100", + "3. low": "48.9000", + "4. close": "49.2200", + "5. volume": "1233300" + }, + "2014-03-13": { + "1. open": "50.5300", + "2. high": "50.6700", + "3. low": "48.5900", + "4. close": "49.0100", + "5. volume": "2816500" + }, + "2014-03-12": { + "1. open": "49.8700", + "2. high": "50.4300", + "3. low": "49.5200", + "4. close": "50.3300", + "5. volume": "1155700" + }, + "2014-03-11": { + "1. open": "50.2400", + "2. high": "50.5200", + "3. low": "50.0000", + "4. close": "50.1500", + "5. volume": "1067000" + }, + "2014-03-10": { + "1. open": "49.9600", + "2. high": "50.4800", + "3. low": "49.8000", + "4. close": "50.0800", + "5. volume": "1302300" + }, + "2014-03-07": { + "1. open": "49.1400", + "2. high": "50.0200", + "3. low": "48.9301", + "4. close": "49.9500", + "5. volume": "2072800" + }, + "2014-03-06": { + "1. open": "48.2100", + "2. high": "49.1700", + "3. low": "48.1100", + "4. close": "48.9100", + "5. volume": "2361500" + }, + "2014-03-05": { + "1. open": "48.7800", + "2. high": "48.7800", + "3. low": "47.9000", + "4. close": "47.9400", + "5. volume": "2031300" + }, + "2014-03-04": { + "1. open": "48.7500", + "2. high": "48.7500", + "3. low": "47.9900", + "4. close": "48.6200", + "5. volume": "2465500" + }, + "2014-03-03": { + "1. open": "49.1800", + "2. high": "49.5000", + "3. low": "48.0700", + "4. close": "48.3300", + "5. volume": "3783100" + }, + "2014-02-28": { + "1. open": "49.9100", + "2. high": "51.1200", + "3. low": "49.6400", + "4. close": "51.0600", + "5. volume": "1540900" + }, + "2014-02-27": { + "1. open": "49.9200", + "2. high": "50.0600", + "3. low": "49.5800", + "4. close": "49.8000", + "5. volume": "2025200" + }, + "2014-02-26": { + "1. open": "50.7900", + "2. high": "51.0100", + "3. low": "49.9200", + "4. close": "50.0000", + "5. volume": "2174100" + }, + "2014-02-25": { + "1. open": "51.1300", + "2. high": "51.2500", + "3. low": "50.5540", + "4. close": "50.5900", + "5. volume": "1035300" + }, + "2014-02-24": { + "1. open": "51.0500", + "2. high": "51.2100", + "3. low": "50.5000", + "4. close": "51.0100", + "5. volume": "1278500" + }, + "2014-02-21": { + "1. open": "50.6000", + "2. high": "51.2400", + "3. low": "50.3500", + "4. close": "51.0100", + "5. volume": "2043300" + }, + "2014-02-20": { + "1. open": "49.1200", + "2. high": "50.6399", + "3. low": "49.0100", + "4. close": "50.5000", + "5. volume": "2182500" + }, + "2014-02-19": { + "1. open": "48.8600", + "2. high": "49.5500", + "3. low": "48.6700", + "4. close": "48.9600", + "5. volume": "1215600" + }, + "2014-02-18": { + "1. open": "49.0800", + "2. high": "49.1500", + "3. low": "48.5350", + "4. close": "49.0100", + "5. volume": "1639700" + }, + "2014-02-14": { + "1. open": "48.1500", + "2. high": "48.5500", + "3. low": "48.0510", + "4. close": "48.3800", + "5. volume": "719000" + }, + "2014-02-13": { + "1. open": "48.1400", + "2. high": "48.4700", + "3. low": "48.0100", + "4. close": "48.1700", + "5. volume": "1157100" + }, + "2014-02-12": { + "1. open": "48.8100", + "2. high": "49.1200", + "3. low": "48.4300", + "4. close": "48.4900", + "5. volume": "774600" + }, + "2014-02-11": { + "1. open": "48.4100", + "2. high": "49.1200", + "3. low": "48.3300", + "4. close": "48.8300", + "5. volume": "1026100" + }, + "2014-02-10": { + "1. open": "48.1800", + "2. high": "48.9300", + "3. low": "48.0000", + "4. close": "48.4100", + "5. volume": "1475000" + }, + "2014-02-07": { + "1. open": "48.1400", + "2. high": "48.3000", + "3. low": "47.5950", + "4. close": "48.2600", + "5. volume": "962100" + }, + "2014-02-06": { + "1. open": "47.4000", + "2. high": "48.1900", + "3. low": "47.3900", + "4. close": "47.8200", + "5. volume": "854300" + }, + "2014-02-05": { + "1. open": "47.4300", + "2. high": "47.5799", + "3. low": "47.0450", + "4. close": "47.3200", + "5. volume": "1394600" + }, + "2014-02-04": { + "1. open": "47.8000", + "2. high": "48.0200", + "3. low": "47.4600", + "4. close": "47.7100", + "5. volume": "1530400" + }, + "2014-02-03": { + "1. open": "49.4800", + "2. high": "49.6100", + "3. low": "47.2500", + "4. close": "47.3200", + "5. volume": "1627500" + }, + "2014-01-31": { + "1. open": "49.0600", + "2. high": "49.8600", + "3. low": "48.7600", + "4. close": "49.4400", + "5. volume": "1185700" + }, + "2014-01-30": { + "1. open": "49.5200", + "2. high": "49.7000", + "3. low": "49.1100", + "4. close": "49.5000", + "5. volume": "1473600" + }, + "2014-01-29": { + "1. open": "49.9000", + "2. high": "50.0900", + "3. low": "48.8800", + "4. close": "49.1700", + "5. volume": "1701400" + }, + "2014-01-28": { + "1. open": "50.2300", + "2. high": "50.9000", + "3. low": "50.1200", + "4. close": "50.1600", + "5. volume": "1122800" + }, + "2014-01-27": { + "1. open": "50.2500", + "2. high": "50.7200", + "3. low": "49.9700", + "4. close": "50.2300", + "5. volume": "1007700" + }, + "2014-01-24": { + "1. open": "50.6200", + "2. high": "51.1100", + "3. low": "50.0950", + "4. close": "50.1000", + "5. volume": "1044900" + }, + "2014-01-23": { + "1. open": "50.4900", + "2. high": "51.1800", + "3. low": "50.0650", + "4. close": "51.0900", + "5. volume": "1282700" + }, + "2014-01-22": { + "1. open": "51.2600", + "2. high": "51.4900", + "3. low": "50.6100", + "4. close": "50.8800", + "5. volume": "881200" + }, + "2014-01-21": { + "1. open": "51.3700", + "2. high": "51.7000", + "3. low": "50.4704", + "4. close": "50.7700", + "5. volume": "1182700" + }, + "2014-01-17": { + "1. open": "51.9000", + "2. high": "51.9400", + "3. low": "50.8600", + "4. close": "50.9600", + "5. volume": "1100300" + }, + "2014-01-16": { + "1. open": "51.9200", + "2. high": "52.8000", + "3. low": "51.7500", + "4. close": "52.2400", + "5. volume": "1989900" + }, + "2014-01-15": { + "1. open": "51.3200", + "2. high": "51.9100", + "3. low": "51.0800", + "4. close": "51.8700", + "5. volume": "1144200" + }, + "2014-01-14": { + "1. open": "50.9400", + "2. high": "51.3200", + "3. low": "50.7400", + "4. close": "51.1600", + "5. volume": "914300" + }, + "2014-01-13": { + "1. open": "52.0500", + "2. high": "52.1200", + "3. low": "50.7200", + "4. close": "50.8300", + "5. volume": "1116600" + }, + "2014-01-10": { + "1. open": "51.5900", + "2. high": "52.3510", + "3. low": "51.5200", + "4. close": "52.1200", + "5. volume": "1329200" + }, + "2014-01-09": { + "1. open": "51.5500", + "2. high": "51.7700", + "3. low": "51.1800", + "4. close": "51.3400", + "5. volume": "806000" + }, + "2014-01-08": { + "1. open": "51.5800", + "2. high": "52.0450", + "3. low": "51.3000", + "4. close": "51.6100", + "5. volume": "1867500" + }, + "2014-01-07": { + "1. open": "52.2900", + "2. high": "52.8500", + "3. low": "52.2900", + "4. close": "52.5800", + "5. volume": "1480300" + }, + "2014-01-06": { + "1. open": "52.5700", + "2. high": "52.6800", + "3. low": "51.6600", + "4. close": "52.0100", + "5. volume": "2244800" + }, + "2014-01-03": { + "1. open": "53.2300", + "2. high": "53.5000", + "3. low": "52.8250", + "4. close": "53.0100", + "5. volume": "1824600" + }, + "2014-01-02": { + "1. open": "54.1800", + "2. high": "54.3400", + "3. low": "53.2950", + "4. close": "53.3200", + "5. volume": "1782700" + }, + "2013-12-31": { + "1. open": "54.4600", + "2. high": "54.7000", + "3. low": "54.1600", + "4. close": "54.3700", + "5. volume": "719500" + }, + "2013-12-30": { + "1. open": "54.2800", + "2. high": "54.8300", + "3. low": "54.0800", + "4. close": "54.4700", + "5. volume": "967100" + }, + "2013-12-27": { + "1. open": "54.6500", + "2. high": "54.8500", + "3. low": "54.1601", + "4. close": "54.3300", + "5. volume": "755700" + }, + "2013-12-26": { + "1. open": "54.0200", + "2. high": "54.4100", + "3. low": "53.9150", + "4. close": "54.3200", + "5. volume": "894300" + }, + "2013-12-24": { + "1. open": "54.2500", + "2. high": "54.4700", + "3. low": "53.9900", + "4. close": "54.0100", + "5. volume": "1277300" + }, + "2013-12-23": { + "1. open": "52.0000", + "2. high": "54.8900", + "3. low": "51.4500", + "4. close": "54.3500", + "5. volume": "5610400" + }, + "2013-12-20": { + "1. open": "50.9700", + "2. high": "51.0900", + "3. low": "50.5300", + "4. close": "51.0900", + "5. volume": "4305000" + }, + "2013-12-19": { + "1. open": "51.7900", + "2. high": "51.8200", + "3. low": "49.3500", + "4. close": "51.0200", + "5. volume": "14856700" + }, + "2013-12-18": { + "1. open": "52.4600", + "2. high": "52.9300", + "3. low": "52.1400", + "4. close": "52.9200", + "5. volume": "2037800" + }, + "2013-12-17": { + "1. open": "52.2500", + "2. high": "53.0000", + "3. low": "51.9600", + "4. close": "52.3300", + "5. volume": "1635700" + }, + "2013-12-16": { + "1. open": "51.7400", + "2. high": "52.7500", + "3. low": "51.7000", + "4. close": "52.2900", + "5. volume": "1915500" + }, + "2013-12-13": { + "1. open": "51.5800", + "2. high": "51.7200", + "3. low": "51.3200", + "4. close": "51.6300", + "5. volume": "1084400" + }, + "2013-12-12": { + "1. open": "51.5100", + "2. high": "51.6700", + "3. low": "50.6900", + "4. close": "51.3800", + "5. volume": "1078000" + }, + "2013-12-11": { + "1. open": "51.7600", + "2. high": "51.9800", + "3. low": "51.1601", + "4. close": "51.4700", + "5. volume": "2148100" + }, + "2013-12-10": { + "1. open": "52.2100", + "2. high": "52.3800", + "3. low": "51.7160", + "4. close": "51.8300", + "5. volume": "994400" + }, + "2013-12-09": { + "1. open": "52.4300", + "2. high": "52.6804", + "3. low": "52.0800", + "4. close": "52.2800", + "5. volume": "1119300" + }, + "2013-12-06": { + "1. open": "52.4500", + "2. high": "52.7500", + "3. low": "52.3800", + "4. close": "52.4800", + "5. volume": "1029400" + }, + "2013-12-05": { + "1. open": "52.2400", + "2. high": "52.4900", + "3. low": "51.9400", + "4. close": "52.0600", + "5. volume": "734800" + }, + "2013-12-04": { + "1. open": "52.0900", + "2. high": "52.4800", + "3. low": "51.8522", + "4. close": "52.2200", + "5. volume": "1374100" + }, + "2013-12-03": { + "1. open": "52.5600", + "2. high": "52.7200", + "3. low": "51.8100", + "4. close": "52.2000", + "5. volume": "1142500" + }, + "2013-12-02": { + "1. open": "53.1900", + "2. high": "53.4200", + "3. low": "52.5800", + "4. close": "52.9100", + "5. volume": "1668900" + }, + "2013-11-29": { + "1. open": "53.5700", + "2. high": "53.6300", + "3. low": "53.0800", + "4. close": "53.3300", + "5. volume": "455900" + }, + "2013-11-27": { + "1. open": "53.1800", + "2. high": "53.7200", + "3. low": "53.0600", + "4. close": "53.4900", + "5. volume": "1103400" + }, + "2013-11-26": { + "1. open": "53.4200", + "2. high": "53.6700", + "3. low": "53.1750", + "4. close": "53.2300", + "5. volume": "1005300" + }, + "2013-11-25": { + "1. open": "54.0600", + "2. high": "54.0825", + "3. low": "53.5000", + "4. close": "53.5200", + "5. volume": "627000" + }, + "2013-11-22": { + "1. open": "53.5000", + "2. high": "53.9900", + "3. low": "53.3200", + "4. close": "53.8700", + "5. volume": "795000" + }, + "2013-11-21": { + "1. open": "53.2500", + "2. high": "53.7900", + "3. low": "52.7100", + "4. close": "53.5700", + "5. volume": "1137800" + }, + "2013-11-20": { + "1. open": "52.7900", + "2. high": "53.4200", + "3. low": "52.7100", + "4. close": "52.9600", + "5. volume": "1287500" + }, + "2013-11-19": { + "1. open": "52.9900", + "2. high": "53.1890", + "3. low": "52.3900", + "4. close": "52.7600", + "5. volume": "1423200" + }, + "2013-11-18": { + "1. open": "53.5200", + "2. high": "53.6900", + "3. low": "52.9000", + "4. close": "53.1500", + "5. volume": "1066700" + }, + "2013-11-15": { + "1. open": "52.6800", + "2. high": "53.8800", + "3. low": "52.5350", + "4. close": "53.5000", + "5. volume": "1606900" + }, + "2013-11-14": { + "1. open": "52.1900", + "2. high": "52.7600", + "3. low": "52.1201", + "4. close": "52.6600", + "5. volume": "718800" + }, + "2013-11-13": { + "1. open": "51.5200", + "2. high": "52.3300", + "3. low": "51.4300", + "4. close": "52.2100", + "5. volume": "972300" + }, + "2013-11-12": { + "1. open": "51.8600", + "2. high": "52.1500", + "3. low": "51.6700", + "4. close": "51.9200", + "5. volume": "1168300" + }, + "2013-11-11": { + "1. open": "52.1200", + "2. high": "52.5000", + "3. low": "51.8400", + "4. close": "52.1500", + "5. volume": "1013500" + }, + "2013-11-08": { + "1. open": "52.1400", + "2. high": "52.3215", + "3. low": "51.9100", + "4. close": "52.1600", + "5. volume": "831100" + }, + "2013-11-07": { + "1. open": "53.0100", + "2. high": "53.1300", + "3. low": "52.0050", + "4. close": "52.1400", + "5. volume": "1185000" + }, + "2013-11-06": { + "1. open": "53.0000", + "2. high": "53.2200", + "3. low": "52.6900", + "4. close": "53.0600", + "5. volume": "954100" + }, + "2013-11-05": { + "1. open": "51.9700", + "2. high": "52.9700", + "3. low": "51.7700", + "4. close": "52.9600", + "5. volume": "1471600" + }, + "2013-11-04": { + "1. open": "51.5700", + "2. high": "52.0200", + "3. low": "51.5200", + "4. close": "51.9900", + "5. volume": "943900" + }, + "2013-11-01": { + "1. open": "51.6400", + "2. high": "51.7400", + "3. low": "51.1250", + "4. close": "51.4800", + "5. volume": "931700" + }, + "2013-10-31": { + "1. open": "52.1200", + "2. high": "52.1490", + "3. low": "51.3900", + "4. close": "51.5300", + "5. volume": "984900" + }, + "2013-10-30": { + "1. open": "52.6700", + "2. high": "52.7000", + "3. low": "52.0400", + "4. close": "52.2300", + "5. volume": "738300" + }, + "2013-10-29": { + "1. open": "51.8600", + "2. high": "52.6300", + "3. low": "51.7400", + "4. close": "52.6000", + "5. volume": "1633600" + }, + "2013-10-28": { + "1. open": "51.7900", + "2. high": "51.7900", + "3. low": "51.2600", + "4. close": "51.5300", + "5. volume": "1155800" + }, + "2013-10-25": { + "1. open": "51.6200", + "2. high": "51.7400", + "3. low": "51.1500", + "4. close": "51.7000", + "5. volume": "942800" + }, + "2013-10-24": { + "1. open": "51.0100", + "2. high": "51.5500", + "3. low": "50.8500", + "4. close": "51.4900", + "5. volume": "1169400" + }, + "2013-10-23": { + "1. open": "51.6700", + "2. high": "51.8800", + "3. low": "50.9100", + "4. close": "51.0400", + "5. volume": "1728400" + }, + "2013-10-22": { + "1. open": "52.1000", + "2. high": "52.2300", + "3. low": "51.8700", + "4. close": "51.9500", + "5. volume": "1034000" + }, + "2013-10-21": { + "1. open": "51.9700", + "2. high": "52.1000", + "3. low": "51.7750", + "4. close": "52.0700", + "5. volume": "1205900" + }, + "2013-10-18": { + "1. open": "52.0700", + "2. high": "52.3200", + "3. low": "51.8200", + "4. close": "52.0700", + "5. volume": "1806100" + }, + "2013-10-17": { + "1. open": "50.5500", + "2. high": "52.7400", + "3. low": "49.6800", + "4. close": "51.8000", + "5. volume": "5511000" + }, + "2013-10-16": { + "1. open": "51.2400", + "2. high": "51.3100", + "3. low": "50.4700", + "4. close": "50.6600", + "5. volume": "3578900" + }, + "2013-10-15": { + "1. open": "50.7800", + "2. high": "51.4300", + "3. low": "50.5800", + "4. close": "51.0100", + "5. volume": "4721400" + }, + "2013-10-14": { + "1. open": "50.1800", + "2. high": "51.0500", + "3. low": "50.0100", + "4. close": "50.9600", + "5. volume": "2510100" + }, + "2013-10-11": { + "1. open": "49.5900", + "2. high": "50.5100", + "3. low": "49.2600", + "4. close": "50.5000", + "5. volume": "2841800" + }, + "2013-10-10": { + "1. open": "49.4800", + "2. high": "49.8900", + "3. low": "48.7800", + "4. close": "49.7800", + "5. volume": "3434300" + }, + "2013-10-09": { + "1. open": "46.2500", + "2. high": "51.1700", + "3. low": "45.6848", + "4. close": "49.5700", + "5. volume": "12582800" + }, + "2013-10-08": { + "1. open": "46.2900", + "2. high": "46.9000", + "3. low": "45.9700", + "4. close": "46.2800", + "5. volume": "2723500" + }, + "2013-10-07": { + "1. open": "46.3700", + "2. high": "46.4900", + "3. low": "45.8550", + "4. close": "45.8900", + "5. volume": "3979400" + }, + "2013-10-04": { + "1. open": "46.0100", + "2. high": "46.7200", + "3. low": "45.9300", + "4. close": "46.7200", + "5. volume": "4868900" + }, + "2013-10-03": { + "1. open": "46.3900", + "2. high": "46.4500", + "3. low": "45.4300", + "4. close": "45.9500", + "5. volume": "2134500" + }, + "2013-10-02": { + "1. open": "46.4400", + "2. high": "46.6200", + "3. low": "46.1300", + "4. close": "46.5700", + "5. volume": "1252900" + }, + "2013-10-01": { + "1. open": "46.3200", + "2. high": "46.9000", + "3. low": "46.3100", + "4. close": "46.8600", + "5. volume": "1386400" + }, + "2013-09-30": { + "1. open": "46.3000", + "2. high": "46.5800", + "3. low": "46.0500", + "4. close": "46.2900", + "5. volume": "1335800" + }, + "2013-09-27": { + "1. open": "46.2100", + "2. high": "46.7500", + "3. low": "46.1700", + "4. close": "46.7000", + "5. volume": "1407900" + }, + "2013-09-26": { + "1. open": "46.1000", + "2. high": "46.4400", + "3. low": "45.7600", + "4. close": "46.4400", + "5. volume": "1680800" + }, + "2013-09-25": { + "1. open": "46.4100", + "2. high": "46.4450", + "3. low": "45.9800", + "4. close": "46.0000", + "5. volume": "1955800" + }, + "2013-09-24": { + "1. open": "46.3600", + "2. high": "46.5800", + "3. low": "46.0500", + "4. close": "46.4200", + "5. volume": "2123000" + }, + "2013-09-23": { + "1. open": "45.8100", + "2. high": "46.3100", + "3. low": "44.7800", + "4. close": "46.2600", + "5. volume": "3698800" + }, + "2013-09-20": { + "1. open": "47.4700", + "2. high": "47.8300", + "3. low": "45.7200", + "4. close": "45.7800", + "5. volume": "6344400" + }, + "2013-09-19": { + "1. open": "49.7800", + "2. high": "49.8000", + "3. low": "48.9200", + "4. close": "49.3000", + "5. volume": "1851100" + }, + "2013-09-18": { + "1. open": "49.5000", + "2. high": "49.8100", + "3. low": "49.1500", + "4. close": "49.8100", + "5. volume": "1112100" + }, + "2013-09-17": { + "1. open": "48.7900", + "2. high": "49.8500", + "3. low": "48.7600", + "4. close": "49.5800", + "5. volume": "1534500" + }, + "2013-09-16": { + "1. open": "48.8100", + "2. high": "49.2600", + "3. low": "48.7000", + "4. close": "48.8500", + "5. volume": "1942300" + }, + "2013-09-13": { + "1. open": "48.3100", + "2. high": "48.5500", + "3. low": "47.7850", + "4. close": "48.3700", + "5. volume": "1044400" + }, + "2013-09-12": { + "1. open": "48.3900", + "2. high": "48.7900", + "3. low": "48.0522", + "4. close": "48.2100", + "5. volume": "964400" + }, + "2013-09-11": { + "1. open": "47.9400", + "2. high": "48.4300", + "3. low": "47.8100", + "4. close": "48.4300", + "5. volume": "666600" + }, + "2013-09-10": { + "1. open": "47.8500", + "2. high": "48.0799", + "3. low": "47.6800", + "4. close": "47.8600", + "5. volume": "835100" + }, + "2013-09-09": { + "1. open": "47.5100", + "2. high": "47.9200", + "3. low": "47.5100", + "4. close": "47.6500", + "5. volume": "996900" + }, + "2013-09-06": { + "1. open": "47.3800", + "2. high": "47.9000", + "3. low": "46.9100", + "4. close": "47.4500", + "5. volume": "1720200" + }, + "2013-09-05": { + "1. open": "46.7200", + "2. high": "47.1940", + "3. low": "46.7100", + "4. close": "46.8600", + "5. volume": "1063500" + }, + "2013-09-04": { + "1. open": "46.1900", + "2. high": "46.9100", + "3. low": "46.0300", + "4. close": "46.7700", + "5. volume": "1376800" + }, + "2013-09-03": { + "1. open": "46.7400", + "2. high": "46.8900", + "3. low": "45.7100", + "4. close": "46.2100", + "5. volume": "1516300" + }, + "2013-08-30": { + "1. open": "46.2600", + "2. high": "46.4500", + "3. low": "46.0000", + "4. close": "46.2100", + "5. volume": "1073200" + }, + "2013-08-29": { + "1. open": "46.3900", + "2. high": "46.7744", + "3. low": "46.3300", + "4. close": "46.5500", + "5. volume": "790000" + }, + "2013-08-28": { + "1. open": "46.3500", + "2. high": "46.8500", + "3. low": "46.1100", + "4. close": "46.3600", + "5. volume": "1075600" + }, + "2013-08-27": { + "1. open": "46.5700", + "2. high": "46.8700", + "3. low": "46.3100", + "4. close": "46.4600", + "5. volume": "1391500" + }, + "2013-08-26": { + "1. open": "47.1600", + "2. high": "47.3770", + "3. low": "46.8600", + "4. close": "46.9300", + "5. volume": "870600" + }, + "2013-08-23": { + "1. open": "47.2500", + "2. high": "47.4800", + "3. low": "46.6200", + "4. close": "47.0100", + "5. volume": "1881200" + }, + "2013-08-22": { + "1. open": "47.1600", + "2. high": "47.6300", + "3. low": "47.0500", + "4. close": "47.2700", + "5. volume": "1272900" + }, + "2013-08-21": { + "1. open": "47.5000", + "2. high": "47.9600", + "3. low": "46.6900", + "4. close": "46.9300", + "5. volume": "1931300" + }, + "2013-08-20": { + "1. open": "47.7200", + "2. high": "48.4700", + "3. low": "47.6000", + "4. close": "47.8400", + "5. volume": "2582700" + }, + "2013-08-19": { + "1. open": "47.9200", + "2. high": "48.0500", + "3. low": "47.5100", + "4. close": "47.6500", + "5. volume": "1069100" + }, + "2013-08-16": { + "1. open": "47.8100", + "2. high": "48.1000", + "3. low": "47.6000", + "4. close": "47.9100", + "5. volume": "1072400" + }, + "2013-08-15": { + "1. open": "48.4000", + "2. high": "48.4800", + "3. low": "47.6700", + "4. close": "47.8400", + "5. volume": "1531200" + }, + "2013-08-14": { + "1. open": "48.9900", + "2. high": "49.0499", + "3. low": "48.5550", + "4. close": "48.7600", + "5. volume": "1095500" + }, + "2013-08-13": { + "1. open": "49.1800", + "2. high": "49.2200", + "3. low": "48.7100", + "4. close": "49.1400", + "5. volume": "854500" + }, + "2013-08-12": { + "1. open": "49.3800", + "2. high": "49.5500", + "3. low": "49.0600", + "4. close": "49.2600", + "5. volume": "1078300" + }, + "2013-08-09": { + "1. open": "49.5500", + "2. high": "49.9700", + "3. low": "49.4200", + "4. close": "49.5600", + "5. volume": "881100" + }, + "2013-08-08": { + "1. open": "49.8600", + "2. high": "49.9800", + "3. low": "49.4700", + "4. close": "49.5400", + "5. volume": "733100" + }, + "2013-08-07": { + "1. open": "49.2300", + "2. high": "49.9900", + "3. low": "49.1500", + "4. close": "49.6800", + "5. volume": "910900" + }, + "2013-08-06": { + "1. open": "49.6400", + "2. high": "50.1500", + "3. low": "49.1900", + "4. close": "49.2500", + "5. volume": "1432700" + }, + "2013-08-05": { + "1. open": "49.7000", + "2. high": "49.8300", + "3. low": "49.1100", + "4. close": "49.6200", + "5. volume": "998100" + }, + "2013-08-02": { + "1. open": "49.7000", + "2. high": "49.9700", + "3. low": "49.3400", + "4. close": "49.8800", + "5. volume": "1067100" + }, + "2013-08-01": { + "1. open": "49.3800", + "2. high": "49.9400", + "3. low": "49.3200", + "4. close": "49.5600", + "5. volume": "1380100" + }, + "2013-07-31": { + "1. open": "49.0200", + "2. high": "49.6200", + "3. low": "48.9700", + "4. close": "49.0500", + "5. volume": "1320100" + }, + "2013-07-30": { + "1. open": "49.1300", + "2. high": "49.3400", + "3. low": "48.8900", + "4. close": "49.0200", + "5. volume": "1027700" + }, + "2013-07-29": { + "1. open": "49.0000", + "2. high": "49.3290", + "3. low": "48.8100", + "4. close": "49.0200", + "5. volume": "994600" + }, + "2013-07-26": { + "1. open": "48.1900", + "2. high": "48.9500", + "3. low": "48.1600", + "4. close": "48.9300", + "5. volume": "1733500" + }, + "2013-07-25": { + "1. open": "48.1500", + "2. high": "48.4100", + "3. low": "47.7630", + "4. close": "48.3900", + "5. volume": "1393000" + }, + "2013-07-24": { + "1. open": "49.2100", + "2. high": "49.3200", + "3. low": "48.1500", + "4. close": "48.3800", + "5. volume": "1389000" + }, + "2013-07-23": { + "1. open": "49.4400", + "2. high": "49.5000", + "3. low": "49.0600", + "4. close": "49.2100", + "5. volume": "1148500" + }, + "2013-07-22": { + "1. open": "49.4600", + "2. high": "49.6900", + "3. low": "49.1400", + "4. close": "49.2200", + "5. volume": "1175100" + }, + "2013-07-19": { + "1. open": "50.1500", + "2. high": "50.1900", + "3. low": "49.4500", + "4. close": "49.4900", + "5. volume": "1101900" + }, + "2013-07-18": { + "1. open": "49.8000", + "2. high": "50.1100", + "3. low": "49.8000", + "4. close": "50.0700", + "5. volume": "1349900" + }, + "2013-07-17": { + "1. open": "50.4000", + "2. high": "50.5800", + "3. low": "49.3900", + "4. close": "49.5600", + "5. volume": "1242700" + }, + "2013-07-16": { + "1. open": "50.7500", + "2. high": "51.0800", + "3. low": "50.0800", + "4. close": "50.3400", + "5. volume": "1047200" + }, + "2013-07-15": { + "1. open": "50.3000", + "2. high": "51.1800", + "3. low": "50.3000", + "4. close": "51.1500", + "5. volume": "1592300" + }, + "2013-07-12": { + "1. open": "50.5900", + "2. high": "50.8600", + "3. low": "50.3200", + "4. close": "50.4300", + "5. volume": "1523200" + }, + "2013-07-11": { + "1. open": "51.3700", + "2. high": "51.5000", + "3. low": "50.3000", + "4. close": "50.5500", + "5. volume": "1553300" + }, + "2013-07-10": { + "1. open": "51.8100", + "2. high": "51.8900", + "3. low": "50.5300", + "4. close": "50.9500", + "5. volume": "1604900" + }, + "2013-07-09": { + "1. open": "52.0100", + "2. high": "52.2400", + "3. low": "51.7500", + "4. close": "51.8900", + "5. volume": "825900" + }, + "2013-07-08": { + "1. open": "51.1000", + "2. high": "51.9000", + "3. low": "51.1000", + "4. close": "51.7200", + "5. volume": "1408800" + }, + "2013-07-05": { + "1. open": "51.3400", + "2. high": "51.4600", + "3. low": "50.8400", + "4. close": "51.3300", + "5. volume": "649100" + }, + "2013-07-03": { + "1. open": "50.6300", + "2. high": "51.1000", + "3. low": "50.3400", + "4. close": "50.9600", + "5. volume": "671800" + }, + "2013-07-02": { + "1. open": "50.6300", + "2. high": "51.1900", + "3. low": "50.5300", + "4. close": "50.9100", + "5. volume": "1408400" + }, + "2013-07-01": { + "1. open": "50.7300", + "2. high": "51.2800", + "3. low": "50.5100", + "4. close": "50.6400", + "5. volume": "1647000" + }, + "2013-06-28": { + "1. open": "49.4000", + "2. high": "50.7290", + "3. low": "49.1100", + "4. close": "50.4800", + "5. volume": "3477700" + }, + "2013-06-27": { + "1. open": "49.9300", + "2. high": "50.2900", + "3. low": "49.3200", + "4. close": "49.4100", + "5. volume": "1579400" + }, + "2013-06-26": { + "1. open": "49.4000", + "2. high": "49.9300", + "3. low": "49.2100", + "4. close": "49.5500", + "5. volume": "1255300" + }, + "2013-06-25": { + "1. open": "49.4800", + "2. high": "49.5425", + "3. low": "48.7000", + "4. close": "49.0700", + "5. volume": "3022300" + }, + "2013-06-24": { + "1. open": "49.4800", + "2. high": "49.5600", + "3. low": "48.4305", + "4. close": "49.0300", + "5. volume": "3396800" + }, + "2013-06-21": { + "1. open": "50.9400", + "2. high": "51.0000", + "3. low": "48.7800", + "4. close": "50.1200", + "5. volume": "5735000" + }, + "2013-06-20": { + "1. open": "52.4100", + "2. high": "52.6400", + "3. low": "50.9800", + "4. close": "51.2300", + "5. volume": "2438700" + }, + "2013-06-19": { + "1. open": "53.2700", + "2. high": "53.6500", + "3. low": "52.5600", + "4. close": "52.6200", + "5. volume": "1592500" + }, + "2013-06-18": { + "1. open": "52.7500", + "2. high": "53.3200", + "3. low": "52.6200", + "4. close": "53.1300", + "5. volume": "1574500" + }, + "2013-06-17": { + "1. open": "52.9400", + "2. high": "53.1500", + "3. low": "52.4650", + "4. close": "52.7700", + "5. volume": "1282800" + }, + "2013-06-14": { + "1. open": "53.2100", + "2. high": "53.3600", + "3. low": "52.4700", + "4. close": "52.5400", + "5. volume": "874900" + }, + "2013-06-13": { + "1. open": "52.7100", + "2. high": "53.4950", + "3. low": "52.4400", + "4. close": "53.2800", + "5. volume": "1284800" + }, + "2013-06-12": { + "1. open": "54.2700", + "2. high": "54.2950", + "3. low": "52.0800", + "4. close": "52.6700", + "5. volume": "2670900" + }, + "2013-06-11": { + "1. open": "54.2900", + "2. high": "54.8100", + "3. low": "54.0600", + "4. close": "54.2300", + "5. volume": "966200" + }, + "2013-06-10": { + "1. open": "54.5600", + "2. high": "55.2500", + "3. low": "54.2110", + "4. close": "54.6600", + "5. volume": "891300" + }, + "2013-06-07": { + "1. open": "53.5400", + "2. high": "54.3300", + "3. low": "53.3900", + "4. close": "54.2300", + "5. volume": "922500" + }, + "2013-06-06": { + "1. open": "52.7200", + "2. high": "53.3500", + "3. low": "52.5790", + "4. close": "53.3100", + "5. volume": "928900" + }, + "2013-06-05": { + "1. open": "53.1900", + "2. high": "53.1900", + "3. low": "52.4500", + "4. close": "52.7400", + "5. volume": "1069800" + }, + "2013-06-04": { + "1. open": "52.7300", + "2. high": "53.9100", + "3. low": "52.7300", + "4. close": "53.2800", + "5. volume": "1484600" + }, + "2013-06-03": { + "1. open": "51.9100", + "2. high": "52.6100", + "3. low": "51.8950", + "4. close": "52.5600", + "5. volume": "879300" + }, + "2013-05-31": { + "1. open": "52.4400", + "2. high": "52.8700", + "3. low": "51.7900", + "4. close": "51.8000", + "5. volume": "984300" + }, + "2013-05-30": { + "1. open": "53.0700", + "2. high": "53.2200", + "3. low": "52.4000", + "4. close": "52.4800", + "5. volume": "755000" + }, + "2013-05-29": { + "1. open": "53.0300", + "2. high": "53.3199", + "3. low": "52.8100", + "4. close": "52.9100", + "5. volume": "933500" + }, + "2013-05-28": { + "1. open": "53.2500", + "2. high": "53.6000", + "3. low": "53.0100", + "4. close": "53.3300", + "5. volume": "744700" + }, + "2013-05-24": { + "1. open": "52.7200", + "2. high": "52.9980", + "3. low": "52.5000", + "4. close": "52.8300", + "5. volume": "1001700" + }, + "2013-05-23": { + "1. open": "52.2500", + "2. high": "53.2390", + "3. low": "52.0700", + "4. close": "53.2200", + "5. volume": "710000" + }, + "2013-05-22": { + "1. open": "53.5700", + "2. high": "53.7700", + "3. low": "52.4900", + "4. close": "52.6200", + "5. volume": "1206400" + }, + "2013-05-21": { + "1. open": "53.5600", + "2. high": "53.7400", + "3. low": "53.3500", + "4. close": "53.6500", + "5. volume": "828400" + }, + "2013-05-20": { + "1. open": "53.4400", + "2. high": "53.7500", + "3. low": "53.1300", + "4. close": "53.4500", + "5. volume": "602000" + }, + "2013-05-17": { + "1. open": "52.8300", + "2. high": "53.4300", + "3. low": "52.7100", + "4. close": "53.4300", + "5. volume": "1121100" + }, + "2013-05-16": { + "1. open": "53.7500", + "2. high": "53.7500", + "3. low": "52.7600", + "4. close": "52.7800", + "5. volume": "1469900" + }, + "2013-05-15": { + "1. open": "53.6400", + "2. high": "54.2100", + "3. low": "53.6100", + "4. close": "53.9100", + "5. volume": "996400" + }, + "2013-05-14": { + "1. open": "53.2300", + "2. high": "53.8000", + "3. low": "52.8500", + "4. close": "53.7600", + "5. volume": "900900" + }, + "2013-05-13": { + "1. open": "53.4800", + "2. high": "53.7400", + "3. low": "53.0700", + "4. close": "53.1600", + "5. volume": "938600" + }, + "2013-05-10": { + "1. open": "53.0400", + "2. high": "53.7100", + "3. low": "53.0400", + "4. close": "53.5600", + "5. volume": "682200" + }, + "2013-05-09": { + "1. open": "53.4100", + "2. high": "53.4300", + "3. low": "52.6800", + "4. close": "52.9900", + "5. volume": "709300" + }, + "2013-05-08": { + "1. open": "53.0000", + "2. high": "53.3100", + "3. low": "52.7450", + "4. close": "53.3100", + "5. volume": "908400" + }, + "2013-05-07": { + "1. open": "53.0300", + "2. high": "53.2700", + "3. low": "52.6900", + "4. close": "53.1600", + "5. volume": "735100" + }, + "2013-05-06": { + "1. open": "52.7500", + "2. high": "53.2000", + "3. low": "52.6600", + "4. close": "52.9100", + "5. volume": "722300" + }, + "2013-05-03": { + "1. open": "52.5000", + "2. high": "53.3000", + "3. low": "52.4100", + "4. close": "52.8200", + "5. volume": "1616500" + }, + "2013-05-02": { + "1. open": "51.6900", + "2. high": "52.4899", + "3. low": "51.4700", + "4. close": "52.3300", + "5. volume": "1752200" + }, + "2013-05-01": { + "1. open": "51.4300", + "2. high": "51.9600", + "3. low": "51.3800", + "4. close": "51.6900", + "5. volume": "1684700" + }, + "2013-04-30": { + "1. open": "51.3000", + "2. high": "51.6300", + "3. low": "51.0100", + "4. close": "51.6300", + "5. volume": "1901900" + }, + "2013-04-29": { + "1. open": "51.1500", + "2. high": "51.1500", + "3. low": "50.7010", + "4. close": "50.8800", + "5. volume": "1020500" + }, + "2013-04-26": { + "1. open": "50.8200", + "2. high": "51.3400", + "3. low": "50.7300", + "4. close": "50.9900", + "5. volume": "1054700" + }, + "2013-04-25": { + "1. open": "50.7800", + "2. high": "51.4000", + "3. low": "50.6500", + "4. close": "50.9700", + "5. volume": "1741600" + }, + "2013-04-24": { + "1. open": "50.0500", + "2. high": "50.7000", + "3. low": "49.9500", + "4. close": "50.3500", + "5. volume": "2098700" + }, + "2013-04-23": { + "1. open": "49.2300", + "2. high": "50.2100", + "3. low": "49.0700", + "4. close": "49.8800", + "5. volume": "2050200" + }, + "2013-04-22": { + "1. open": "49.0000", + "2. high": "49.1800", + "3. low": "48.4810", + "4. close": "49.0600", + "5. volume": "1079700" + }, + "2013-04-19": { + "1. open": "49.0800", + "2. high": "49.1700", + "3. low": "48.6800", + "4. close": "48.8900", + "5. volume": "830700" + }, + "2013-04-18": { + "1. open": "48.8600", + "2. high": "49.0300", + "3. low": "48.2500", + "4. close": "48.8300", + "5. volume": "1300500" + }, + "2013-04-17": { + "1. open": "49.1000", + "2. high": "49.2400", + "3. low": "48.3700", + "4. close": "48.7700", + "5. volume": "1111200" + }, + "2013-04-16": { + "1. open": "49.2200", + "2. high": "49.5700", + "3. low": "48.7600", + "4. close": "49.4400", + "5. volume": "1623800" + }, + "2013-04-15": { + "1. open": "50.1200", + "2. high": "50.4700", + "3. low": "48.6800", + "4. close": "48.8100", + "5. volume": "1592200" + }, + "2013-04-12": { + "1. open": "49.7300", + "2. high": "50.3900", + "3. low": "49.6935", + "4. close": "50.2600", + "5. volume": "1465300" + }, + "2013-04-11": { + "1. open": "50.0900", + "2. high": "50.5500", + "3. low": "49.6300", + "4. close": "49.8300", + "5. volume": "2192500" + }, + "2013-04-10": { + "1. open": "49.3400", + "2. high": "50.3600", + "3. low": "49.2400", + "4. close": "50.1700", + "5. volume": "2015000" + }, + "2013-04-09": { + "1. open": "49.9300", + "2. high": "50.2100", + "3. low": "48.6600", + "4. close": "49.1000", + "5. volume": "3725000" + }, + "2013-04-08": { + "1. open": "49.9900", + "2. high": "50.2500", + "3. low": "49.4950", + "4. close": "49.9000", + "5. volume": "1408600" + }, + "2013-04-05": { + "1. open": "50.5700", + "2. high": "50.7000", + "3. low": "49.9300", + "4. close": "50.5400", + "5. volume": "3343300" + }, + "2013-04-04": { + "1. open": "50.8200", + "2. high": "51.3575", + "3. low": "50.8050", + "4. close": "51.0800", + "5. volume": "3554000" + }, + "2013-04-03": { + "1. open": "51.5200", + "2. high": "52.0000", + "3. low": "50.5000", + "4. close": "50.6100", + "5. volume": "1694400" + }, + "2013-04-02": { + "1. open": "51.1700", + "2. high": "51.5000", + "3. low": "51.1100", + "4. close": "51.3300", + "5. volume": "1670200" + }, + "2013-04-01": { + "1. open": "51.7400", + "2. high": "51.7400", + "3. low": "50.8400", + "4. close": "50.9000", + "5. volume": "1682600" + }, + "2013-03-28": { + "1. open": "50.5900", + "2. high": "51.8600", + "3. low": "50.5500", + "4. close": "51.6800", + "5. volume": "2046800" + }, + "2013-03-27": { + "1. open": "50.5000", + "2. high": "50.7200", + "3. low": "50.1200", + "4. close": "50.6600", + "5. volume": "870900" + }, + "2013-03-26": { + "1. open": "50.4600", + "2. high": "50.6900", + "3. low": "50.0100", + "4. close": "50.6900", + "5. volume": "1655400" + }, + "2013-03-25": { + "1. open": "50.2100", + "2. high": "50.9100", + "3. low": "49.9000", + "4. close": "50.3800", + "5. volume": "2638600" + }, + "2013-03-22": { + "1. open": "48.8000", + "2. high": "49.8700", + "3. low": "48.6600", + "4. close": "49.6200", + "5. volume": "2352300" + }, + "2013-03-21": { + "1. open": "48.5600", + "2. high": "49.0450", + "3. low": "48.3200", + "4. close": "48.9600", + "5. volume": "2046200" + }, + "2013-03-20": { + "1. open": "48.7700", + "2. high": "49.1700", + "3. low": "48.4500", + "4. close": "48.7400", + "5. volume": "1393800" + }, + "2013-03-19": { + "1. open": "48.9000", + "2. high": "49.0000", + "3. low": "48.4300", + "4. close": "48.6600", + "5. volume": "961800" + }, + "2013-03-18": { + "1. open": "48.9500", + "2. high": "49.1240", + "3. low": "48.5400", + "4. close": "48.8800", + "5. volume": "1206400" + }, + "2013-03-15": { + "1. open": "48.6400", + "2. high": "49.5300", + "3. low": "48.6300", + "4. close": "49.3700", + "5. volume": "2077700" + }, + "2013-03-14": { + "1. open": "49.0200", + "2. high": "49.1300", + "3. low": "48.6450", + "4. close": "48.8800", + "5. volume": "1117700" + }, + "2013-03-13": { + "1. open": "47.9100", + "2. high": "49.1700", + "3. low": "47.9100", + "4. close": "49.0100", + "5. volume": "2592700" + }, + "2013-03-12": { + "1. open": "47.6300", + "2. high": "47.9700", + "3. low": "47.5500", + "4. close": "47.9300", + "5. volume": "1454100" + }, + "2013-03-11": { + "1. open": "47.1800", + "2. high": "47.6700", + "3. low": "47.0600", + "4. close": "47.5900", + "5. volume": "1247800" + }, + "2013-03-08": { + "1. open": "47.6900", + "2. high": "47.7000", + "3. low": "46.9300", + "4. close": "47.3300", + "5. volume": "1368800" + }, + "2013-03-07": { + "1. open": "47.2600", + "2. high": "47.5400", + "3. low": "46.8650", + "4. close": "47.4800", + "5. volume": "1713100" + }, + "2013-03-06": { + "1. open": "46.6500", + "2. high": "47.4599", + "3. low": "46.6500", + "4. close": "47.2600", + "5. volume": "2039700" + }, + "2013-03-05": { + "1. open": "46.5000", + "2. high": "46.7600", + "3. low": "46.3400", + "4. close": "46.6200", + "5. volume": "1153900" + }, + "2013-03-04": { + "1. open": "46.1800", + "2. high": "46.6500", + "3. low": "46.1600", + "4. close": "46.2700", + "5. volume": "1845400" + }, + "2013-03-01": { + "1. open": "45.9400", + "2. high": "46.2100", + "3. low": "45.4300", + "4. close": "46.1800", + "5. volume": "3374100" + }, + "2013-02-28": { + "1. open": "46.8300", + "2. high": "46.8400", + "3. low": "46.1700", + "4. close": "46.2700", + "5. volume": "2116900" + }, + "2013-02-27": { + "1. open": "46.2100", + "2. high": "47.1200", + "3. low": "46.0800", + "4. close": "46.8300", + "5. volume": "2252300" + }, + "2013-02-26": { + "1. open": "44.8900", + "2. high": "46.0000", + "3. low": "44.8100", + "4. close": "45.7900", + "5. volume": "2761900" + }, + "2013-02-25": { + "1. open": "46.2100", + "2. high": "46.5490", + "3. low": "45.2300", + "4. close": "45.2500", + "5. volume": "3423300" + }, + "2013-02-22": { + "1. open": "45.1300", + "2. high": "46.6500", + "3. low": "45.0600", + "4. close": "46.2300", + "5. volume": "7661700" + }, + "2013-02-21": { + "1. open": "44.8300", + "2. high": "45.2999", + "3. low": "44.1100", + "4. close": "44.7400", + "5. volume": "3913600" + }, + "2013-02-20": { + "1. open": "45.3200", + "2. high": "45.7300", + "3. low": "44.8000", + "4. close": "44.8500", + "5. volume": "2196400" + }, + "2013-02-19": { + "1. open": "45.3000", + "2. high": "45.8500", + "3. low": "45.0500", + "4. close": "45.2500", + "5. volume": "2147300" + }, + "2013-02-15": { + "1. open": "45.5000", + "2. high": "45.9800", + "3. low": "45.0600", + "4. close": "45.1500", + "5. volume": "1963400" + }, + "2013-02-14": { + "1. open": "45.7800", + "2. high": "45.9100", + "3. low": "45.3700", + "4. close": "45.5200", + "5. volume": "1562800" + }, + "2013-02-13": { + "1. open": "46.3300", + "2. high": "46.4000", + "3. low": "45.5500", + "4. close": "45.8600", + "5. volume": "2659200" + }, + "2013-02-12": { + "1. open": "47.0000", + "2. high": "47.0300", + "3. low": "46.4700", + "4. close": "46.8100", + "5. volume": "1330600" + }, + "2013-02-11": { + "1. open": "47.3100", + "2. high": "47.5000", + "3. low": "46.9700", + "4. close": "47.0800", + "5. volume": "1365700" + }, + "2013-02-08": { + "1. open": "47.4100", + "2. high": "47.4100", + "3. low": "46.9840", + "4. close": "47.3600", + "5. volume": "1418000" + }, + "2013-02-07": { + "1. open": "47.3600", + "2. high": "47.8200", + "3. low": "47.0800", + "4. close": "47.3100", + "5. volume": "2137700" + }, + "2013-02-06": { + "1. open": "46.7900", + "2. high": "47.3500", + "3. low": "46.6000", + "4. close": "47.3200", + "5. volume": "2106800" + }, + "2013-02-05": { + "1. open": "47.0400", + "2. high": "47.3100", + "3. low": "46.7800", + "4. close": "46.8400", + "5. volume": "2194400" + }, + "2013-02-04": { + "1. open": "46.7500", + "2. high": "47.3950", + "3. low": "46.5100", + "4. close": "46.9300", + "5. volume": "3391500" + }, + "2013-02-01": { + "1. open": "46.5500", + "2. high": "47.1800", + "3. low": "46.3000", + "4. close": "46.8400", + "5. volume": "2597200" + }, + "2013-01-31": { + "1. open": "46.5000", + "2. high": "46.6100", + "3. low": "46.1100", + "4. close": "46.5000", + "5. volume": "1797900" + }, + "2013-01-30": { + "1. open": "45.9000", + "2. high": "46.8650", + "3. low": "45.8010", + "4. close": "46.5900", + "5. volume": "2156500" + }, + "2013-01-29": { + "1. open": "45.9000", + "2. high": "46.1200", + "3. low": "45.6400", + "4. close": "45.9900", + "5. volume": "1024300" + }, + "2013-01-28": { + "1. open": "45.8600", + "2. high": "46.1200", + "3. low": "45.7400", + "4. close": "45.9000", + "5. volume": "1521000" + }, + "2013-01-25": { + "1. open": "46.0300", + "2. high": "46.0600", + "3. low": "45.4600", + "4. close": "45.8700", + "5. volume": "1755100" + }, + "2013-01-24": { + "1. open": "45.6100", + "2. high": "46.1400", + "3. low": "45.5401", + "4. close": "45.8100", + "5. volume": "2145000" + }, + "2013-01-23": { + "1. open": "45.7800", + "2. high": "46.0900", + "3. low": "45.5000", + "4. close": "45.5000", + "5. volume": "1049500" + }, + "2013-01-22": { + "1. open": "45.0700", + "2. high": "46.0800", + "3. low": "44.7300", + "4. close": "45.8700", + "5. volume": "1809100" + }, + "2013-01-18": { + "1. open": "45.3800", + "2. high": "45.6100", + "3. low": "45.2700", + "4. close": "45.3800", + "5. volume": "1241600" + }, + "2013-01-17": { + "1. open": "45.5700", + "2. high": "45.7800", + "3. low": "45.1100", + "4. close": "45.3900", + "5. volume": "1363500" + }, + "2013-01-16": { + "1. open": "45.2700", + "2. high": "45.4100", + "3. low": "44.8100", + "4. close": "45.3600", + "5. volume": "1333300" + }, + "2013-01-15": { + "1. open": "44.6600", + "2. high": "45.4200", + "3. low": "44.6500", + "4. close": "45.3300", + "5. volume": "1479200" + }, + "2013-01-14": { + "1. open": "44.9500", + "2. high": "45.0600", + "3. low": "44.5800", + "4. close": "44.6400", + "5. volume": "1518800" + }, + "2013-01-11": { + "1. open": "45.2500", + "2. high": "45.3368", + "3. low": "44.4600", + "4. close": "44.9200", + "5. volume": "2058600" + }, + "2013-01-10": { + "1. open": "46.0000", + "2. high": "46.0000", + "3. low": "44.9500", + "4. close": "45.2400", + "5. volume": "1613900" + }, + "2013-01-09": { + "1. open": "45.4000", + "2. high": "45.8200", + "3. low": "45.3200", + "4. close": "45.8000", + "5. volume": "1826700" + }, + "2013-01-08": { + "1. open": "45.2400", + "2. high": "45.4300", + "3. low": "44.9100", + "4. close": "45.3100", + "5. volume": "1819900" + }, + "2013-01-07": { + "1. open": "46.4900", + "2. high": "46.4900", + "3. low": "45.7500", + "4. close": "46.0400", + "5. volume": "1814400" + }, + "2013-01-04": { + "1. open": "44.9800", + "2. high": "46.5800", + "3. low": "44.9800", + "4. close": "46.4600", + "5. volume": "2663700" + }, + "2013-01-03": { + "1. open": "45.0900", + "2. high": "45.2600", + "3. low": "44.6900", + "4. close": "44.8400", + "5. volume": "1810800" + }, + "2013-01-02": { + "1. open": "45.6801", + "2. high": "45.9000", + "3. low": "44.8250", + "4. close": "45.4000", + "5. volume": "1743800" + }, + "2012-12-31": { + "1. open": "44.2500", + "2. high": "45.0900", + "3. low": "44.1604", + "4. close": "45.0700", + "5. volume": "1686100" + }, + "2012-12-28": { + "1. open": "44.2700", + "2. high": "44.7000", + "3. low": "44.2000", + "4. close": "44.4400", + "5. volume": "1903200" + }, + "2012-12-27": { + "1. open": "44.5700", + "2. high": "44.7600", + "3. low": "44.1200", + "4. close": "44.6500", + "5. volume": "1492300" + }, + "2012-12-26": { + "1. open": "44.9900", + "2. high": "44.9900", + "3. low": "44.3600", + "4. close": "44.5200", + "5. volume": "1007100" + }, + "2012-12-24": { + "1. open": "45.1900", + "2. high": "45.1900", + "3. low": "44.6300", + "4. close": "44.8600", + "5. volume": "666200" + }, + "2012-12-21": { + "1. open": "45.0700", + "2. high": "45.4400", + "3. low": "44.5400", + "4. close": "45.1300", + "5. volume": "3043500" + }, + "2012-12-20": { + "1. open": "46.7100", + "2. high": "46.9000", + "3. low": "45.2500", + "4. close": "45.4700", + "5. volume": "3044200" + }, + "2012-12-19": { + "1. open": "47.4400", + "2. high": "47.4400", + "3. low": "46.8100", + "4. close": "46.8100", + "5. volume": "1475700" + }, + "2012-12-18": { + "1. open": "47.0400", + "2. high": "47.4800", + "3. low": "46.7700", + "4. close": "47.2300", + "5. volume": "2548300" + }, + "2012-12-17": { + "1. open": "46.4700", + "2. high": "47.1400", + "3. low": "46.2300", + "4. close": "46.8800", + "5. volume": "1619600" + }, + "2012-12-14": { + "1. open": "45.9300", + "2. high": "46.5900", + "3. low": "45.7200", + "4. close": "46.4600", + "5. volume": "2037700" + }, + "2012-12-13": { + "1. open": "45.4800", + "2. high": "46.1100", + "3. low": "45.2600", + "4. close": "45.9200", + "5. volume": "2682300" + }, + "2012-12-12": { + "1. open": "46.5900", + "2. high": "46.5900", + "3. low": "45.4100", + "4. close": "45.8000", + "5. volume": "3490900" + }, + "2012-12-11": { + "1. open": "47.0000", + "2. high": "47.0700", + "3. low": "46.0800", + "4. close": "46.3100", + "5. volume": "2189800" + }, + "2012-12-10": { + "1. open": "46.6700", + "2. high": "47.1400", + "3. low": "46.5600", + "4. close": "46.8100", + "5. volume": "1887700" + }, + "2012-12-07": { + "1. open": "47.1300", + "2. high": "47.3148", + "3. low": "46.3750", + "4. close": "46.6600", + "5. volume": "1734800" + }, + "2012-12-06": { + "1. open": "47.0000", + "2. high": "47.3499", + "3. low": "46.7350", + "4. close": "47.0400", + "5. volume": "1949800" + }, + "2012-12-05": { + "1. open": "47.0400", + "2. high": "47.3500", + "3. low": "46.6450", + "4. close": "47.2000", + "5. volume": "2343400" + }, + "2012-12-04": { + "1. open": "48.0000", + "2. high": "48.5800", + "3. low": "46.5800", + "4. close": "47.4000", + "5. volume": "10527200" + }, + "2012-12-03": { + "1. open": "53.1400", + "2. high": "53.3200", + "3. low": "52.3700", + "4. close": "52.4200", + "5. volume": "1129300" + }, + "2012-11-30": { + "1. open": "53.2700", + "2. high": "53.3200", + "3. low": "52.6800", + "4. close": "52.8800", + "5. volume": "1489900" + }, + "2012-11-29": { + "1. open": "53.9500", + "2. high": "54.1900", + "3. low": "53.5200", + "4. close": "53.6500", + "5. volume": "892400" + }, + "2012-11-28": { + "1. open": "52.8800", + "2. high": "53.8500", + "3. low": "52.1000", + "4. close": "53.8500", + "5. volume": "1199700" + }, + "2012-11-27": { + "1. open": "53.2700", + "2. high": "53.4800", + "3. low": "52.8000", + "4. close": "52.9500", + "5. volume": "818100" + }, + "2012-11-26": { + "1. open": "53.2400", + "2. high": "53.4450", + "3. low": "52.6100", + "4. close": "53.2400", + "5. volume": "911400" + }, + "2012-11-23": { + "1. open": "52.7600", + "2. high": "53.6200", + "3. low": "52.7600", + "4. close": "53.5300", + "5. volume": "458400" + }, + "2012-11-21": { + "1. open": "52.5000", + "2. high": "52.8900", + "3. low": "52.2500", + "4. close": "52.5700", + "5. volume": "730200" + }, + "2012-11-20": { + "1. open": "51.9100", + "2. high": "52.7300", + "3. low": "51.8400", + "4. close": "52.4900", + "5. volume": "1352300" + }, + "2012-11-19": { + "1. open": "51.3900", + "2. high": "52.0100", + "3. low": "51.1500", + "4. close": "51.9000", + "5. volume": "981400" + }, + "2012-11-16": { + "1. open": "50.5900", + "2. high": "50.9770", + "3. low": "50.0000", + "4. close": "50.9200", + "5. volume": "992400" + }, + "2012-11-15": { + "1. open": "50.2500", + "2. high": "51.0400", + "3. low": "50.2000", + "4. close": "50.4800", + "5. volume": "1262300" + }, + "2012-11-14": { + "1. open": "51.3700", + "2. high": "51.6500", + "3. low": "50.2500", + "4. close": "50.3400", + "5. volume": "806600" + }, + "2012-11-13": { + "1. open": "51.1300", + "2. high": "51.8000", + "3. low": "50.8500", + "4. close": "51.2500", + "5. volume": "575200" + }, + "2012-11-12": { + "1. open": "51.7100", + "2. high": "51.7100", + "3. low": "51.0100", + "4. close": "51.3700", + "5. volume": "814900" + }, + "2012-11-09": { + "1. open": "51.2900", + "2. high": "51.7900", + "3. low": "50.9500", + "4. close": "51.6100", + "5. volume": "943500" + }, + "2012-11-08": { + "1. open": "52.6100", + "2. high": "52.7481", + "3. low": "51.1500", + "4. close": "51.3500", + "5. volume": "1399000" + }, + "2012-11-07": { + "1. open": "53.6600", + "2. high": "53.7400", + "3. low": "52.6500", + "4. close": "52.7400", + "5. volume": "1694500" + }, + "2012-11-06": { + "1. open": "53.2400", + "2. high": "54.2100", + "3. low": "53.0500", + "4. close": "54.0700", + "5. volume": "1281500" + }, + "2012-11-05": { + "1. open": "52.4500", + "2. high": "53.0400", + "3. low": "52.0300", + "4. close": "53.0100", + "5. volume": "1410000" + }, + "2012-11-02": { + "1. open": "53.4700", + "2. high": "53.6200", + "3. low": "52.5600", + "4. close": "52.6300", + "5. volume": "1659200" + }, + "2012-11-01": { + "1. open": "52.9300", + "2. high": "53.4500", + "3. low": "52.6800", + "4. close": "53.2000", + "5. volume": "954000" + }, + "2012-10-31": { + "1. open": "52.9000", + "2. high": "53.1400", + "3. low": "52.1200", + "4. close": "52.6200", + "5. volume": "800600" + }, + "2012-10-26": { + "1. open": "52.7400", + "2. high": "52.7400", + "3. low": "52.2300", + "4. close": "52.5400", + "5. volume": "1136800" + }, + "2012-10-25": { + "1. open": "52.5600", + "2. high": "52.9600", + "3. low": "51.9400", + "4. close": "52.6600", + "5. volume": "1074200" + }, + "2012-10-24": { + "1. open": "53.6400", + "2. high": "53.6400", + "3. low": "51.7900", + "4. close": "52.1800", + "5. volume": "2203400" + }, + "2012-10-23": { + "1. open": "52.9300", + "2. high": "53.6001", + "3. low": "52.7500", + "4. close": "53.4500", + "5. volume": "987100" + }, + "2012-10-22": { + "1. open": "53.8200", + "2. high": "53.8700", + "3. low": "53.1350", + "4. close": "53.6600", + "5. volume": "975700" + }, + "2012-10-19": { + "1. open": "54.9100", + "2. high": "54.9100", + "3. low": "53.3520", + "4. close": "53.8300", + "5. volume": "1727400" + }, + "2012-10-18": { + "1. open": "54.9000", + "2. high": "55.3000", + "3. low": "54.7300", + "4. close": "55.2100", + "5. volume": "821000" + }, + "2012-10-17": { + "1. open": "55.4300", + "2. high": "55.9000", + "3. low": "55.0800", + "4. close": "55.1000", + "5. volume": "812900" + }, + "2012-10-16": { + "1. open": "54.6300", + "2. high": "55.3800", + "3. low": "54.4600", + "4. close": "55.2500", + "5. volume": "1075900" + }, + "2012-10-15": { + "1. open": "54.5200", + "2. high": "54.6500", + "3. low": "53.9600", + "4. close": "54.1800", + "5. volume": "1262800" + }, + "2012-10-12": { + "1. open": "54.6000", + "2. high": "54.8900", + "3. low": "54.2900", + "4. close": "54.3500", + "5. volume": "698500" + }, + "2012-10-11": { + "1. open": "54.8000", + "2. high": "54.8000", + "3. low": "54.2800", + "4. close": "54.4400", + "5. volume": "1002500" + }, + "2012-10-10": { + "1. open": "55.1000", + "2. high": "55.5000", + "3. low": "54.6100", + "4. close": "54.6800", + "5. volume": "769200" + }, + "2012-10-09": { + "1. open": "55.1800", + "2. high": "55.3700", + "3. low": "54.5700", + "4. close": "54.7400", + "5. volume": "1221400" + }, + "2012-10-08": { + "1. open": "55.0100", + "2. high": "55.4600", + "3. low": "54.8100", + "4. close": "55.1000", + "5. volume": "1040300" + }, + "2012-10-05": { + "1. open": "55.8600", + "2. high": "55.9000", + "3. low": "54.7900", + "4. close": "55.0900", + "5. volume": "1292900" + }, + "2012-10-04": { + "1. open": "55.8600", + "2. high": "56.1400", + "3. low": "55.5200", + "4. close": "56.0400", + "5. volume": "1133000" + }, + "2012-10-03": { + "1. open": "55.6100", + "2. high": "56.0500", + "3. low": "55.3200", + "4. close": "55.6800", + "5. volume": "1277800" + }, + "2012-10-02": { + "1. open": "55.9100", + "2. high": "55.9400", + "3. low": "55.2600", + "4. close": "55.4700", + "5. volume": "1236700" + }, + "2012-10-01": { + "1. open": "55.8900", + "2. high": "56.1800", + "3. low": "55.4500", + "4. close": "55.6100", + "5. volume": "1281900" + }, + "2012-09-28": { + "1. open": "55.5800", + "2. high": "55.8400", + "3. low": "55.0200", + "4. close": "55.7500", + "5. volume": "1400300" + }, + "2012-09-27": { + "1. open": "55.9900", + "2. high": "56.3400", + "3. low": "55.7600", + "4. close": "55.8900", + "5. volume": "1127000" + }, + "2012-09-26": { + "1. open": "55.9500", + "2. high": "56.1700", + "3. low": "55.5400", + "4. close": "55.7700", + "5. volume": "993100" + }, + "2012-09-25": { + "1. open": "56.8400", + "2. high": "56.8400", + "3. low": "55.8385", + "4. close": "55.8500", + "5. volume": "1887300" + }, + "2012-09-24": { + "1. open": "56.2800", + "2. high": "57.0700", + "3. low": "56.0400", + "4. close": "56.6300", + "5. volume": "1619300" + }, + "2012-09-21": { + "1. open": "56.8600", + "2. high": "57.9300", + "3. low": "56.6800", + "4. close": "57.2100", + "5. volume": "3687500" + }, + "2012-09-20": { + "1. open": "55.0000", + "2. high": "55.0400", + "3. low": "54.3800", + "4. close": "54.7200", + "5. volume": "2268700" + }, + "2012-09-19": { + "1. open": "54.8300", + "2. high": "55.5800", + "3. low": "54.2400", + "4. close": "55.3000", + "5. volume": "1660000" + }, + "2012-09-18": { + "1. open": "54.2900", + "2. high": "54.9700", + "3. low": "54.1300", + "4. close": "54.8500", + "5. volume": "1343000" + }, + "2012-09-17": { + "1. open": "54.0600", + "2. high": "54.5150", + "3. low": "53.8800", + "4. close": "54.4800", + "5. volume": "1857300" + }, + "2012-09-14": { + "1. open": "54.9000", + "2. high": "55.1300", + "3. low": "54.0100", + "4. close": "54.0400", + "5. volume": "1834300" + }, + "2012-09-13": { + "1. open": "54.1000", + "2. high": "55.0000", + "3. low": "53.6800", + "4. close": "54.8300", + "5. volume": "1913000" + }, + "2012-09-12": { + "1. open": "54.2200", + "2. high": "54.9590", + "3. low": "54.0800", + "4. close": "54.5800", + "5. volume": "1542000" + }, + "2012-09-11": { + "1. open": "53.9100", + "2. high": "54.4200", + "3. low": "53.6850", + "4. close": "53.8800", + "5. volume": "1408400" + }, + "2012-09-10": { + "1. open": "53.3900", + "2. high": "54.2500", + "3. low": "53.3900", + "4. close": "53.9400", + "5. volume": "982400" + }, + "2012-09-07": { + "1. open": "53.5000", + "2. high": "53.7900", + "3. low": "53.2800", + "4. close": "53.4900", + "5. volume": "981200" + }, + "2012-09-06": { + "1. open": "52.5100", + "2. high": "53.6150", + "3. low": "52.3300", + "4. close": "53.5200", + "5. volume": "1126900" + }, + "2012-09-05": { + "1. open": "51.8500", + "2. high": "52.3799", + "3. low": "51.6200", + "4. close": "52.0700", + "5. volume": "1025500" + }, + "2012-09-04": { + "1. open": "51.8200", + "2. high": "52.1100", + "3. low": "51.3000", + "4. close": "51.7600", + "5. volume": "1247800" + }, + "2012-08-31": { + "1. open": "52.6100", + "2. high": "52.6500", + "3. low": "51.8600", + "4. close": "51.9500", + "5. volume": "938400" + }, + "2012-08-30": { + "1. open": "52.4500", + "2. high": "52.7500", + "3. low": "52.1100", + "4. close": "52.2000", + "5. volume": "1134400" + }, + "2012-08-29": { + "1. open": "52.2300", + "2. high": "52.7600", + "3. low": "52.2300", + "4. close": "52.4800", + "5. volume": "835800" + }, + "2012-08-28": { + "1. open": "52.1900", + "2. high": "52.5700", + "3. low": "51.9700", + "4. close": "52.0900", + "5. volume": "913000" + }, + "2012-08-27": { + "1. open": "52.5500", + "2. high": "52.6300", + "3. low": "52.1400", + "4. close": "52.1700", + "5. volume": "1034200" + }, + "2012-08-24": { + "1. open": "51.4900", + "2. high": "52.3900", + "3. low": "51.2900", + "4. close": "52.3500", + "5. volume": "1111000" + }, + "2012-08-23": { + "1. open": "52.3100", + "2. high": "52.3100", + "3. low": "51.4200", + "4. close": "51.4500", + "5. volume": "1978400" + }, + "2012-08-22": { + "1. open": "53.1600", + "2. high": "53.3200", + "3. low": "52.4800", + "4. close": "52.8500", + "5. volume": "917800" + }, + "2012-08-21": { + "1. open": "53.4300", + "2. high": "53.7300", + "3. low": "52.9300", + "4. close": "53.1500", + "5. volume": "1218900" + }, + "2012-08-20": { + "1. open": "53.7400", + "2. high": "53.8300", + "3. low": "53.1600", + "4. close": "53.4600", + "5. volume": "1035100" + }, + "2012-08-17": { + "1. open": "53.9700", + "2. high": "54.0000", + "3. low": "53.5800", + "4. close": "53.8700", + "5. volume": "961300" + }, + "2012-08-16": { + "1. open": "53.3900", + "2. high": "53.9500", + "3. low": "53.3700", + "4. close": "53.8400", + "5. volume": "1207700" + }, + "2012-08-15": { + "1. open": "53.5000", + "2. high": "54.0900", + "3. low": "53.1700", + "4. close": "53.3600", + "5. volume": "1250300" + }, + "2012-08-14": { + "1. open": "53.1600", + "2. high": "53.8658", + "3. low": "53.0300", + "4. close": "53.4000", + "5. volume": "1404600" + }, + "2012-08-13": { + "1. open": "52.8600", + "2. high": "52.9200", + "3. low": "52.4300", + "4. close": "52.8700", + "5. volume": "1023300" + }, + "2012-08-10": { + "1. open": "52.8300", + "2. high": "53.0700", + "3. low": "52.3900", + "4. close": "52.8500", + "5. volume": "1460200" + }, + "2012-08-09": { + "1. open": "53.6100", + "2. high": "53.7800", + "3. low": "53.0700", + "4. close": "53.1100", + "5. volume": "1072900" + }, + "2012-08-08": { + "1. open": "52.7500", + "2. high": "53.5400", + "3. low": "52.4600", + "4. close": "53.4700", + "5. volume": "1139100" + }, + "2012-08-07": { + "1. open": "53.1900", + "2. high": "53.8600", + "3. low": "53.0300", + "4. close": "53.1100", + "5. volume": "1379100" + }, + "2012-08-06": { + "1. open": "52.4800", + "2. high": "53.2700", + "3. low": "52.4707", + "4. close": "52.8300", + "5. volume": "1225700" + }, + "2012-08-03": { + "1. open": "52.0000", + "2. high": "52.9400", + "3. low": "51.6600", + "4. close": "52.4500", + "5. volume": "1098900" + }, + "2012-08-02": { + "1. open": "51.0000", + "2. high": "51.4300", + "3. low": "50.6800", + "4. close": "51.2000", + "5. volume": "1252700" + }, + "2012-08-01": { + "1. open": "51.2900", + "2. high": "51.2900", + "3. low": "51.2900", + "4. close": "51.2900", + "5. volume": "1445500" + }, + "2012-07-31": { + "1. open": "51.7300", + "2. high": "51.9500", + "3. low": "51.0100", + "4. close": "51.1800", + "5. volume": "1181800" + }, + "2012-07-30": { + "1. open": "51.9900", + "2. high": "52.1600", + "3. low": "51.1800", + "4. close": "51.8500", + "5. volume": "1430200" + }, + "2012-07-27": { + "1. open": "51.1000", + "2. high": "52.3000", + "3. low": "51.1000", + "4. close": "51.9900", + "5. volume": "2067800" + }, + "2012-07-26": { + "1. open": "49.8600", + "2. high": "51.1300", + "3. low": "49.8600", + "4. close": "50.9900", + "5. volume": "2150200" + }, + "2012-07-25": { + "1. open": "49.7900", + "2. high": "49.7901", + "3. low": "48.7800", + "4. close": "49.0500", + "5. volume": "923500" + }, + "2012-07-24": { + "1. open": "50.0500", + "2. high": "50.2700", + "3. low": "48.9200", + "4. close": "49.2000", + "5. volume": "1823400" + }, + "2012-07-23": { + "1. open": "50.4100", + "2. high": "50.5800", + "3. low": "49.5504", + "4. close": "49.9000", + "5. volume": "1607400" + }, + "2012-07-20": { + "1. open": "51.0800", + "2. high": "51.2200", + "3. low": "50.5200", + "4. close": "51.1000", + "5. volume": "1379600" + }, + "2012-07-19": { + "1. open": "51.3500", + "2. high": "52.5100", + "3. low": "51.3100", + "4. close": "52.0900", + "5. volume": "1258300" + }, + "2012-07-18": { + "1. open": "51.1000", + "2. high": "51.8000", + "3. low": "50.7700", + "4. close": "51.4800", + "5. volume": "1240600" + }, + "2012-07-17": { + "1. open": "50.5000", + "2. high": "51.3400", + "3. low": "50.4300", + "4. close": "51.2900", + "5. volume": "1207000" + }, + "2012-07-16": { + "1. open": "50.2200", + "2. high": "50.9800", + "3. low": "50.1800", + "4. close": "50.3200", + "5. volume": "1110500" + }, + "2012-07-13": { + "1. open": "49.6400", + "2. high": "50.6900", + "3. low": "49.5300", + "4. close": "50.2200", + "5. volume": "2023500" + }, + "2012-07-12": { + "1. open": "50.1500", + "2. high": "50.6100", + "3. low": "49.6100", + "4. close": "50.2000", + "5. volume": "2040800" + }, + "2012-07-11": { + "1. open": "50.7700", + "2. high": "51.0600", + "3. low": "50.0800", + "4. close": "50.3800", + "5. volume": "962200" + }, + "2012-07-10": { + "1. open": "51.1500", + "2. high": "51.4800", + "3. low": "50.3200", + "4. close": "50.6600", + "5. volume": "1333400" + }, + "2012-07-09": { + "1. open": "50.8000", + "2. high": "51.2900", + "3. low": "50.5700", + "4. close": "50.9300", + "5. volume": "1122900" + }, + "2012-07-06": { + "1. open": "50.8000", + "2. high": "51.0100", + "3. low": "50.5300", + "4. close": "50.7900", + "5. volume": "1189500" + }, + "2012-07-05": { + "1. open": "51.0900", + "2. high": "52.4100", + "3. low": "51.0900", + "4. close": "51.8800", + "5. volume": "1924500" + }, + "2012-07-03": { + "1. open": "50.8200", + "2. high": "51.3690", + "3. low": "50.4200", + "4. close": "51.2600", + "5. volume": "818600" + }, + "2012-07-02": { + "1. open": "50.8600", + "2. high": "51.2700", + "3. low": "50.4301", + "4. close": "50.7100", + "5. volume": "1504100" + }, + "2012-06-29": { + "1. open": "50.2100", + "2. high": "50.6800", + "3. low": "49.4800", + "4. close": "50.6300", + "5. volume": "1877800" + }, + "2012-06-28": { + "1. open": "49.7500", + "2. high": "49.7500", + "3. low": "48.7800", + "4. close": "49.2000", + "5. volume": "2392300" + }, + "2012-06-27": { + "1. open": "50.2300", + "2. high": "50.4000", + "3. low": "49.2000", + "4. close": "49.4900", + "5. volume": "2386700" + }, + "2012-06-26": { + "1. open": "49.5700", + "2. high": "50.2500", + "3. low": "49.2100", + "4. close": "50.0300", + "5. volume": "2456600" + }, + "2012-06-25": { + "1. open": "49.2600", + "2. high": "49.7100", + "3. low": "48.7100", + "4. close": "49.5400", + "5. volume": "2521300" + }, + "2012-06-22": { + "1. open": "49.6000", + "2. high": "50.3200", + "3. low": "48.9400", + "4. close": "50.0400", + "5. volume": "4658600" + }, + "2012-06-21": { + "1. open": "51.5000", + "2. high": "51.9800", + "3. low": "50.1400", + "4. close": "50.3900", + "5. volume": "2922400" + }, + "2012-06-20": { + "1. open": "51.6700", + "2. high": "51.8800", + "3. low": "50.9500", + "4. close": "51.4500", + "5. volume": "1814100" + }, + "2012-06-19": { + "1. open": "51.4500", + "2. high": "51.7700", + "3. low": "51.0500", + "4. close": "51.4900", + "5. volume": "2212500" + }, + "2012-06-18": { + "1. open": "51.2100", + "2. high": "51.7400", + "3. low": "50.5800", + "4. close": "51.6100", + "5. volume": "1749100" + }, + "2012-06-15": { + "1. open": "50.6500", + "2. high": "52.0600", + "3. low": "50.4400", + "4. close": "51.4600", + "5. volume": "3608000" + }, + "2012-06-14": { + "1. open": "48.9000", + "2. high": "50.6900", + "3. low": "48.9000", + "4. close": "50.1300", + "5. volume": "2141500" + }, + "2012-06-13": { + "1. open": "49.3800", + "2. high": "50.1500", + "3. low": "49.1000", + "4. close": "49.2800", + "5. volume": "1395700" + }, + "2012-06-12": { + "1. open": "49.6600", + "2. high": "49.8790", + "3. low": "48.8700", + "4. close": "49.5900", + "5. volume": "2426600" + }, + "2012-06-11": { + "1. open": "50.3200", + "2. high": "50.5000", + "3. low": "49.4900", + "4. close": "49.4900", + "5. volume": "2010000" + }, + "2012-06-08": { + "1. open": "48.9300", + "2. high": "50.1000", + "3. low": "48.8100", + "4. close": "50.0200", + "5. volume": "1448600" + }, + "2012-06-07": { + "1. open": "50.6200", + "2. high": "50.6999", + "3. low": "49.0600", + "4. close": "49.2100", + "5. volume": "2392700" + }, + "2012-06-06": { + "1. open": "49.8000", + "2. high": "50.3800", + "3. low": "49.4500", + "4. close": "49.8100", + "5. volume": "2326200" + }, + "2012-06-05": { + "1. open": "48.8100", + "2. high": "49.4500", + "3. low": "48.3900", + "4. close": "49.2400", + "5. volume": "2545400" + }, + "2012-06-04": { + "1. open": "49.3800", + "2. high": "49.8200", + "3. low": "48.5000", + "4. close": "49.1700", + "5. volume": "2762400" + }, + "2012-06-01": { + "1. open": "50.5100", + "2. high": "50.9800", + "3. low": "49.5000", + "4. close": "49.8700", + "5. volume": "2247500" + }, + "2012-05-31": { + "1. open": "51.7500", + "2. high": "52.0500", + "3. low": "51.3700", + "4. close": "51.7300", + "5. volume": "1952200" + }, + "2012-05-30": { + "1. open": "52.5300", + "2. high": "52.5300", + "3. low": "51.4200", + "4. close": "51.6600", + "5. volume": "2888200" + }, + "2012-05-29": { + "1. open": "53.3400", + "2. high": "53.8300", + "3. low": "53.0000", + "4. close": "53.7500", + "5. volume": "1223700" + }, + "2012-05-25": { + "1. open": "52.9600", + "2. high": "53.4500", + "3. low": "52.8600", + "4. close": "53.0600", + "5. volume": "1578200" + }, + "2012-05-24": { + "1. open": "53.4000", + "2. high": "54.1900", + "3. low": "52.8900", + "4. close": "53.2400", + "5. volume": "2010400" + }, + "2012-05-23": { + "1. open": "52.0700", + "2. high": "53.3950", + "3. low": "51.7900", + "4. close": "53.3300", + "5. volume": "1500000" + }, + "2012-05-22": { + "1. open": "52.4100", + "2. high": "52.7600", + "3. low": "52.1000", + "4. close": "52.3800", + "5. volume": "1492800" + }, + "2012-05-21": { + "1. open": "51.2100", + "2. high": "52.2600", + "3. low": "50.7900", + "4. close": "52.1500", + "5. volume": "1580800" + }, + "2012-05-18": { + "1. open": "51.8200", + "2. high": "52.2000", + "3. low": "51.0100", + "4. close": "51.1300", + "5. volume": "1519200" + }, + "2012-05-17": { + "1. open": "53.2200", + "2. high": "53.2200", + "3. low": "51.7000", + "4. close": "51.7300", + "5. volume": "2957200" + }, + "2012-05-16": { + "1. open": "51.8800", + "2. high": "55.8400", + "3. low": "51.5600", + "4. close": "53.3700", + "5. volume": "9008800" + }, + "2012-05-15": { + "1. open": "50.5300", + "2. high": "51.9000", + "3. low": "50.4600", + "4. close": "51.5100", + "5. volume": "2786100" + }, + "2012-05-14": { + "1. open": "50.1400", + "2. high": "50.6400", + "3. low": "49.7600", + "4. close": "50.4300", + "5. volume": "1877700" + }, + "2012-05-11": { + "1. open": "50.6900", + "2. high": "51.5400", + "3. low": "50.5400", + "4. close": "50.6300", + "5. volume": "1824000" + }, + "2012-05-10": { + "1. open": "50.6000", + "2. high": "51.0800", + "3. low": "50.3401", + "4. close": "50.8900", + "5. volume": "1574000" + }, + "2012-05-09": { + "1. open": "49.6800", + "2. high": "50.4950", + "3. low": "49.6700", + "4. close": "50.1800", + "5. volume": "1671000" + }, + "2012-05-08": { + "1. open": "50.2500", + "2. high": "50.2500", + "3. low": "49.6100", + "4. close": "50.1500", + "5. volume": "2347300" + }, + "2012-05-07": { + "1. open": "50.3700", + "2. high": "50.7400", + "3. low": "50.1500", + "4. close": "50.4400", + "5. volume": "1518900" + }, + "2012-05-04": { + "1. open": "50.4100", + "2. high": "51.0000", + "3. low": "50.0000", + "4. close": "50.6200", + "5. volume": "2302200" + }, + "2012-05-03": { + "1. open": "51.0700", + "2. high": "51.0700", + "3. low": "50.3950", + "4. close": "50.5000", + "5. volume": "1356200" + }, + "2012-05-02": { + "1. open": "51.2500", + "2. high": "51.5800", + "3. low": "50.6500", + "4. close": "50.9800", + "5. volume": "2333100" + }, + "2012-05-01": { + "1. open": "50.7000", + "2. high": "51.8500", + "3. low": "50.5001", + "4. close": "51.3800", + "5. volume": "2973500" + }, + "2012-04-30": { + "1. open": "50.3300", + "2. high": "50.5500", + "3. low": "49.9400", + "4. close": "50.0800", + "5. volume": "1296000" + }, + "2012-04-27": { + "1. open": "50.9100", + "2. high": "50.9100", + "3. low": "49.9400", + "4. close": "50.4400", + "5. volume": "2376300" + }, + "2012-04-26": { + "1. open": "50.7400", + "2. high": "51.1800", + "3. low": "50.5000", + "4. close": "50.8600", + "5. volume": "1382600" + }, + "2012-04-25": { + "1. open": "50.4400", + "2. high": "51.0000", + "3. low": "49.8900", + "4. close": "50.8000", + "5. volume": "2501300" + }, + "2012-04-24": { + "1. open": "50.0200", + "2. high": "50.7900", + "3. low": "49.4500", + "4. close": "50.3900", + "5. volume": "2465600" + }, + "2012-04-23": { + "1. open": "49.7200", + "2. high": "50.4400", + "3. low": "48.9500", + "4. close": "49.9500", + "5. volume": "2306600" + }, + "2012-04-20": { + "1. open": "49.7900", + "2. high": "50.3300", + "3. low": "49.7100", + "4. close": "49.9300", + "5. volume": "1608700" + }, + "2012-04-19": { + "1. open": "50.2700", + "2. high": "50.5400", + "3. low": "49.4300", + "4. close": "49.7100", + "5. volume": "1710500" + }, + "2012-04-18": { + "1. open": "49.7600", + "2. high": "50.4180", + "3. low": "49.6000", + "4. close": "50.2300", + "5. volume": "1718800" + }, + "2012-04-17": { + "1. open": "50.3600", + "2. high": "50.3600", + "3. low": "49.5700", + "4. close": "49.8100", + "5. volume": "2506300" + }, + "2012-04-16": { + "1. open": "50.5000", + "2. high": "50.7399", + "3. low": "49.5800", + "4. close": "50.2100", + "5. volume": "1687700" + }, + "2012-04-13": { + "1. open": "49.7100", + "2. high": "50.5100", + "3. low": "49.6200", + "4. close": "50.2800", + "5. volume": "1716700" + }, + "2012-04-12": { + "1. open": "49.8900", + "2. high": "50.0100", + "3. low": "49.4600", + "4. close": "49.7900", + "5. volume": "1895000" + }, + "2012-04-11": { + "1. open": "49.2800", + "2. high": "50.1800", + "3. low": "48.9300", + "4. close": "49.8500", + "5. volume": "1958300" + }, + "2012-04-10": { + "1. open": "49.2900", + "2. high": "49.5799", + "3. low": "48.4900", + "4. close": "48.7600", + "5. volume": "2372600" + }, + "2012-04-09": { + "1. open": "49.3000", + "2. high": "49.4800", + "3. low": "48.8100", + "4. close": "49.2800", + "5. volume": "1724700" + }, + "2012-04-05": { + "1. open": "49.6900", + "2. high": "50.0600", + "3. low": "49.3000", + "4. close": "50.0000", + "5. volume": "2101800" + }, + "2012-04-04": { + "1. open": "50.3600", + "2. high": "50.3900", + "3. low": "49.8600", + "4. close": "50.1100", + "5. volume": "2667600" + }, + "2012-04-03": { + "1. open": "51.2700", + "2. high": "51.4253", + "3. low": "50.7300", + "4. close": "50.8600", + "5. volume": "1916800" + }, + "2012-04-02": { + "1. open": "50.4300", + "2. high": "51.6500", + "3. low": "50.1500", + "4. close": "51.2600", + "5. volume": "2704500" + }, + "2012-03-30": { + "1. open": "51.0400", + "2. high": "51.3000", + "3. low": "50.5200", + "4. close": "51.1600", + "5. volume": "2867800" + }, + "2012-03-29": { + "1. open": "50.1600", + "2. high": "50.8400", + "3. low": "49.6700", + "4. close": "50.7000", + "5. volume": "2456200" + }, + "2012-03-28": { + "1. open": "50.8600", + "2. high": "51.2400", + "3. low": "50.0800", + "4. close": "50.2100", + "5. volume": "2456600" + }, + "2012-03-27": { + "1. open": "51.8100", + "2. high": "51.9400", + "3. low": "50.7100", + "4. close": "50.8200", + "5. volume": "2844900" + }, + "2012-03-26": { + "1. open": "51.6400", + "2. high": "52.1500", + "3. low": "51.1700", + "4. close": "51.9400", + "5. volume": "2020500" + }, + "2012-03-23": { + "1. open": "50.9900", + "2. high": "51.2100", + "3. low": "49.8300", + "4. close": "50.9200", + "5. volume": "4507200" + }, + "2012-03-22": { + "1. open": "52.0500", + "2. high": "52.2900", + "3. low": "51.3400", + "4. close": "51.8300", + "5. volume": "2579700" + }, + "2012-03-21": { + "1. open": "52.7700", + "2. high": "53.0000", + "3. low": "52.2401", + "4. close": "52.3300", + "5. volume": "1289200" + }, + "2012-03-20": { + "1. open": "52.1200", + "2. high": "52.6800", + "3. low": "52.0500", + "4. close": "52.6300", + "5. volume": "1305400" + }, + "2012-03-19": { + "1. open": "52.5500", + "2. high": "52.7600", + "3. low": "51.7200", + "4. close": "52.5400", + "5. volume": "1705700" + }, + "2012-03-16": { + "1. open": "53.0900", + "2. high": "53.1700", + "3. low": "52.3900", + "4. close": "52.5100", + "5. volume": "2022100" + }, + "2012-03-15": { + "1. open": "52.4700", + "2. high": "53.0700", + "3. low": "52.1900", + "4. close": "53.0300", + "5. volume": "1399000" + }, + "2012-03-14": { + "1. open": "52.5800", + "2. high": "53.2000", + "3. low": "52.3000", + "4. close": "52.5100", + "5. volume": "2175000" + }, + "2012-03-13": { + "1. open": "51.5400", + "2. high": "52.6700", + "3. low": "51.5300", + "4. close": "52.6500", + "5. volume": "1459800" + }, + "2012-03-12": { + "1. open": "51.4500", + "2. high": "51.8900", + "3. low": "51.2700", + "4. close": "51.5400", + "5. volume": "1222000" + }, + "2012-03-09": { + "1. open": "51.5700", + "2. high": "51.6800", + "3. low": "51.2350", + "4. close": "51.4600", + "5. volume": "1187400" + }, + "2012-03-08": { + "1. open": "50.6100", + "2. high": "51.4800", + "3. low": "50.4801", + "4. close": "51.3900", + "5. volume": "1386000" + }, + "2012-03-07": { + "1. open": "50.0200", + "2. high": "50.7400", + "3. low": "49.9200", + "4. close": "50.5800", + "5. volume": "1563200" + }, + "2012-03-06": { + "1. open": "50.0200", + "2. high": "50.1800", + "3. low": "49.3800", + "4. close": "49.5300", + "5. volume": "1698800" + }, + "2012-03-05": { + "1. open": "50.2200", + "2. high": "51.0300", + "3. low": "50.0500", + "4. close": "50.8000", + "5. volume": "1931400" + }, + "2012-03-02": { + "1. open": "50.0600", + "2. high": "50.2700", + "3. low": "49.5628", + "4. close": "49.7600", + "5. volume": "1305300" + }, + "2012-03-01": { + "1. open": "51.1900", + "2. high": "51.2000", + "3. low": "50.1200", + "4. close": "50.1400", + "5. volume": "1881400" + }, + "2012-02-29": { + "1. open": "51.0400", + "2. high": "51.5900", + "3. low": "50.5900", + "4. close": "50.9900", + "5. volume": "2398700" + }, + "2012-02-28": { + "1. open": "49.2600", + "2. high": "51.1600", + "3. low": "49.2600", + "4. close": "51.0500", + "5. volume": "2265400" + }, + "2012-02-27": { + "1. open": "49.1700", + "2. high": "49.7800", + "3. low": "48.5200", + "4. close": "49.1200", + "5. volume": "2441600" + }, + "2012-02-24": { + "1. open": "50.0200", + "2. high": "50.1900", + "3. low": "48.9500", + "4. close": "49.1900", + "5. volume": "3260500" + }, + "2012-02-23": { + "1. open": "50.6200", + "2. high": "50.6200", + "3. low": "49.5900", + "4. close": "49.8000", + "5. volume": "3003400" + }, + "2012-02-22": { + "1. open": "50.8500", + "2. high": "50.9200", + "3. low": "49.9700", + "4. close": "50.1200", + "5. volume": "2066800" + }, + "2012-02-21": { + "1. open": "51.2500", + "2. high": "51.9000", + "3. low": "50.8300", + "4. close": "50.9300", + "5. volume": "2247200" + }, + "2012-02-17": { + "1. open": "50.7500", + "2. high": "51.2500", + "3. low": "50.4700", + "4. close": "50.9000", + "5. volume": "1608400" + }, + "2012-02-16": { + "1. open": "49.3900", + "2. high": "51.3100", + "3. low": "49.3900", + "4. close": "50.5400", + "5. volume": "3239600" + }, + "2012-02-15": { + "1. open": "49.1700", + "2. high": "49.8400", + "3. low": "49.1200", + "4. close": "49.2200", + "5. volume": "1566200" + }, + "2012-02-14": { + "1. open": "49.1600", + "2. high": "49.2800", + "3. low": "48.4100", + "4. close": "48.9300", + "5. volume": "1434200" + }, + "2012-02-13": { + "1. open": "49.6700", + "2. high": "49.6700", + "3. low": "49.1500", + "4. close": "49.2900", + "5. volume": "1368200" + }, + "2012-02-10": { + "1. open": "48.9800", + "2. high": "49.8700", + "3. low": "48.9100", + "4. close": "49.4500", + "5. volume": "2278200" + }, + "2012-02-09": { + "1. open": "49.4900", + "2. high": "49.5000", + "3. low": "48.9400", + "4. close": "49.4200", + "5. volume": "1593600" + }, + "2012-02-08": { + "1. open": "49.2400", + "2. high": "49.7100", + "3. low": "48.6900", + "4. close": "49.1300", + "5. volume": "1576500" + }, + "2012-02-07": { + "1. open": "48.3900", + "2. high": "49.3900", + "3. low": "48.2500", + "4. close": "49.1500", + "5. volume": "1600400" + }, + "2012-02-06": { + "1. open": "48.2300", + "2. high": "49.0000", + "3. low": "48.1700", + "4. close": "48.3400", + "5. volume": "2027200" + }, + "2012-02-03": { + "1. open": "47.5000", + "2. high": "48.5300", + "3. low": "47.3900", + "4. close": "48.5200", + "5. volume": "2146500" + }, + "2012-02-02": { + "1. open": "47.2000", + "2. high": "47.2900", + "3. low": "46.4958", + "4. close": "46.9400", + "5. volume": "944600" + }, + "2012-02-01": { + "1. open": "46.2100", + "2. high": "47.1600", + "3. low": "45.9500", + "4. close": "46.9100", + "5. volume": "1442700" + }, + "2012-01-31": { + "1. open": "46.3800", + "2. high": "46.3900", + "3. low": "45.6000", + "4. close": "45.8700", + "5. volume": "1663200" + }, + "2012-01-30": { + "1. open": "45.7600", + "2. high": "46.3700", + "3. low": "45.6800", + "4. close": "46.2500", + "5. volume": "1322500" + }, + "2012-01-27": { + "1. open": "46.4400", + "2. high": "46.4400", + "3. low": "45.9900", + "4. close": "46.1300", + "5. volume": "1306500" + }, + "2012-01-26": { + "1. open": "47.0000", + "2. high": "47.0000", + "3. low": "46.1300", + "4. close": "46.6600", + "5. volume": "1259700" + }, + "2012-01-25": { + "1. open": "46.1600", + "2. high": "46.8800", + "3. low": "46.0429", + "4. close": "46.7400", + "5. volume": "1287300" + }, + "2012-01-24": { + "1. open": "46.0000", + "2. high": "46.3300", + "3. low": "45.6800", + "4. close": "46.0800", + "5. volume": "2749200" + }, + "2012-01-23": { + "1. open": "46.6400", + "2. high": "46.8500", + "3. low": "45.9500", + "4. close": "46.4900", + "5. volume": "1477000" + }, + "2012-01-20": { + "1. open": "46.1300", + "2. high": "47.2600", + "3. low": "46.0700", + "4. close": "46.7500", + "5. volume": "2086400" + }, + "2012-01-19": { + "1. open": "46.1600", + "2. high": "46.4800", + "3. low": "45.4700", + "4. close": "46.1100", + "5. volume": "1556800" + }, + "2012-01-18": { + "1. open": "45.0300", + "2. high": "45.9500", + "3. low": "44.9600", + "4. close": "45.8300", + "5. volume": "1924600" + }, + "2012-01-17": { + "1. open": "44.9400", + "2. high": "45.9000", + "3. low": "44.8100", + "4. close": "44.9000", + "5. volume": "2667400" + }, + "2012-01-13": { + "1. open": "44.3700", + "2. high": "44.7300", + "3. low": "44.2000", + "4. close": "44.5600", + "5. volume": "1568300" + }, + "2012-01-12": { + "1. open": "44.5200", + "2. high": "44.8800", + "3. low": "44.3250", + "4. close": "44.6500", + "5. volume": "1690800" + }, + "2012-01-11": { + "1. open": "44.3500", + "2. high": "44.8100", + "3. low": "44.2500", + "4. close": "44.5400", + "5. volume": "1237100" + }, + "2012-01-10": { + "1. open": "44.4300", + "2. high": "44.7300", + "3. low": "44.0900", + "4. close": "44.3800", + "5. volume": "1584000" + }, + "2012-01-09": { + "1. open": "44.5700", + "2. high": "44.6300", + "3. low": "43.8000", + "4. close": "44.0200", + "5. volume": "2108200" + }, + "2012-01-06": { + "1. open": "44.9000", + "2. high": "44.9820", + "3. low": "44.0200", + "4. close": "44.3400", + "5. volume": "2730400" + }, + "2012-01-05": { + "1. open": "44.7500", + "2. high": "45.5900", + "3. low": "44.4000", + "4. close": "45.4400", + "5. volume": "1861400" + }, + "2012-01-04": { + "1. open": "44.6000", + "2. high": "45.1600", + "3. low": "44.5800", + "4. close": "44.9600", + "5. volume": "1889300" + }, + "2012-01-03": { + "1. open": "46.1000", + "2. high": "46.3000", + "3. low": "44.4201", + "4. close": "44.6500", + "5. volume": "2134000" + }, + "2011-12-30": { + "1. open": "45.6400", + "2. high": "45.8600", + "3. low": "45.3000", + "4. close": "45.5800", + "5. volume": "748900" + }, + "2011-12-29": { + "1. open": "45.4600", + "2. high": "45.8399", + "3. low": "45.3400", + "4. close": "45.7300", + "5. volume": "828100" + }, + "2011-12-28": { + "1. open": "46.3300", + "2. high": "46.3300", + "3. low": "45.0500", + "4. close": "45.2100", + "5. volume": "1197900" + }, + "2011-12-27": { + "1. open": "45.7000", + "2. high": "46.4900", + "3. low": "45.3200", + "4. close": "46.3000", + "5. volume": "1442600" + }, + "2011-12-23": { + "1. open": "45.3300", + "2. high": "45.9000", + "3. low": "45.1000", + "4. close": "45.7000", + "5. volume": "1512400" + }, + "2011-12-22": { + "1. open": "44.6500", + "2. high": "45.1100", + "3. low": "44.4200", + "4. close": "44.9700", + "5. volume": "1812600" + }, + "2011-12-21": { + "1. open": "43.9100", + "2. high": "44.7400", + "3. low": "43.7300", + "4. close": "44.7000", + "5. volume": "1926000" + }, + "2011-12-20": { + "1. open": "43.7500", + "2. high": "44.1900", + "3. low": "43.5600", + "4. close": "43.9300", + "5. volume": "2460400" + }, + "2011-12-19": { + "1. open": "43.9000", + "2. high": "44.2769", + "3. low": "43.0600", + "4. close": "43.1300", + "5. volume": "2455000" + }, + "2011-12-16": { + "1. open": "43.7300", + "2. high": "44.4300", + "3. low": "42.7200", + "4. close": "43.6800", + "5. volume": "6512700" + }, + "2011-12-15": { + "1. open": "43.4500", + "2. high": "43.9900", + "3. low": "43.0800", + "4. close": "43.7400", + "5. volume": "3030800" + }, + "2011-12-14": { + "1. open": "43.4200", + "2. high": "43.6600", + "3. low": "42.7400", + "4. close": "43.1300", + "5. volume": "2670200" + }, + "2011-12-13": { + "1. open": "43.8800", + "2. high": "44.1000", + "3. low": "43.2600", + "4. close": "43.4300", + "5. volume": "2294700" + }, + "2011-12-12": { + "1. open": "43.0400", + "2. high": "43.7800", + "3. low": "42.8200", + "4. close": "43.7500", + "5. volume": "2579700" + }, + "2011-12-09": { + "1. open": "43.2800", + "2. high": "43.8500", + "3. low": "43.0200", + "4. close": "43.2100", + "5. volume": "2778400" + }, + "2011-12-08": { + "1. open": "43.1900", + "2. high": "43.7500", + "3. low": "42.8699", + "4. close": "43.0800", + "5. volume": "3011600" + }, + "2011-12-07": { + "1. open": "41.7200", + "2. high": "43.6600", + "3. low": "41.6500", + "4. close": "43.4300", + "5. volume": "6878400" + }, + "2011-12-06": { + "1. open": "42.9700", + "2. high": "43.8300", + "3. low": "41.7400", + "4. close": "41.8200", + "5. volume": "15922100" + }, + "2011-12-05": { + "1. open": "48.1900", + "2. high": "48.2300", + "3. low": "47.5400", + "4. close": "47.7300", + "5. volume": "1584600" + }, + "2011-12-02": { + "1. open": "47.9500", + "2. high": "48.2000", + "3. low": "47.4500", + "4. close": "47.5300", + "5. volume": "1577400" + }, + "2011-12-01": { + "1. open": "47.6000", + "2. high": "47.8500", + "3. low": "47.0500", + "4. close": "47.4500", + "5. volume": "1477200" + }, + "2011-11-30": { + "1. open": "47.5000", + "2. high": "47.7100", + "3. low": "47.1300", + "4. close": "47.7100", + "5. volume": "1863600" + }, + "2011-11-29": { + "1. open": "46.1000", + "2. high": "46.8200", + "3. low": "46.1000", + "4. close": "46.4000", + "5. volume": "1342000" + }, + "2011-11-28": { + "1. open": "45.5700", + "2. high": "46.3200", + "3. low": "45.3000", + "4. close": "46.0400", + "5. volume": "1264600" + }, + "2011-11-25": { + "1. open": "44.6700", + "2. high": "45.0700", + "3. low": "44.5300", + "4. close": "44.6000", + "5. volume": "521700" + }, + "2011-11-23": { + "1. open": "44.7500", + "2. high": "45.3500", + "3. low": "44.5700", + "4. close": "44.6700", + "5. volume": "1768100" + }, + "2011-11-22": { + "1. open": "45.2700", + "2. high": "45.6900", + "3. low": "44.6700", + "4. close": "45.0500", + "5. volume": "1886400" + }, + "2011-11-21": { + "1. open": "45.9800", + "2. high": "45.9800", + "3. low": "44.9500", + "4. close": "45.2900", + "5. volume": "2085000" + }, + "2011-11-18": { + "1. open": "46.3000", + "2. high": "46.6300", + "3. low": "46.0100", + "4. close": "46.4700", + "5. volume": "2051700" + }, + "2011-11-17": { + "1. open": "46.9500", + "2. high": "47.4400", + "3. low": "46.3800", + "4. close": "46.8900", + "5. volume": "2432700" + }, + "2011-11-16": { + "1. open": "47.8300", + "2. high": "48.0100", + "3. low": "46.8000", + "4. close": "47.0800", + "5. volume": "1842300" + }, + "2011-11-15": { + "1. open": "46.9800", + "2. high": "48.3300", + "3. low": "46.8700", + "4. close": "48.0900", + "5. volume": "1635300" + }, + "2011-11-14": { + "1. open": "47.8000", + "2. high": "47.9800", + "3. low": "47.0700", + "4. close": "47.2500", + "5. volume": "2252100" + }, + "2011-11-11": { + "1. open": "47.1700", + "2. high": "47.7400", + "3. low": "46.8600", + "4. close": "47.4100", + "5. volume": "1034500" + }, + "2011-11-10": { + "1. open": "46.8500", + "2. high": "47.0100", + "3. low": "46.1800", + "4. close": "46.5300", + "5. volume": "1218300" + }, + "2011-11-09": { + "1. open": "46.7400", + "2. high": "47.2700", + "3. low": "46.3800", + "4. close": "46.4600", + "5. volume": "1240400" + }, + "2011-11-08": { + "1. open": "47.4900", + "2. high": "47.7400", + "3. low": "46.8700", + "4. close": "47.5900", + "5. volume": "1367900" + }, + "2011-11-07": { + "1. open": "47.7200", + "2. high": "47.7600", + "3. low": "46.8181", + "4. close": "47.3200", + "5. volume": "1124100" + }, + "2011-11-04": { + "1. open": "47.2200", + "2. high": "47.7300", + "3. low": "46.8500", + "4. close": "47.3600", + "5. volume": "1434700" + }, + "2011-11-03": { + "1. open": "46.7700", + "2. high": "47.6300", + "3. low": "46.3300", + "4. close": "47.5300", + "5. volume": "1844200" + }, + "2011-11-02": { + "1. open": "47.9900", + "2. high": "48.1000", + "3. low": "46.8200", + "4. close": "47.1400", + "5. volume": "1422000" + }, + "2011-11-01": { + "1. open": "46.8600", + "2. high": "48.1600", + "3. low": "46.8600", + "4. close": "47.3000", + "5. volume": "2537100" + }, + "2011-10-31": { + "1. open": "47.9900", + "2. high": "48.8500", + "3. low": "47.8800", + "4. close": "47.8800", + "5. volume": "2120100" + }, + "2011-10-28": { + "1. open": "48.6400", + "2. high": "48.9900", + "3. low": "48.0000", + "4. close": "48.5000", + "5. volume": "2516900" + }, + "2011-10-27": { + "1. open": "48.0000", + "2. high": "49.1600", + "3. low": "47.3300", + "4. close": "48.5300", + "5. volume": "2351500" + }, + "2011-10-26": { + "1. open": "48.1300", + "2. high": "48.1300", + "3. low": "45.9800", + "4. close": "46.7700", + "5. volume": "1928200" + }, + "2011-10-25": { + "1. open": "47.8700", + "2. high": "48.1350", + "3. low": "47.0000", + "4. close": "47.0900", + "5. volume": "2155300" + }, + "2011-10-24": { + "1. open": "47.4000", + "2. high": "48.0850", + "3. low": "47.1600", + "4. close": "47.7000", + "5. volume": "2254900" + }, + "2011-10-21": { + "1. open": "47.0900", + "2. high": "47.4200", + "3. low": "46.5300", + "4. close": "47.1700", + "5. volume": "2258900" + }, + "2011-10-20": { + "1. open": "46.1300", + "2. high": "46.3800", + "3. low": "45.6000", + "4. close": "46.0500", + "5. volume": "1458700" + }, + "2011-10-19": { + "1. open": "46.7300", + "2. high": "47.0400", + "3. low": "45.9300", + "4. close": "46.1000", + "5. volume": "1469600" + }, + "2011-10-18": { + "1. open": "45.5000", + "2. high": "47.0900", + "3. low": "44.8103", + "4. close": "46.7600", + "5. volume": "1571100" + }, + "2011-10-17": { + "1. open": "46.3700", + "2. high": "46.6300", + "3. low": "45.4200", + "4. close": "45.5300", + "5. volume": "1350400" + }, + "2011-10-14": { + "1. open": "47.1000", + "2. high": "47.1700", + "3. low": "45.7650", + "4. close": "46.6600", + "5. volume": "1592900" + }, + "2011-10-13": { + "1. open": "46.1400", + "2. high": "47.3080", + "3. low": "46.1400", + "4. close": "46.6800", + "5. volume": "2291300" + }, + "2011-10-12": { + "1. open": "46.3900", + "2. high": "47.4600", + "3. low": "45.7900", + "4. close": "46.3300", + "5. volume": "2784100" + }, + "2011-10-11": { + "1. open": "45.1600", + "2. high": "46.0600", + "3. low": "45.1300", + "4. close": "45.9100", + "5. volume": "1938600" + }, + "2011-10-10": { + "1. open": "44.7301", + "2. high": "45.4000", + "3. low": "44.4700", + "4. close": "45.3600", + "5. volume": "2006200" + }, + "2011-10-07": { + "1. open": "43.6800", + "2. high": "44.7300", + "3. low": "43.4800", + "4. close": "44.1200", + "5. volume": "2706300" + }, + "2011-10-06": { + "1. open": "42.3700", + "2. high": "43.9200", + "3. low": "42.3700", + "4. close": "43.3100", + "5. volume": "2290000" + }, + "2011-10-05": { + "1. open": "42.1300", + "2. high": "43.5500", + "3. low": "41.9100", + "4. close": "43.2700", + "5. volume": "3465800" + }, + "2011-10-04": { + "1. open": "40.8900", + "2. high": "42.0500", + "3. low": "40.6900", + "4. close": "42.0200", + "5. volume": "4100000" + }, + "2011-10-03": { + "1. open": "42.5200", + "2. high": "43.8200", + "3. low": "41.4700", + "4. close": "41.5300", + "5. volume": "3750600" + }, + "2011-09-30": { + "1. open": "42.8600", + "2. high": "44.5600", + "3. low": "42.6300", + "4. close": "42.7500", + "5. volume": "3400700" + }, + "2011-09-29": { + "1. open": "44.7200", + "2. high": "45.1900", + "3. low": "42.5500", + "4. close": "43.4900", + "5. volume": "5472300" + }, + "2011-09-28": { + "1. open": "45.1500", + "2. high": "45.8100", + "3. low": "43.2800", + "4. close": "44.3000", + "5. volume": "5540300" + }, + "2011-09-27": { + "1. open": "48.4800", + "2. high": "48.6000", + "3. low": "46.7300", + "4. close": "46.9800", + "5. volume": "2894800" + }, + "2011-09-26": { + "1. open": "46.5200", + "2. high": "47.9000", + "3. low": "45.6900", + "4. close": "47.8400", + "5. volume": "2989000" + }, + "2011-09-23": { + "1. open": "44.4400", + "2. high": "46.7200", + "3. low": "43.9800", + "4. close": "46.0600", + "5. volume": "3409100" + }, + "2011-09-22": { + "1. open": "42.9100", + "2. high": "44.8800", + "3. low": "42.6500", + "4. close": "44.5600", + "5. volume": "3448500" + }, + "2011-09-21": { + "1. open": "44.8600", + "2. high": "45.2300", + "3. low": "43.8200", + "4. close": "43.8800", + "5. volume": "2028400" + }, + "2011-09-20": { + "1. open": "46.2600", + "2. high": "46.3800", + "3. low": "44.7650", + "4. close": "44.8300", + "5. volume": "2012400" + }, + "2011-09-19": { + "1. open": "44.8900", + "2. high": "46.4300", + "3. low": "44.7450", + "4. close": "46.2100", + "5. volume": "1829300" + }, + "2011-09-16": { + "1. open": "45.3800", + "2. high": "45.9200", + "3. low": "45.2100", + "4. close": "45.6100", + "5. volume": "2047500" + }, + "2011-09-15": { + "1. open": "45.3600", + "2. high": "45.4800", + "3. low": "44.7100", + "4. close": "45.2000", + "5. volume": "1469400" + }, + "2011-09-14": { + "1. open": "44.1900", + "2. high": "45.5400", + "3. low": "43.7600", + "4. close": "44.9400", + "5. volume": "2643500" + }, + "2011-09-13": { + "1. open": "43.4200", + "2. high": "44.3994", + "3. low": "43.0500", + "4. close": "43.7200", + "5. volume": "3304800" + }, + "2011-09-12": { + "1. open": "42.9400", + "2. high": "43.9000", + "3. low": "42.7100", + "4. close": "43.4100", + "5. volume": "3860600" + }, + "2011-09-09": { + "1. open": "44.0200", + "2. high": "44.1800", + "3. low": "42.9600", + "4. close": "43.3700", + "5. volume": "3858300" + }, + "2011-09-08": { + "1. open": "44.5800", + "2. high": "45.1200", + "3. low": "44.1200", + "4. close": "44.3500", + "5. volume": "3322900" + }, + "2011-09-07": { + "1. open": "44.0000", + "2. high": "44.8993", + "3. low": "43.6000", + "4. close": "44.5400", + "5. volume": "5888600" + }, + "2011-09-06": { + "1. open": "45.3600", + "2. high": "46.4300", + "3. low": "45.1400", + "4. close": "46.1800", + "5. volume": "1733600" + }, + "2011-09-02": { + "1. open": "46.5500", + "2. high": "47.1000", + "3. low": "46.3000", + "4. close": "46.4300", + "5. volume": "1353800" + }, + "2011-09-01": { + "1. open": "48.1200", + "2. high": "48.3900", + "3. low": "47.3000", + "4. close": "47.5000", + "5. volume": "1506900" + }, + "2011-08-31": { + "1. open": "48.8200", + "2. high": "49.2000", + "3. low": "47.7300", + "4. close": "48.1000", + "5. volume": "2003800" + }, + "2011-08-30": { + "1. open": "47.4600", + "2. high": "48.6100", + "3. low": "47.4600", + "4. close": "48.3700", + "5. volume": "2149200" + }, + "2011-08-29": { + "1. open": "46.4400", + "2. high": "47.6900", + "3. low": "46.4200", + "4. close": "47.6700", + "5. volume": "1369700" + }, + "2011-08-26": { + "1. open": "45.0000", + "2. high": "46.2100", + "3. low": "44.2700", + "4. close": "45.8400", + "5. volume": "2340400" + }, + "2011-08-25": { + "1. open": "47.4600", + "2. high": "47.4800", + "3. low": "45.1900", + "4. close": "45.2600", + "5. volume": "2483400" + }, + "2011-08-24": { + "1. open": "47.2700", + "2. high": "47.7900", + "3. low": "46.5400", + "4. close": "47.4600", + "5. volume": "1665700" + }, + "2011-08-23": { + "1. open": "45.8800", + "2. high": "47.3900", + "3. low": "45.6900", + "4. close": "47.3800", + "5. volume": "1673100" + }, + "2011-08-22": { + "1. open": "46.0500", + "2. high": "46.3290", + "3. low": "45.5200", + "4. close": "45.6600", + "5. volume": "1833700" + }, + "2011-08-19": { + "1. open": "44.8600", + "2. high": "46.1900", + "3. low": "44.7200", + "4. close": "44.9500", + "5. volume": "2069600" + }, + "2011-08-18": { + "1. open": "47.2700", + "2. high": "47.6000", + "3. low": "44.8600", + "4. close": "45.3600", + "5. volume": "3052800" + }, + "2011-08-17": { + "1. open": "48.8000", + "2. high": "49.1900", + "3. low": "47.7700", + "4. close": "48.4600", + "5. volume": "1655900" + }, + "2011-08-16": { + "1. open": "48.4400", + "2. high": "48.9100", + "3. low": "48.0300", + "4. close": "48.5300", + "5. volume": "1608900" + }, + "2011-08-15": { + "1. open": "49.0000", + "2. high": "49.3400", + "3. low": "48.1500", + "4. close": "48.9600", + "5. volume": "1743900" + }, + "2011-08-12": { + "1. open": "49.0200", + "2. high": "49.2400", + "3. low": "47.7900", + "4. close": "48.7000", + "5. volume": "2418600" + }, + "2011-08-11": { + "1. open": "46.3600", + "2. high": "49.2300", + "3. low": "45.7600", + "4. close": "48.4400", + "5. volume": "3682300" + }, + "2011-08-10": { + "1. open": "45.3900", + "2. high": "46.8300", + "3. low": "44.9400", + "4. close": "45.0500", + "5. volume": "3892100" + }, + "2011-08-09": { + "1. open": "45.5800", + "2. high": "46.3500", + "3. low": "43.8500", + "4. close": "46.1200", + "5. volume": "5405400" + }, + "2011-08-08": { + "1. open": "46.8500", + "2. high": "47.7500", + "3. low": "44.9600", + "4. close": "45.0600", + "5. volume": "5348400" + }, + "2011-08-05": { + "1. open": "47.8500", + "2. high": "49.0200", + "3. low": "46.8400", + "4. close": "47.9600", + "5. volume": "3710000" + }, + "2011-08-04": { + "1. open": "48.5900", + "2. high": "49.3200", + "3. low": "47.3700", + "4. close": "47.4400", + "5. volume": "2667400" + }, + "2011-08-03": { + "1. open": "48.2900", + "2. high": "49.3000", + "3. low": "47.4600", + "4. close": "49.2800", + "5. volume": "1795100" + }, + "2011-08-02": { + "1. open": "49.7700", + "2. high": "49.8800", + "3. low": "48.2200", + "4. close": "48.2800", + "5. volume": "2088100" + }, + "2011-08-01": { + "1. open": "51.2500", + "2. high": "51.2500", + "3. low": "49.5800", + "4. close": "50.1300", + "5. volume": "1863400" + }, + "2011-07-29": { + "1. open": "50.1800", + "2. high": "51.3800", + "3. low": "49.8000", + "4. close": "50.8000", + "5. volume": "1325600" + }, + "2011-07-28": { + "1. open": "51.4200", + "2. high": "51.7800", + "3. low": "50.6400", + "4. close": "50.6500", + "5. volume": "1474800" + }, + "2011-07-27": { + "1. open": "52.6800", + "2. high": "52.6800", + "3. low": "51.1900", + "4. close": "51.2600", + "5. volume": "1683200" + }, + "2011-07-26": { + "1. open": "53.2200", + "2. high": "53.4700", + "3. low": "52.8700", + "4. close": "52.9900", + "5. volume": "802400" + }, + "2011-07-25": { + "1. open": "52.8000", + "2. high": "53.2800", + "3. low": "52.5000", + "4. close": "53.1100", + "5. volume": "1036000" + }, + "2011-07-22": { + "1. open": "53.6300", + "2. high": "53.8100", + "3. low": "53.2000", + "4. close": "53.2800", + "5. volume": "1028000" + }, + "2011-07-21": { + "1. open": "53.2700", + "2. high": "53.5700", + "3. low": "52.8000", + "4. close": "53.5500", + "5. volume": "2203300" + }, + "2011-07-20": { + "1. open": "53.6000", + "2. high": "53.6000", + "3. low": "52.7700", + "4. close": "53.0700", + "5. volume": "1177700" + }, + "2011-07-19": { + "1. open": "52.8800", + "2. high": "53.6500", + "3. low": "52.7500", + "4. close": "53.6100", + "5. volume": "1495600" + }, + "2011-07-18": { + "1. open": "52.3700", + "2. high": "52.9800", + "3. low": "52.1800", + "4. close": "52.5200", + "5. volume": "1399200" + }, + "2011-07-15": { + "1. open": "52.5600", + "2. high": "52.9100", + "3. low": "52.1000", + "4. close": "52.6000", + "5. volume": "1837600" + }, + "2011-07-14": { + "1. open": "52.9900", + "2. high": "53.3300", + "3. low": "52.2500", + "4. close": "52.4500", + "5. volume": "1856300" + }, + "2011-07-13": { + "1. open": "52.7900", + "2. high": "53.3300", + "3. low": "52.6000", + "4. close": "52.7600", + "5. volume": "1760700" + }, + "2011-07-12": { + "1. open": "52.2400", + "2. high": "52.9900", + "3. low": "52.0400", + "4. close": "52.5300", + "5. volume": "1869600" + }, + "2011-07-11": { + "1. open": "52.5800", + "2. high": "53.1900", + "3. low": "52.0200", + "4. close": "52.1800", + "5. volume": "2440200" + }, + "2011-07-08": { + "1. open": "53.0900", + "2. high": "53.3900", + "3. low": "52.6900", + "4. close": "53.2200", + "5. volume": "2663100" + }, + "2011-07-07": { + "1. open": "53.3100", + "2. high": "53.7400", + "3. low": "53.0700", + "4. close": "53.6300", + "5. volume": "2397700" + }, + "2011-07-06": { + "1. open": "53.1200", + "2. high": "53.2850", + "3. low": "52.6400", + "4. close": "53.2500", + "5. volume": "2276900" + }, + "2011-07-05": { + "1. open": "53.1900", + "2. high": "53.7000", + "3. low": "52.4000", + "4. close": "53.4800", + "5. volume": "2923000" + }, + "2011-07-01": { + "1. open": "49.8200", + "2. high": "53.6300", + "3. low": "49.4300", + "4. close": "52.7900", + "5. volume": "6229000" + }, + "2011-06-30": { + "1. open": "49.7400", + "2. high": "49.9500", + "3. low": "49.3000", + "4. close": "49.7600", + "5. volume": "3026500" + }, + "2011-06-29": { + "1. open": "49.4500", + "2. high": "49.9500", + "3. low": "48.8600", + "4. close": "49.3000", + "5. volume": "2189100" + }, + "2011-06-28": { + "1. open": "48.7700", + "2. high": "49.3600", + "3. low": "48.6500", + "4. close": "49.2500", + "5. volume": "1724300" + }, + "2011-06-27": { + "1. open": "48.3100", + "2. high": "48.5500", + "3. low": "48.0100", + "4. close": "48.2200", + "5. volume": "2021600" + }, + "2011-06-24": { + "1. open": "48.7200", + "2. high": "49.1400", + "3. low": "48.3700", + "4. close": "48.5100", + "5. volume": "1318200" + }, + "2011-06-23": { + "1. open": "47.8400", + "2. high": "48.7500", + "3. low": "47.6900", + "4. close": "48.6800", + "5. volume": "1576400" + }, + "2011-06-22": { + "1. open": "48.3400", + "2. high": "49.0200", + "3. low": "48.2100", + "4. close": "48.2600", + "5. volume": "1574300" + }, + "2011-06-21": { + "1. open": "47.4500", + "2. high": "48.6500", + "3. low": "47.2850", + "4. close": "48.4900", + "5. volume": "1990500" + }, + "2011-06-20": { + "1. open": "46.8000", + "2. high": "47.3600", + "3. low": "46.6850", + "4. close": "47.1600", + "5. volume": "1663300" + }, + "2011-06-17": { + "1. open": "47.1900", + "2. high": "47.7150", + "3. low": "46.9300", + "4. close": "47.1200", + "5. volume": "1999900" + }, + "2011-06-16": { + "1. open": "47.0500", + "2. high": "47.2300", + "3. low": "46.5800", + "4. close": "46.8600", + "5. volume": "2080300" + }, + "2011-06-15": { + "1. open": "47.0200", + "2. high": "47.3000", + "3. low": "46.6400", + "4. close": "47.0100", + "5. volume": "2059900" + }, + "2011-06-14": { + "1. open": "47.3600", + "2. high": "47.7800", + "3. low": "47.2800", + "4. close": "47.5500", + "5. volume": "1229100" + }, + "2011-06-13": { + "1. open": "46.9700", + "2. high": "47.4500", + "3. low": "46.5300", + "4. close": "46.9000", + "5. volume": "1372600" + }, + "2011-06-10": { + "1. open": "47.2800", + "2. high": "47.6900", + "3. low": "46.8100", + "4. close": "46.9600", + "5. volume": "1521600" + }, + "2011-06-09": { + "1. open": "47.4500", + "2. high": "47.7500", + "3. low": "47.0600", + "4. close": "47.5800", + "5. volume": "1468000" + }, + "2011-06-08": { + "1. open": "47.7100", + "2. high": "48.1300", + "3. low": "47.2300", + "4. close": "47.3000", + "5. volume": "1873800" + }, + "2011-06-07": { + "1. open": "47.7700", + "2. high": "48.3100", + "3. low": "47.6500", + "4. close": "47.8700", + "5. volume": "1704900" + }, + "2011-06-06": { + "1. open": "48.1500", + "2. high": "49.0500", + "3. low": "47.6000", + "4. close": "47.6200", + "5. volume": "2165500" + }, + "2011-06-03": { + "1. open": "48.5200", + "2. high": "48.5400", + "3. low": "47.7800", + "4. close": "48.0800", + "5. volume": "3380900" + }, + "2011-06-02": { + "1. open": "49.9100", + "2. high": "50.0700", + "3. low": "48.9800", + "4. close": "48.9900", + "5. volume": "1885700" + }, + "2011-06-01": { + "1. open": "50.3000", + "2. high": "50.4900", + "3. low": "49.9400", + "4. close": "50.0000", + "5. volume": "3195300" + }, + "2011-05-31": { + "1. open": "51.1800", + "2. high": "51.3800", + "3. low": "50.4400", + "4. close": "50.6500", + "5. volume": "1697000" + }, + "2011-05-27": { + "1. open": "51.2600", + "2. high": "51.2900", + "3. low": "50.4800", + "4. close": "50.9200", + "5. volume": "1444100" + }, + "2011-05-26": { + "1. open": "50.8000", + "2. high": "51.2000", + "3. low": "50.3800", + "4. close": "51.1000", + "5. volume": "2083000" + }, + "2011-05-25": { + "1. open": "51.4100", + "2. high": "51.4300", + "3. low": "50.8100", + "4. close": "50.9800", + "5. volume": "1265600" + }, + "2011-05-24": { + "1. open": "51.6500", + "2. high": "51.6500", + "3. low": "51.0000", + "4. close": "51.3900", + "5. volume": "1434100" + }, + "2011-05-23": { + "1. open": "51.0700", + "2. high": "52.0700", + "3. low": "50.9410", + "4. close": "51.4700", + "5. volume": "1234900" + }, + "2011-05-20": { + "1. open": "52.0500", + "2. high": "52.0500", + "3. low": "50.9300", + "4. close": "51.5200", + "5. volume": "1863600" + }, + "2011-05-19": { + "1. open": "50.9900", + "2. high": "52.1200", + "3. low": "50.8800", + "4. close": "52.0300", + "5. volume": "2124100" + }, + "2011-05-18": { + "1. open": "50.2900", + "2. high": "50.8900", + "3. low": "50.1100", + "4. close": "50.8300", + "5. volume": "1680300" + }, + "2011-05-17": { + "1. open": "49.8000", + "2. high": "50.3400", + "3. low": "49.2600", + "4. close": "50.0900", + "5. volume": "1873900" + }, + "2011-05-16": { + "1. open": "50.1200", + "2. high": "50.4000", + "3. low": "49.8300", + "4. close": "50.1800", + "5. volume": "1772200" + }, + "2011-05-13": { + "1. open": "49.8900", + "2. high": "50.6100", + "3. low": "49.7800", + "4. close": "50.3100", + "5. volume": "1569800" + }, + "2011-05-12": { + "1. open": "48.7900", + "2. high": "50.0000", + "3. low": "48.7300", + "4. close": "49.9300", + "5. volume": "1912500" + }, + "2011-05-11": { + "1. open": "48.4900", + "2. high": "49.1900", + "3. low": "48.4700", + "4. close": "48.8800", + "5. volume": "1350700" + }, + "2011-05-10": { + "1. open": "48.3600", + "2. high": "49.0600", + "3. low": "48.3600", + "4. close": "48.5900", + "5. volume": "1216000" + }, + "2011-05-09": { + "1. open": "48.3200", + "2. high": "48.8000", + "3. low": "48.1200", + "4. close": "48.2400", + "5. volume": "995700" + }, + "2011-05-06": { + "1. open": "49.3600", + "2. high": "49.7400", + "3. low": "48.2600", + "4. close": "48.4300", + "5. volume": "1519700" + }, + "2011-05-05": { + "1. open": "48.0500", + "2. high": "49.7100", + "3. low": "48.0000", + "4. close": "48.9300", + "5. volume": "1903300" + }, + "2011-05-04": { + "1. open": "47.0100", + "2. high": "48.4100", + "3. low": "46.6700", + "4. close": "48.2000", + "5. volume": "2397300" + }, + "2011-05-03": { + "1. open": "47.1300", + "2. high": "47.4600", + "3. low": "46.6000", + "4. close": "46.8900", + "5. volume": "2770200" + }, + "2011-05-02": { + "1. open": "47.1700", + "2. high": "47.3600", + "3. low": "46.8200", + "4. close": "47.1400", + "5. volume": "1029000" + }, + "2011-04-29": { + "1. open": "47.4000", + "2. high": "47.4000", + "3. low": "46.7400", + "4. close": "46.9700", + "5. volume": "1360000" + }, + "2011-04-28": { + "1. open": "47.2800", + "2. high": "47.7600", + "3. low": "47.0100", + "4. close": "47.4100", + "5. volume": "1139700" + }, + "2011-04-27": { + "1. open": "48.0000", + "2. high": "48.3400", + "3. low": "46.9800", + "4. close": "47.3900", + "5. volume": "1997700" + }, + "2011-04-26": { + "1. open": "48.0600", + "2. high": "48.2800", + "3. low": "47.5900", + "4. close": "47.9000", + "5. volume": "1100000" + }, + "2011-04-25": { + "1. open": "48.0400", + "2. high": "48.0900", + "3. low": "47.5700", + "4. close": "48.0300", + "5. volume": "928100" + }, + "2011-04-21": { + "1. open": "48.5100", + "2. high": "48.5100", + "3. low": "47.9600", + "4. close": "48.0200", + "5. volume": "1351000" + }, + "2011-04-20": { + "1. open": "48.1000", + "2. high": "48.5500", + "3. low": "48.0000", + "4. close": "48.4600", + "5. volume": "1452700" + }, + "2011-04-19": { + "1. open": "47.3600", + "2. high": "47.9800", + "3. low": "47.2400", + "4. close": "47.6600", + "5. volume": "1763100" + }, + "2011-04-18": { + "1. open": "47.2000", + "2. high": "47.4900", + "3. low": "46.8500", + "4. close": "47.2300", + "5. volume": "1123600" + }, + "2011-04-15": { + "1. open": "47.5200", + "2. high": "47.8000", + "3. low": "47.2600", + "4. close": "47.6900", + "5. volume": "1102100" + }, + "2011-04-14": { + "1. open": "46.4100", + "2. high": "47.3900", + "3. low": "46.2600", + "4. close": "47.3800", + "5. volume": "1584900" + }, + "2011-04-13": { + "1. open": "46.9900", + "2. high": "47.2800", + "3. low": "46.4100", + "4. close": "46.5400", + "5. volume": "1660600" + }, + "2011-04-12": { + "1. open": "46.5000", + "2. high": "47.4600", + "3. low": "46.5000", + "4. close": "46.8600", + "5. volume": "1576900" + }, + "2011-04-11": { + "1. open": "46.8800", + "2. high": "47.2000", + "3. low": "46.4400", + "4. close": "46.6900", + "5. volume": "1130400" + }, + "2011-04-08": { + "1. open": "47.6500", + "2. high": "47.6900", + "3. low": "46.6200", + "4. close": "46.8900", + "5. volume": "1482500" + }, + "2011-04-07": { + "1. open": "47.8700", + "2. high": "48.2300", + "3. low": "47.3500", + "4. close": "47.4600", + "5. volume": "2634100" + }, + "2011-04-06": { + "1. open": "48.3500", + "2. high": "48.4900", + "3. low": "47.8700", + "4. close": "48.0700", + "5. volume": "1206800" + }, + "2011-04-05": { + "1. open": "48.5700", + "2. high": "48.9900", + "3. low": "48.3000", + "4. close": "48.4300", + "5. volume": "1298600" + }, + "2011-04-04": { + "1. open": "48.8500", + "2. high": "49.2800", + "3. low": "48.4000", + "4. close": "48.6000", + "5. volume": "1091900" + }, + "2011-04-01": { + "1. open": "49.0300", + "2. high": "49.3100", + "3. low": "48.5600", + "4. close": "48.6500", + "5. volume": "1718500" + }, + "2011-03-31": { + "1. open": "48.3900", + "2. high": "49.1700", + "3. low": "48.0300", + "4. close": "49.1300", + "5. volume": "2702400" + }, + "2011-03-30": { + "1. open": "47.7600", + "2. high": "48.5600", + "3. low": "47.6200", + "4. close": "48.5200", + "5. volume": "2028700" + }, + "2011-03-29": { + "1. open": "46.7100", + "2. high": "47.6400", + "3. low": "46.3400", + "4. close": "47.3800", + "5. volume": "2350200" + }, + "2011-03-28": { + "1. open": "45.9500", + "2. high": "46.5350", + "3. low": "45.7919", + "4. close": "46.1500", + "5. volume": "2824200" + }, + "2011-03-25": { + "1. open": "47.4100", + "2. high": "47.6600", + "3. low": "45.5100", + "4. close": "45.6300", + "5. volume": "4804200" + }, + "2011-03-24": { + "1. open": "47.5700", + "2. high": "48.2200", + "3. low": "47.3800", + "4. close": "48.0100", + "5. volume": "2001100" + }, + "2011-03-23": { + "1. open": "46.5800", + "2. high": "47.3300", + "3. low": "46.0750", + "4. close": "47.2700", + "5. volume": "1292700" + }, + "2011-03-22": { + "1. open": "46.6900", + "2. high": "47.1900", + "3. low": "46.5600", + "4. close": "46.7400", + "5. volume": "1388600" + }, + "2011-03-21": { + "1. open": "46.7300", + "2. high": "46.9400", + "3. low": "46.4000", + "4. close": "46.5400", + "5. volume": "1076000" + }, + "2011-03-18": { + "1. open": "46.4700", + "2. high": "46.6700", + "3. low": "46.0600", + "4. close": "46.1900", + "5. volume": "1291300" + }, + "2011-03-17": { + "1. open": "46.5900", + "2. high": "46.8300", + "3. low": "45.9700", + "4. close": "46.0600", + "5. volume": "1163200" + }, + "2011-03-16": { + "1. open": "46.3000", + "2. high": "46.7300", + "3. low": "45.8400", + "4. close": "45.9200", + "5. volume": "1478800" + }, + "2011-03-15": { + "1. open": "45.7800", + "2. high": "46.7100", + "3. low": "45.6880", + "4. close": "46.4400", + "5. volume": "3507400" + }, + "2011-03-14": { + "1. open": "46.6000", + "2. high": "47.3000", + "3. low": "46.5200", + "4. close": "46.8000", + "5. volume": "1608900" + }, + "2011-03-11": { + "1. open": "46.5500", + "2. high": "47.2800", + "3. low": "46.4200", + "4. close": "46.9900", + "5. volume": "1678900" + }, + "2011-03-10": { + "1. open": "46.6500", + "2. high": "47.3400", + "3. low": "46.5100", + "4. close": "46.9500", + "5. volume": "1586800" + }, + "2011-03-09": { + "1. open": "46.3600", + "2. high": "47.2900", + "3. low": "46.1100", + "4. close": "47.1900", + "5. volume": "2386600" + }, + "2011-03-08": { + "1. open": "46.7100", + "2. high": "46.9600", + "3. low": "46.0600", + "4. close": "46.3400", + "5. volume": "2451600" + }, + "2011-03-07": { + "1. open": "46.6400", + "2. high": "47.9200", + "3. low": "46.2500", + "4. close": "46.3600", + "5. volume": "2381700" + }, + "2011-03-04": { + "1. open": "46.9700", + "2. high": "47.3300", + "3. low": "46.1100", + "4. close": "46.3200", + "5. volume": "2169700" + }, + "2011-03-03": { + "1. open": "46.9500", + "2. high": "47.7300", + "3. low": "46.9300", + "4. close": "47.0800", + "5. volume": "1465000" + }, + "2011-03-02": { + "1. open": "46.7300", + "2. high": "47.0100", + "3. low": "45.5400", + "4. close": "46.4400", + "5. volume": "1666200" + }, + "2011-03-01": { + "1. open": "47.2200", + "2. high": "47.6200", + "3. low": "46.6200", + "4. close": "46.8500", + "5. volume": "1668600" + }, + "2011-02-28": { + "1. open": "47.5300", + "2. high": "47.8100", + "3. low": "46.7300", + "4. close": "47.1300", + "5. volume": "1810100" + }, + "2011-02-25": { + "1. open": "47.0800", + "2. high": "47.9900", + "3. low": "46.9200", + "4. close": "47.2800", + "5. volume": "1015100" + }, + "2011-02-24": { + "1. open": "47.1000", + "2. high": "47.2300", + "3. low": "45.8800", + "4. close": "46.8200", + "5. volume": "2418900" + }, + "2011-02-23": { + "1. open": "48.3800", + "2. high": "48.4500", + "3. low": "46.4300", + "4. close": "47.2200", + "5. volume": "2434300" + }, + "2011-02-22": { + "1. open": "49.6500", + "2. high": "49.7900", + "3. low": "48.3700", + "4. close": "48.5100", + "5. volume": "1875400" + }, + "2011-02-18": { + "1. open": "49.9400", + "2. high": "50.2500", + "3. low": "49.5500", + "4. close": "50.1000", + "5. volume": "1368600" + }, + "2011-02-17": { + "1. open": "49.4500", + "2. high": "50.0100", + "3. low": "49.3700", + "4. close": "49.9400", + "5. volume": "1227600" + }, + "2011-02-16": { + "1. open": "49.5000", + "2. high": "50.2900", + "3. low": "49.4000", + "4. close": "49.6500", + "5. volume": "1193100" + }, + "2011-02-15": { + "1. open": "49.2700", + "2. high": "49.4400", + "3. low": "48.8840", + "4. close": "49.3200", + "5. volume": "756900" + }, + "2011-02-14": { + "1. open": "49.3500", + "2. high": "49.4600", + "3. low": "48.9200", + "4. close": "49.4300", + "5. volume": "836100" + }, + "2011-02-11": { + "1. open": "48.8300", + "2. high": "49.6000", + "3. low": "48.5600", + "4. close": "49.4900", + "5. volume": "1623900" + }, + "2011-02-10": { + "1. open": "48.8200", + "2. high": "49.0100", + "3. low": "48.6300", + "4. close": "48.8900", + "5. volume": "1085000" + }, + "2011-02-09": { + "1. open": "48.6900", + "2. high": "49.4400", + "3. low": "48.5900", + "4. close": "48.9600", + "5. volume": "1546600" + }, + "2011-02-08": { + "1. open": "48.3500", + "2. high": "48.8800", + "3. low": "48.2000", + "4. close": "48.7100", + "5. volume": "1469400" + }, + "2011-02-07": { + "1. open": "49.0000", + "2. high": "49.3400", + "3. low": "48.2000", + "4. close": "48.2300", + "5. volume": "1468400" + }, + "2011-02-04": { + "1. open": "49.1800", + "2. high": "49.4200", + "3. low": "48.6000", + "4. close": "48.9900", + "5. volume": "1499200" + }, + "2011-02-03": { + "1. open": "48.6600", + "2. high": "49.4800", + "3. low": "48.5310", + "4. close": "49.3000", + "5. volume": "1724800" + }, + "2011-02-02": { + "1. open": "48.2600", + "2. high": "49.0300", + "3. low": "48.1500", + "4. close": "48.6000", + "5. volume": "2420300" + }, + "2011-02-01": { + "1. open": "47.2500", + "2. high": "48.8700", + "3. low": "47.2500", + "4. close": "48.3400", + "5. volume": "2640200" + }, + "2011-01-31": { + "1. open": "46.7000", + "2. high": "47.1200", + "3. low": "45.8492", + "4. close": "47.1100", + "5. volume": "3565000" + }, + "2011-01-28": { + "1. open": "46.0100", + "2. high": "46.0900", + "3. low": "45.0700", + "4. close": "45.1800", + "5. volume": "1335400" + }, + "2011-01-27": { + "1. open": "45.6400", + "2. high": "46.0500", + "3. low": "45.3240", + "4. close": "45.9400", + "5. volume": "1898900" + }, + "2011-01-26": { + "1. open": "46.6100", + "2. high": "46.9600", + "3. low": "45.1200", + "4. close": "45.7500", + "5. volume": "4086100" + }, + "2011-01-25": { + "1. open": "46.2700", + "2. high": "47.3400", + "3. low": "46.2700", + "4. close": "47.3300", + "5. volume": "2012100" + }, + "2011-01-24": { + "1. open": "46.3000", + "2. high": "46.5300", + "3. low": "45.7700", + "4. close": "46.3400", + "5. volume": "1580900" + }, + "2011-01-21": { + "1. open": "46.7100", + "2. high": "46.7200", + "3. low": "46.0000", + "4. close": "46.4000", + "5. volume": "1420500" + }, + "2011-01-20": { + "1. open": "45.7600", + "2. high": "47.0250", + "3. low": "45.7600", + "4. close": "46.4400", + "5. volume": "1969800" + }, + "2011-01-19": { + "1. open": "45.7200", + "2. high": "45.9800", + "3. low": "45.4000", + "4. close": "45.9300", + "5. volume": "1930200" + }, + "2011-01-18": { + "1. open": "46.2500", + "2. high": "46.2500", + "3. low": "45.4300", + "4. close": "45.7000", + "5. volume": "1575300" + }, + "2011-01-14": { + "1. open": "45.9900", + "2. high": "46.3100", + "3. low": "45.8600", + "4. close": "46.1500", + "5. volume": "988800" + }, + "2011-01-13": { + "1. open": "45.8900", + "2. high": "46.1600", + "3. low": "45.8000", + "4. close": "46.1000", + "5. volume": "1651100" + }, + "2011-01-12": { + "1. open": "45.8700", + "2. high": "46.0700", + "3. low": "45.6100", + "4. close": "46.0000", + "5. volume": "1658600" + }, + "2011-01-11": { + "1. open": "46.4600", + "2. high": "46.4600", + "3. low": "45.5100", + "4. close": "45.5700", + "5. volume": "1921800" + }, + "2011-01-10": { + "1. open": "46.2400", + "2. high": "46.4400", + "3. low": "45.8300", + "4. close": "46.2600", + "5. volume": "1515100" + }, + "2011-01-07": { + "1. open": "46.4800", + "2. high": "47.1100", + "3. low": "45.9800", + "4. close": "46.5100", + "5. volume": "1446200" + }, + "2011-01-06": { + "1. open": "45.9900", + "2. high": "46.7300", + "3. low": "45.9500", + "4. close": "46.4300", + "5. volume": "1983700" + }, + "2011-01-05": { + "1. open": "46.6400", + "2. high": "46.7500", + "3. low": "45.8600", + "4. close": "46.1600", + "5. volume": "2157200" + }, + "2011-01-04": { + "1. open": "46.8900", + "2. high": "46.9000", + "3. low": "46.0000", + "4. close": "46.7000", + "5. volume": "2345400" + }, + "2011-01-03": { + "1. open": "46.7200", + "2. high": "47.1100", + "3. low": "46.5800", + "4. close": "46.6900", + "5. volume": "1782800" + }, + "2010-12-31": { + "1. open": "46.7400", + "2. high": "46.9300", + "3. low": "46.4100", + "4. close": "46.4400", + "5. volume": "847700" + }, + "2010-12-30": { + "1. open": "46.8200", + "2. high": "47.1000", + "3. low": "46.7600", + "4. close": "46.8500", + "5. volume": "904700" + }, + "2010-12-29": { + "1. open": "46.7600", + "2. high": "47.2700", + "3. low": "46.6700", + "4. close": "46.9600", + "5. volume": "987600" + }, + "2010-12-28": { + "1. open": "46.8700", + "2. high": "47.2600", + "3. low": "46.3600", + "4. close": "46.5800", + "5. volume": "1442000" + }, + "2010-12-27": { + "1. open": "46.7000", + "2. high": "46.9700", + "3. low": "46.2700", + "4. close": "46.8800", + "5. volume": "1088300" + }, + "2010-12-23": { + "1. open": "47.2400", + "2. high": "47.5000", + "3. low": "46.6600", + "4. close": "46.7500", + "5. volume": "1284400" + }, + "2010-12-22": { + "1. open": "47.4700", + "2. high": "47.7800", + "3. low": "47.0300", + "4. close": "47.2000", + "5. volume": "2120700" + }, + "2010-12-21": { + "1. open": "49.0200", + "2. high": "49.2800", + "3. low": "46.8000", + "4. close": "47.5400", + "5. volume": "7043300" + }, + "2010-12-20": { + "1. open": "50.1700", + "2. high": "50.6700", + "3. low": "49.8400", + "4. close": "50.4300", + "5. volume": "2469500" + }, + "2010-12-17": { + "1. open": "49.7100", + "2. high": "50.0000", + "3. low": "49.2700", + "4. close": "49.8900", + "5. volume": "1729700" + }, + "2010-12-16": { + "1. open": "49.2000", + "2. high": "49.8400", + "3. low": "48.7900", + "4. close": "49.7100", + "5. volume": "1558800" + }, + "2010-12-15": { + "1. open": "48.2700", + "2. high": "49.2400", + "3. low": "48.2500", + "4. close": "48.9900", + "5. volume": "3576500" + }, + "2010-12-14": { + "1. open": "48.6100", + "2. high": "48.7800", + "3. low": "47.6700", + "4. close": "48.3500", + "5. volume": "2010800" + }, + "2010-12-13": { + "1. open": "49.6100", + "2. high": "49.7200", + "3. low": "48.5000", + "4. close": "48.5400", + "5. volume": "1613700" + }, + "2010-12-10": { + "1. open": "49.7900", + "2. high": "49.8200", + "3. low": "49.2300", + "4. close": "49.4800", + "5. volume": "1082800" + }, + "2010-12-09": { + "1. open": "49.9200", + "2. high": "50.1800", + "3. low": "49.4900", + "4. close": "49.6300", + "5. volume": "978700" + }, + "2010-12-08": { + "1. open": "50.2300", + "2. high": "50.4700", + "3. low": "49.5000", + "4. close": "49.6000", + "5. volume": "1329800" + }, + "2010-12-07": { + "1. open": "50.4700", + "2. high": "50.8350", + "3. low": "50.2700", + "4. close": "50.3000", + "5. volume": "1211900" + }, + "2010-12-06": { + "1. open": "50.2100", + "2. high": "50.2500", + "3. low": "49.7600", + "4. close": "50.1100", + "5. volume": "562700" + }, + "2010-12-03": { + "1. open": "49.8700", + "2. high": "50.3600", + "3. low": "49.6700", + "4. close": "50.3200", + "5. volume": "1025300" + }, + "2010-12-02": { + "1. open": "49.3100", + "2. high": "50.2900", + "3. low": "49.1300", + "4. close": "50.0200", + "5. volume": "1529500" + }, + "2010-12-01": { + "1. open": "49.7700", + "2. high": "50.2400", + "3. low": "49.3000", + "4. close": "49.3200", + "5. volume": "2312500" + }, + "2010-11-30": { + "1. open": "48.8800", + "2. high": "49.3940", + "3. low": "48.6800", + "4. close": "48.9500", + "5. volume": "1359700" + }, + "2010-11-29": { + "1. open": "49.0600", + "2. high": "49.4500", + "3. low": "48.6700", + "4. close": "49.2600", + "5. volume": "1315300" + }, + "2010-11-26": { + "1. open": "49.4100", + "2. high": "49.8594", + "3. low": "49.1500", + "4. close": "49.4900", + "5. volume": "341200" + }, + "2010-11-24": { + "1. open": "49.5600", + "2. high": "49.9900", + "3. low": "49.4500", + "4. close": "49.6800", + "5. volume": "1175200" + }, + "2010-11-23": { + "1. open": "48.7100", + "2. high": "49.5000", + "3. low": "48.5000", + "4. close": "49.1500", + "5. volume": "2397500" + }, + "2010-11-22": { + "1. open": "48.9500", + "2. high": "49.3800", + "3. low": "48.7300", + "4. close": "49.2000", + "5. volume": "1550100" + }, + "2010-11-19": { + "1. open": "48.8500", + "2. high": "49.2600", + "3. low": "48.7300", + "4. close": "49.0400", + "5. volume": "1152200" + }, + "2010-11-18": { + "1. open": "49.3400", + "2. high": "49.6400", + "3. low": "48.7200", + "4. close": "48.8600", + "5. volume": "1277000" + }, + "2010-11-17": { + "1. open": "47.7400", + "2. high": "49.1200", + "3. low": "47.6700", + "4. close": "49.0200", + "5. volume": "1978800" + }, + "2010-11-16": { + "1. open": "48.7100", + "2. high": "49.2300", + "3. low": "47.4000", + "4. close": "47.5700", + "5. volume": "1972400" + }, + "2010-11-15": { + "1. open": "48.9800", + "2. high": "49.6100", + "3. low": "48.9800", + "4. close": "49.0400", + "5. volume": "1549300" + }, + "2010-11-12": { + "1. open": "48.7800", + "2. high": "48.9900", + "3. low": "48.1600", + "4. close": "48.6500", + "5. volume": "2143300" + }, + "2010-11-11": { + "1. open": "47.9000", + "2. high": "49.4800", + "3. low": "47.6600", + "4. close": "49.3100", + "5. volume": "1848100" + }, + "2010-11-10": { + "1. open": "47.1200", + "2. high": "48.2400", + "3. low": "46.9100", + "4. close": "48.2200", + "5. volume": "1347800" + }, + "2010-11-09": { + "1. open": "48.1800", + "2. high": "48.1800", + "3. low": "47.1500", + "4. close": "47.3700", + "5. volume": "594400" + }, + "2010-11-08": { + "1. open": "47.9700", + "2. high": "48.5100", + "3. low": "47.8200", + "4. close": "48.0300", + "5. volume": "958400" + }, + "2010-11-05": { + "1. open": "47.9800", + "2. high": "48.3500", + "3. low": "47.9270", + "4. close": "48.1900", + "5. volume": "1236700" + }, + "2010-11-04": { + "1. open": "47.3000", + "2. high": "47.9400", + "3. low": "47.1400", + "4. close": "47.8700", + "5. volume": "1364400" + }, + "2010-11-03": { + "1. open": "46.1700", + "2. high": "46.9000", + "3. low": "46.1700", + "4. close": "46.7800", + "5. volume": "1165900" + }, + "2010-11-02": { + "1. open": "46.2900", + "2. high": "46.7400", + "3. low": "46.0900", + "4. close": "46.1700", + "5. volume": "887600" + }, + "2010-11-01": { + "1. open": "46.0200", + "2. high": "46.4900", + "3. low": "45.7600", + "4. close": "46.0300", + "5. volume": "1775100" + }, + "2010-10-29": { + "1. open": "45.3300", + "2. high": "45.8300", + "3. low": "45.1300", + "4. close": "45.7100", + "5. volume": "1062400" + }, + "2010-10-28": { + "1. open": "45.4800", + "2. high": "45.7000", + "3. low": "44.8800", + "4. close": "45.4400", + "5. volume": "977100" + }, + "2010-10-27": { + "1. open": "45.7100", + "2. high": "45.7100", + "3. low": "44.6600", + "4. close": "45.1300", + "5. volume": "2179900" + }, + "2010-10-26": { + "1. open": "46.5600", + "2. high": "46.8100", + "3. low": "46.2300", + "4. close": "46.4100", + "5. volume": "1370100" + }, + "2010-10-25": { + "1. open": "47.0500", + "2. high": "47.3800", + "3. low": "46.4100", + "4. close": "46.6500", + "5. volume": "1916400" + }, + "2010-10-22": { + "1. open": "44.6700", + "2. high": "46.9780", + "3. low": "44.3300", + "4. close": "46.8700", + "5. volume": "3167700" + }, + "2010-10-21": { + "1. open": "45.0200", + "2. high": "45.2300", + "3. low": "44.3800", + "4. close": "44.5500", + "5. volume": "1652100" + }, + "2010-10-20": { + "1. open": "44.0600", + "2. high": "44.8400", + "3. low": "43.8300", + "4. close": "44.7300", + "5. volume": "1713700" + }, + "2010-10-19": { + "1. open": "43.9300", + "2. high": "44.5800", + "3. low": "43.6800", + "4. close": "43.8400", + "5. volume": "1133100" + }, + "2010-10-18": { + "1. open": "44.9000", + "2. high": "44.9900", + "3. low": "44.1800", + "4. close": "44.4600", + "5. volume": "1127400" + }, + "2010-10-15": { + "1. open": "45.2500", + "2. high": "45.2500", + "3. low": "44.4900", + "4. close": "44.7400", + "5. volume": "2085600" + }, + "2010-10-14": { + "1. open": "44.1200", + "2. high": "44.8600", + "3. low": "44.0500", + "4. close": "44.8300", + "5. volume": "1960700" + }, + "2010-10-13": { + "1. open": "44.2200", + "2. high": "44.3000", + "3. low": "43.0200", + "4. close": "44.1300", + "5. volume": "2519200" + }, + "2010-10-12": { + "1. open": "44.0800", + "2. high": "44.1700", + "3. low": "43.6900", + "4. close": "44.0100", + "5. volume": "1037400" + }, + "2010-10-11": { + "1. open": "44.1200", + "2. high": "44.4400", + "3. low": "43.8600", + "4. close": "44.1700", + "5. volume": "1151600" + }, + "2010-10-08": { + "1. open": "44.3500", + "2. high": "44.3500", + "3. low": "43.7500", + "4. close": "44.1200", + "5. volume": "1556500" + }, + "2010-10-07": { + "1. open": "43.7100", + "2. high": "44.3100", + "3. low": "43.5300", + "4. close": "44.3100", + "5. volume": "2128000" + }, + "2010-10-06": { + "1. open": "43.6900", + "2. high": "44.0200", + "3. low": "43.3500", + "4. close": "43.6200", + "5. volume": "1790600" + }, + "2010-10-05": { + "1. open": "43.4500", + "2. high": "44.2500", + "3. low": "43.3400", + "4. close": "44.0100", + "5. volume": "1696700" + }, + "2010-10-04": { + "1. open": "42.9400", + "2. high": "43.1700", + "3. low": "42.5500", + "4. close": "43.0000", + "5. volume": "1481300" + }, + "2010-10-01": { + "1. open": "43.1700", + "2. high": "43.3400", + "3. low": "42.5000", + "4. close": "42.9900", + "5. volume": "1854700" + }, + "2010-09-30": { + "1. open": "43.2200", + "2. high": "43.5600", + "3. low": "42.3650", + "4. close": "42.7800", + "5. volume": "3498800" + }, + "2010-09-29": { + "1. open": "43.4000", + "2. high": "43.6300", + "3. low": "42.9000", + "4. close": "43.0600", + "5. volume": "2431500" + }, + "2010-09-28": { + "1. open": "43.3100", + "2. high": "43.6700", + "3. low": "42.7200", + "4. close": "43.6200", + "5. volume": "1500000" + }, + "2010-09-27": { + "1. open": "43.4300", + "2. high": "43.8500", + "3. low": "43.2800", + "4. close": "43.3700", + "5. volume": "2106100" + }, + "2010-09-24": { + "1. open": "43.6700", + "2. high": "44.1900", + "3. low": "43.2500", + "4. close": "43.6100", + "5. volume": "2375000" + }, + "2010-09-23": { + "1. open": "43.0600", + "2. high": "43.7600", + "3. low": "42.9400", + "4. close": "43.0900", + "5. volume": "1929800" + }, + "2010-09-22": { + "1. open": "43.0000", + "2. high": "43.5300", + "3. low": "42.5900", + "4. close": "43.4300", + "5. volume": "4078400" + }, + "2010-09-21": { + "1. open": "45.0000", + "2. high": "45.1000", + "3. low": "43.9700", + "4. close": "44.0200", + "5. volume": "3081700" + }, + "2010-09-20": { + "1. open": "45.0100", + "2. high": "45.3000", + "3. low": "44.7500", + "4. close": "45.0300", + "5. volume": "1871400" + }, + "2010-09-17": { + "1. open": "45.4700", + "2. high": "45.5600", + "3. low": "44.6000", + "4. close": "44.7300", + "5. volume": "2102200" + }, + "2010-09-16": { + "1. open": "45.3900", + "2. high": "45.5600", + "3. low": "44.5700", + "4. close": "45.0000", + "5. volume": "1823600" + }, + "2010-09-15": { + "1. open": "45.5000", + "2. high": "45.7700", + "3. low": "45.1740", + "4. close": "45.6700", + "5. volume": "1158200" + }, + "2010-09-14": { + "1. open": "45.4800", + "2. high": "46.1900", + "3. low": "45.2000", + "4. close": "45.6200", + "5. volume": "1212200" + }, + "2010-09-13": { + "1. open": "45.0000", + "2. high": "45.6000", + "3. low": "44.5200", + "4. close": "45.5200", + "5. volume": "2140000" + }, + "2010-09-10": { + "1. open": "43.9600", + "2. high": "44.9900", + "3. low": "43.9100", + "4. close": "44.7500", + "5. volume": "1546100" + }, + "2010-09-09": { + "1. open": "44.3200", + "2. high": "44.3700", + "3. low": "43.7500", + "4. close": "43.8900", + "5. volume": "1595200" + }, + "2010-09-08": { + "1. open": "44.7500", + "2. high": "44.8400", + "3. low": "44.1000", + "4. close": "44.3700", + "5. volume": "1860500" + }, + "2010-09-07": { + "1. open": "44.7300", + "2. high": "45.2700", + "3. low": "44.2900", + "4. close": "44.3800", + "5. volume": "1399700" + }, + "2010-09-03": { + "1. open": "44.5000", + "2. high": "45.2720", + "3. low": "44.2600", + "4. close": "44.5600", + "5. volume": "1259800" + }, + "2010-09-02": { + "1. open": "42.6400", + "2. high": "44.4700", + "3. low": "42.6400", + "4. close": "44.2200", + "5. volume": "2257500" + }, + "2010-09-01": { + "1. open": "41.6900", + "2. high": "42.9005", + "3. low": "41.6900", + "4. close": "42.7200", + "5. volume": "1721500" + }, + "2010-08-31": { + "1. open": "41.2100", + "2. high": "41.6300", + "3. low": "41.0300", + "4. close": "41.2600", + "5. volume": "1378200" + }, + "2010-08-30": { + "1. open": "42.3900", + "2. high": "42.8800", + "3. low": "41.3800", + "4. close": "41.3800", + "5. volume": "1556400" + }, + "2010-08-27": { + "1. open": "41.7700", + "2. high": "42.6000", + "3. low": "41.2400", + "4. close": "42.4900", + "5. volume": "1454400" + }, + "2010-08-26": { + "1. open": "40.9500", + "2. high": "41.7300", + "3. low": "40.9400", + "4. close": "41.5000", + "5. volume": "1748500" + }, + "2010-08-25": { + "1. open": "40.1200", + "2. high": "41.0300", + "3. low": "40.0500", + "4. close": "40.8400", + "5. volume": "1893200" + }, + "2010-08-24": { + "1. open": "40.7600", + "2. high": "40.8500", + "3. low": "40.0500", + "4. close": "40.4100", + "5. volume": "1012200" + }, + "2010-08-23": { + "1. open": "41.4900", + "2. high": "41.9900", + "3. low": "41.1800", + "4. close": "41.2200", + "5. volume": "782200" + }, + "2010-08-20": { + "1. open": "40.9000", + "2. high": "41.3700", + "3. low": "40.8300", + "4. close": "41.2700", + "5. volume": "1289400" + }, + "2010-08-19": { + "1. open": "41.3200", + "2. high": "41.6200", + "3. low": "40.7500", + "4. close": "41.0600", + "5. volume": "1101300" + }, + "2010-08-18": { + "1. open": "41.0300", + "2. high": "42.0400", + "3. low": "40.7300", + "4. close": "41.5600", + "5. volume": "1820200" + }, + "2010-08-17": { + "1. open": "40.6000", + "2. high": "41.5100", + "3. low": "40.3400", + "4. close": "40.9700", + "5. volume": "1733300" + }, + "2010-08-16": { + "1. open": "39.4800", + "2. high": "40.5500", + "3. low": "39.3600", + "4. close": "40.2100", + "5. volume": "1148200" + }, + "2010-08-13": { + "1. open": "40.2700", + "2. high": "40.3500", + "3. low": "39.6300", + "4. close": "39.6500", + "5. volume": "1423900" + }, + "2010-08-12": { + "1. open": "39.8300", + "2. high": "40.8100", + "3. low": "39.8300", + "4. close": "40.4600", + "5. volume": "2128900" + }, + "2010-08-11": { + "1. open": "41.5300", + "2. high": "41.5300", + "3. low": "40.2700", + "4. close": "40.3300", + "5. volume": "2005500" + }, + "2010-08-10": { + "1. open": "42.3600", + "2. high": "42.6000", + "3. low": "42.0200", + "4. close": "42.2400", + "5. volume": "1453200" + }, + "2010-08-09": { + "1. open": "41.9200", + "2. high": "42.8700", + "3. low": "41.9200", + "4. close": "42.6300", + "5. volume": "1271100" + }, + "2010-08-06": { + "1. open": "41.7500", + "2. high": "41.8900", + "3. low": "41.1200", + "4. close": "41.8200", + "5. volume": "1456300" + }, + "2010-08-05": { + "1. open": "42.0900", + "2. high": "42.2250", + "3. low": "41.6500", + "4. close": "42.1300", + "5. volume": "1194300" + }, + "2010-08-04": { + "1. open": "42.3800", + "2. high": "42.6300", + "3. low": "42.0000", + "4. close": "42.3100", + "5. volume": "1453200" + }, + "2010-08-03": { + "1. open": "42.3400", + "2. high": "42.3400", + "3. low": "41.6100", + "4. close": "42.1800", + "5. volume": "2273400" + }, + "2010-08-02": { + "1. open": "42.4800", + "2. high": "42.7000", + "3. low": "41.5300", + "4. close": "42.3000", + "5. volume": "2723400" + }, + "2010-07-30": { + "1. open": "41.6900", + "2. high": "42.1050", + "3. low": "41.2500", + "4. close": "41.8900", + "5. volume": "1293700" + }, + "2010-07-29": { + "1. open": "42.9000", + "2. high": "43.0000", + "3. low": "41.6900", + "4. close": "41.9700", + "5. volume": "2252800" + }, + "2010-07-28": { + "1. open": "43.1500", + "2. high": "43.4400", + "3. low": "42.3600", + "4. close": "42.5800", + "5. volume": "1662600" + }, + "2010-07-27": { + "1. open": "43.7700", + "2. high": "43.9400", + "3. low": "43.0500", + "4. close": "43.1800", + "5. volume": "1669600" + }, + "2010-07-26": { + "1. open": "42.5300", + "2. high": "43.5600", + "3. low": "42.4500", + "4. close": "43.4700", + "5. volume": "1711000" + }, + "2010-07-23": { + "1. open": "42.1900", + "2. high": "42.9900", + "3. low": "42.1600", + "4. close": "42.5700", + "5. volume": "2129800" + }, + "2010-07-22": { + "1. open": "41.0700", + "2. high": "42.7000", + "3. low": "41.0600", + "4. close": "42.5700", + "5. volume": "3143500" + }, + "2010-07-21": { + "1. open": "40.8600", + "2. high": "41.2600", + "3. low": "40.3400", + "4. close": "40.6800", + "5. volume": "2917800" + }, + "2010-07-20": { + "1. open": "39.3900", + "2. high": "40.8700", + "3. low": "39.2500", + "4. close": "40.8200", + "5. volume": "2439800" + }, + "2010-07-19": { + "1. open": "39.8100", + "2. high": "40.0200", + "3. low": "39.3200", + "4. close": "39.7100", + "5. volume": "1568800" + }, + "2010-07-16": { + "1. open": "40.8600", + "2. high": "40.9100", + "3. low": "39.6400", + "4. close": "39.7600", + "5. volume": "1648400" + }, + "2010-07-15": { + "1. open": "40.8100", + "2. high": "41.1700", + "3. low": "40.2900", + "4. close": "41.1100", + "5. volume": "1538500" + }, + "2010-07-14": { + "1. open": "41.0200", + "2. high": "41.2600", + "3. low": "40.5400", + "4. close": "40.8600", + "5. volume": "1840000" + }, + "2010-07-13": { + "1. open": "40.1800", + "2. high": "41.4400", + "3. low": "40.1800", + "4. close": "41.2000", + "5. volume": "3023400" + }, + "2010-07-12": { + "1. open": "39.3400", + "2. high": "39.7000", + "3. low": "38.9600", + "4. close": "39.6800", + "5. volume": "1824200" + }, + "2010-07-09": { + "1. open": "38.5500", + "2. high": "39.4700", + "3. low": "38.3200", + "4. close": "39.4300", + "5. volume": "2356900" + }, + "2010-07-08": { + "1. open": "38.5100", + "2. high": "38.9800", + "3. low": "38.1700", + "4. close": "38.4900", + "5. volume": "2983600" + }, + "2010-07-07": { + "1. open": "37.2300", + "2. high": "38.3000", + "3. low": "37.0800", + "4. close": "38.2900", + "5. volume": "3038400" + }, + "2010-07-06": { + "1. open": "39.1000", + "2. high": "39.1788", + "3. low": "37.3500", + "4. close": "37.6100", + "5. volume": "2700600" + }, + "2010-07-02": { + "1. open": "39.2500", + "2. high": "39.4600", + "3. low": "38.4400", + "4. close": "38.4800", + "5. volume": "1860700" + }, + "2010-07-01": { + "1. open": "38.7600", + "2. high": "39.3000", + "3. low": "37.7900", + "4. close": "39.2100", + "5. volume": "3131600" + }, + "2010-06-30": { + "1. open": "39.0000", + "2. high": "39.6500", + "3. low": "38.7900", + "4. close": "38.8500", + "5. volume": "2348500" + }, + "2010-06-29": { + "1. open": "39.2700", + "2. high": "39.5200", + "3. low": "38.7700", + "4. close": "38.9800", + "5. volume": "3565200" + }, + "2010-06-28": { + "1. open": "39.2900", + "2. high": "39.9050", + "3. low": "39.0300", + "4. close": "39.6700", + "5. volume": "2768000" + }, + "2010-06-25": { + "1. open": "39.5100", + "2. high": "40.0799", + "3. low": "38.7700", + "4. close": "39.0000", + "5. volume": "4217600" + }, + "2010-06-24": { + "1. open": "41.0650", + "2. high": "41.5000", + "3. low": "39.2600", + "4. close": "39.4600", + "5. volume": "6613400" + }, + "2010-06-23": { + "1. open": "42.4700", + "2. high": "42.4700", + "3. low": "41.0200", + "4. close": "41.9000", + "5. volume": "3663800" + }, + "2010-06-22": { + "1. open": "42.8000", + "2. high": "43.7200", + "3. low": "42.3400", + "4. close": "42.3900", + "5. volume": "2649400" + }, + "2010-06-21": { + "1. open": "44.8300", + "2. high": "44.9000", + "3. low": "42.6000", + "4. close": "42.9200", + "5. volume": "3659700" + }, + "2010-06-18": { + "1. open": "44.7900", + "2. high": "45.0400", + "3. low": "44.3327", + "4. close": "44.4800", + "5. volume": "2009300" + }, + "2010-06-17": { + "1. open": "44.9000", + "2. high": "44.9750", + "3. low": "44.1900", + "4. close": "44.5400", + "5. volume": "1769700" + }, + "2010-06-16": { + "1. open": "44.1400", + "2. high": "44.9300", + "3. low": "44.0400", + "4. close": "44.6600", + "5. volume": "1652500" + }, + "2010-06-15": { + "1. open": "43.9800", + "2. high": "44.3700", + "3. low": "43.8400", + "4. close": "44.2700", + "5. volume": "1398900" + }, + "2010-06-14": { + "1. open": "43.6300", + "2. high": "44.1900", + "3. low": "43.5000", + "4. close": "43.8000", + "5. volume": "1632300" + }, + "2010-06-11": { + "1. open": "42.3800", + "2. high": "43.3100", + "3. low": "42.3100", + "4. close": "43.2900", + "5. volume": "1020700" + }, + "2010-06-10": { + "1. open": "42.1000", + "2. high": "42.9500", + "3. low": "42.1000", + "4. close": "42.8000", + "5. volume": "1160300" + }, + "2010-06-09": { + "1. open": "41.7800", + "2. high": "42.8095", + "3. low": "41.5500", + "4. close": "41.8600", + "5. volume": "1939000" + }, + "2010-06-08": { + "1. open": "41.2800", + "2. high": "41.5500", + "3. low": "40.4700", + "4. close": "41.4400", + "5. volume": "1695200" + }, + "2010-06-07": { + "1. open": "42.4100", + "2. high": "42.5400", + "3. low": "41.0000", + "4. close": "41.1500", + "5. volume": "2841000" + }, + "2010-06-04": { + "1. open": "42.9000", + "2. high": "43.3100", + "3. low": "42.0300", + "4. close": "42.2700", + "5. volume": "2294800" + }, + "2010-06-03": { + "1. open": "44.0600", + "2. high": "44.5000", + "3. low": "43.4700", + "4. close": "43.8100", + "5. volume": "2591900" + }, + "2010-06-02": { + "1. open": "43.2300", + "2. high": "44.1700", + "3. low": "42.9500", + "4. close": "44.1100", + "5. volume": "2011300" + }, + "2010-06-01": { + "1. open": "42.6900", + "2. high": "43.6700", + "3. low": "42.2540", + "4. close": "43.1100", + "5. volume": "2625700" + }, + "2010-05-28": { + "1. open": "43.5700", + "2. high": "43.9000", + "3. low": "42.8300", + "4. close": "42.9000", + "5. volume": "2142600" + }, + "2010-05-27": { + "1. open": "42.6600", + "2. high": "43.7900", + "3. low": "42.6300", + "4. close": "43.7400", + "5. volume": "1515400" + }, + "2010-05-26": { + "1. open": "41.8900", + "2. high": "42.7300", + "3. low": "41.8500", + "4. close": "42.0600", + "5. volume": "2319600" + }, + "2010-05-25": { + "1. open": "40.4600", + "2. high": "41.7200", + "3. low": "39.7900", + "4. close": "41.6400", + "5. volume": "1989700" + }, + "2010-05-24": { + "1. open": "41.5900", + "2. high": "41.8500", + "3. low": "41.2100", + "4. close": "41.3300", + "5. volume": "1928600" + }, + "2010-05-21": { + "1. open": "40.6300", + "2. high": "41.9300", + "3. low": "40.3800", + "4. close": "41.6000", + "5. volume": "3384900" + }, + "2010-05-20": { + "1. open": "42.7550", + "2. high": "43.0100", + "3. low": "41.9200", + "4. close": "41.9300", + "5. volume": "1920900" + }, + "2010-05-19": { + "1. open": "43.4900", + "2. high": "43.8500", + "3. low": "42.7100", + "4. close": "43.5900", + "5. volume": "1754900" + }, + "2010-05-18": { + "1. open": "44.3500", + "2. high": "44.8300", + "3. low": "43.7200", + "4. close": "43.7300", + "5. volume": "1442300" + }, + "2010-05-17": { + "1. open": "43.4700", + "2. high": "44.0800", + "3. low": "42.6200", + "4. close": "43.9700", + "5. volume": "2151200" + }, + "2010-05-14": { + "1. open": "43.9900", + "2. high": "44.0600", + "3. low": "43.1000", + "4. close": "43.4700", + "5. volume": "1378900" + }, + "2010-05-13": { + "1. open": "44.9300", + "2. high": "45.0900", + "3. low": "44.1800", + "4. close": "44.2000", + "5. volume": "1533500" + }, + "2010-05-12": { + "1. open": "44.9300", + "2. high": "45.2100", + "3. low": "44.6700", + "4. close": "45.1200", + "5. volume": "1247600" + }, + "2010-05-11": { + "1. open": "43.9600", + "2. high": "45.6300", + "3. low": "43.8700", + "4. close": "44.7300", + "5. volume": "1962200" + }, + "2010-05-10": { + "1. open": "44.1000", + "2. high": "44.6800", + "3. low": "43.6200", + "4. close": "44.3800", + "5. volume": "1960800" + }, + "2010-05-07": { + "1. open": "42.9200", + "2. high": "43.5900", + "3. low": "41.8600", + "4. close": "42.6100", + "5. volume": "2936600" + }, + "2010-05-06": { + "1. open": "43.6500", + "2. high": "44.2900", + "3. low": "40.9500", + "4. close": "42.8900", + "5. volume": "3005100" + }, + "2010-05-05": { + "1. open": "43.3100", + "2. high": "45.2000", + "3. low": "43.1500", + "4. close": "43.6700", + "5. volume": "2785300" + }, + "2010-05-04": { + "1. open": "45.0300", + "2. high": "45.0300", + "3. low": "43.6700", + "4. close": "43.8400", + "5. volume": "2274100" + }, + "2010-05-03": { + "1. open": "45.0000", + "2. high": "45.7400", + "3. low": "44.7500", + "4. close": "45.4600", + "5. volume": "1781700" + }, + "2010-04-30": { + "1. open": "46.1200", + "2. high": "46.4400", + "3. low": "44.7500", + "4. close": "44.7500", + "5. volume": "2367400" + }, + "2010-04-29": { + "1. open": "46.0900", + "2. high": "46.5700", + "3. low": "45.7400", + "4. close": "46.1000", + "5. volume": "2783600" + }, + "2010-04-28": { + "1. open": "46.6600", + "2. high": "47.0000", + "3. low": "45.6700", + "4. close": "45.7800", + "5. volume": "2668900" + }, + "2010-04-27": { + "1. open": "47.8200", + "2. high": "48.3800", + "3. low": "46.9550", + "4. close": "47.0100", + "5. volume": "1801900" + }, + "2010-04-26": { + "1. open": "48.6600", + "2. high": "48.7000", + "3. low": "47.9200", + "4. close": "48.0100", + "5. volume": "1729000" + }, + "2010-04-23": { + "1. open": "48.8200", + "2. high": "49.0100", + "3. low": "48.3100", + "4. close": "48.6800", + "5. volume": "1313800" + }, + "2010-04-22": { + "1. open": "47.2400", + "2. high": "48.8700", + "3. low": "47.2400", + "4. close": "48.6600", + "5. volume": "2247600" + }, + "2010-04-21": { + "1. open": "47.1300", + "2. high": "47.4600", + "3. low": "46.8800", + "4. close": "47.4000", + "5. volume": "1476000" + }, + "2010-04-20": { + "1. open": "47.0600", + "2. high": "47.2300", + "3. low": "46.5800", + "4. close": "47.1200", + "5. volume": "2304000" + }, + "2010-04-19": { + "1. open": "46.8500", + "2. high": "47.2400", + "3. low": "46.5000", + "4. close": "47.2100", + "5. volume": "2714800" + }, + "2010-04-16": { + "1. open": "46.7000", + "2. high": "47.1900", + "3. low": "46.6000", + "4. close": "46.8600", + "5. volume": "2984400" + }, + "2010-04-15": { + "1. open": "47.2300", + "2. high": "47.4200", + "3. low": "46.7800", + "4. close": "46.9200", + "5. volume": "2003900" + }, + "2010-04-14": { + "1. open": "47.0100", + "2. high": "47.3700", + "3. low": "46.9600", + "4. close": "47.3700", + "5. volume": "2156900" + }, + "2010-04-13": { + "1. open": "46.8800", + "2. high": "47.0500", + "3. low": "46.5700", + "4. close": "47.0000", + "5. volume": "1523700" + }, + "2010-04-12": { + "1. open": "46.7100", + "2. high": "47.0500", + "3. low": "46.6600", + "4. close": "46.8900", + "5. volume": "1492500" + }, + "2010-04-09": { + "1. open": "46.3700", + "2. high": "46.8000", + "3. low": "45.9600", + "4. close": "46.8000", + "5. volume": "1885500" + }, + "2010-04-08": { + "1. open": "46.3600", + "2. high": "46.6500", + "3. low": "45.9900", + "4. close": "46.3800", + "5. volume": "2360300" + }, + "2010-04-07": { + "1. open": "45.7900", + "2. high": "46.5500", + "3. low": "45.5000", + "4. close": "46.3900", + "5. volume": "4967200" + }, + "2010-04-06": { + "1. open": "45.4400", + "2. high": "45.4500", + "3. low": "44.9600", + "4. close": "45.0100", + "5. volume": "1778100" + }, + "2010-04-05": { + "1. open": "44.5000", + "2. high": "45.5100", + "3. low": "44.5000", + "4. close": "45.5100", + "5. volume": "1408500" + }, + "2010-04-01": { + "1. open": "44.8000", + "2. high": "45.0100", + "3. low": "44.0450", + "4. close": "44.5000", + "5. volume": "1717500" + }, + "2010-03-31": { + "1. open": "44.6000", + "2. high": "44.8400", + "3. low": "44.1800", + "4. close": "44.5400", + "5. volume": "1646500" + }, + "2010-03-30": { + "1. open": "44.8400", + "2. high": "45.2900", + "3. low": "44.5500", + "4. close": "44.8000", + "5. volume": "1536100" + }, + "2010-03-29": { + "1. open": "44.3200", + "2. high": "45.0000", + "3. low": "44.2800", + "4. close": "44.9700", + "5. volume": "2018600" + }, + "2010-03-26": { + "1. open": "44.3500", + "2. high": "44.7400", + "3. low": "43.9900", + "4. close": "44.2900", + "5. volume": "2761100" + }, + "2010-03-25": { + "1. open": "45.2800", + "2. high": "45.2800", + "3. low": "44.5500", + "4. close": "44.6900", + "5. volume": "2639800" + }, + "2010-03-24": { + "1. open": "43.6700", + "2. high": "45.0700", + "3. low": "42.9100", + "4. close": "44.9100", + "5. volume": "5545500" + }, + "2010-03-23": { + "1. open": "44.1100", + "2. high": "44.1600", + "3. low": "43.0800", + "4. close": "43.9100", + "5. volume": "3023700" + }, + "2010-03-22": { + "1. open": "43.4700", + "2. high": "44.1900", + "3. low": "43.3000", + "4. close": "44.1300", + "5. volume": "1805300" + }, + "2010-03-19": { + "1. open": "43.5800", + "2. high": "43.9250", + "3. low": "43.5500", + "4. close": "43.6500", + "5. volume": "1873000" + }, + "2010-03-18": { + "1. open": "43.6100", + "2. high": "43.9800", + "3. low": "43.3200", + "4. close": "43.4900", + "5. volume": "1725300" + }, + "2010-03-17": { + "1. open": "42.9100", + "2. high": "43.5800", + "3. low": "42.7200", + "4. close": "43.4900", + "5. volume": "1877400" + }, + "2010-03-16": { + "1. open": "42.4700", + "2. high": "42.8800", + "3. low": "42.1900", + "4. close": "42.6000", + "5. volume": "2524100" + }, + "2010-03-15": { + "1. open": "42.0000", + "2. high": "42.5900", + "3. low": "41.9300", + "4. close": "42.4400", + "5. volume": "2294400" + }, + "2010-03-12": { + "1. open": "42.3700", + "2. high": "42.4800", + "3. low": "41.7000", + "4. close": "42.0200", + "5. volume": "2628400" + }, + "2010-03-11": { + "1. open": "41.9800", + "2. high": "42.6550", + "3. low": "41.9800", + "4. close": "42.2800", + "5. volume": "1584900" + }, + "2010-03-10": { + "1. open": "41.9400", + "2. high": "42.2800", + "3. low": "41.5900", + "4. close": "42.2500", + "5. volume": "1415500" + }, + "2010-03-09": { + "1. open": "41.8300", + "2. high": "42.5800", + "3. low": "41.7800", + "4. close": "42.0300", + "5. volume": "2077000" + }, + "2010-03-08": { + "1. open": "41.0600", + "2. high": "42.2550", + "3. low": "41.0000", + "4. close": "41.9900", + "5. volume": "2175300" + }, + "2010-03-05": { + "1. open": "40.6000", + "2. high": "41.0000", + "3. low": "40.5600", + "4. close": "40.9800", + "5. volume": "2042800" + }, + "2010-03-04": { + "1. open": "40.5900", + "2. high": "40.7800", + "3. low": "40.2500", + "4. close": "40.4500", + "5. volume": "1989100" + }, + "2010-03-03": { + "1. open": "40.7200", + "2. high": "41.0000", + "3. low": "40.4900", + "4. close": "40.5900", + "5. volume": "1648800" + }, + "2010-03-02": { + "1. open": "41.0600", + "2. high": "41.3900", + "3. low": "40.4500", + "4. close": "40.5100", + "5. volume": "2881600" + }, + "2010-03-01": { + "1. open": "40.6700", + "2. high": "41.2800", + "3. low": "40.3000", + "4. close": "41.1500", + "5. volume": "1613400" + }, + "2010-02-26": { + "1. open": "40.4000", + "2. high": "40.7150", + "3. low": "40.3300", + "4. close": "40.5500", + "5. volume": "1268400" + }, + "2010-02-25": { + "1. open": "40.5400", + "2. high": "40.6000", + "3. low": "39.9000", + "4. close": "40.3300", + "5. volume": "3051300" + }, + "2010-02-24": { + "1. open": "40.8300", + "2. high": "41.0000", + "3. low": "40.6300", + "4. close": "40.9900", + "5. volume": "1373600" + }, + "2010-02-23": { + "1. open": "40.9500", + "2. high": "41.3390", + "3. low": "40.4000", + "4. close": "40.6200", + "5. volume": "2061500" + }, + "2010-02-22": { + "1. open": "41.1800", + "2. high": "41.2000", + "3. low": "40.7300", + "4. close": "41.0500", + "5. volume": "1440600" + }, + "2010-02-19": { + "1. open": "40.5000", + "2. high": "41.0582", + "3. low": "40.4900", + "4. close": "41.0500", + "5. volume": "1642700" + }, + "2010-02-18": { + "1. open": "40.5000", + "2. high": "40.7500", + "3. low": "40.3300", + "4. close": "40.5200", + "5. volume": "1500700" + }, + "2010-02-17": { + "1. open": "40.7100", + "2. high": "40.9900", + "3. low": "40.4800", + "4. close": "40.5900", + "5. volume": "1979700" + }, + "2010-02-16": { + "1. open": "40.1200", + "2. high": "40.8700", + "3. low": "40.0400", + "4. close": "40.4100", + "5. volume": "4534500" + }, + "2010-02-12": { + "1. open": "38.3300", + "2. high": "39.0500", + "3. low": "38.0900", + "4. close": "38.9900", + "5. volume": "2069500" + }, + "2010-02-11": { + "1. open": "37.9100", + "2. high": "38.7600", + "3. low": "37.6400", + "4. close": "38.7600", + "5. volume": "2335500" + }, + "2010-02-10": { + "1. open": "38.3600", + "2. high": "38.4800", + "3. low": "37.9600", + "4. close": "38.0500", + "5. volume": "2040300" + }, + "2010-02-09": { + "1. open": "37.8900", + "2. high": "38.5900", + "3. low": "37.7100", + "4. close": "38.4100", + "5. volume": "1852100" + }, + "2010-02-08": { + "1. open": "37.6600", + "2. high": "38.0700", + "3. low": "37.5100", + "4. close": "37.5300", + "5. volume": "1725900" + }, + "2010-02-05": { + "1. open": "37.4800", + "2. high": "38.0000", + "3. low": "37.0000", + "4. close": "37.5900", + "5. volume": "2631300" + }, + "2010-02-04": { + "1. open": "37.7100", + "2. high": "38.0700", + "3. low": "37.3600", + "4. close": "37.4000", + "5. volume": "3326600" + }, + "2010-02-03": { + "1. open": "38.3700", + "2. high": "38.5000", + "3. low": "37.8800", + "4. close": "38.0200", + "5. volume": "1600100" + }, + "2010-02-02": { + "1. open": "37.8700", + "2. high": "38.6400", + "3. low": "37.6400", + "4. close": "38.2900", + "5. volume": "2352000" + }, + "2010-02-01": { + "1. open": "37.1500", + "2. high": "37.9200", + "3. low": "37.0300", + "4. close": "37.8500", + "5. volume": "2818900" + }, + "2010-01-29": { + "1. open": "37.4500", + "2. high": "37.7500", + "3. low": "36.8300", + "4. close": "36.9600", + "5. volume": "3536300" + }, + "2010-01-28": { + "1. open": "36.7500", + "2. high": "37.5900", + "3. low": "36.6900", + "4. close": "37.4500", + "5. volume": "3867900" + }, + "2010-01-27": { + "1. open": "36.4800", + "2. high": "36.7600", + "3. low": "36.2500", + "4. close": "36.6200", + "5. volume": "2345900" + }, + "2010-01-26": { + "1. open": "35.9700", + "2. high": "36.9500", + "3. low": "35.9300", + "4. close": "36.4800", + "5. volume": "2812500" + }, + "2010-01-25": { + "1. open": "36.4200", + "2. high": "36.4395", + "3. low": "35.8600", + "4. close": "36.0100", + "5. volume": "1919700" + }, + "2010-01-22": { + "1. open": "36.3900", + "2. high": "36.8400", + "3. low": "36.0800", + "4. close": "36.1600", + "5. volume": "2459600" + }, + "2010-01-21": { + "1. open": "36.6000", + "2. high": "37.2500", + "3. low": "36.4700", + "4. close": "36.5500", + "5. volume": "2590600" + }, + "2010-01-20": { + "1. open": "36.5600", + "2. high": "37.8600", + "3. low": "36.2500", + "4. close": "36.5300", + "5. volume": "3585800" + }, + "2010-01-19": { + "1. open": "35.3500", + "2. high": "35.8900", + "3. low": "35.2500", + "4. close": "35.8400", + "5. volume": "1641800" + }, + "2010-01-15": { + "1. open": "35.8600", + "2. high": "35.8600", + "3. low": "35.0700", + "4. close": "35.3000", + "5. volume": "2371200" + }, + "2010-01-14": { + "1. open": "34.0200", + "2. high": "35.9500", + "3. low": "33.9800", + "4. close": "35.7700", + "5. volume": "3645600" + }, + "2010-01-13": { + "1. open": "33.9200", + "2. high": "34.1800", + "3. low": "33.7500", + "4. close": "34.1100", + "5. volume": "1059700" + }, + "2010-01-12": { + "1. open": "33.7900", + "2. high": "34.2800", + "3. low": "33.7200", + "4. close": "33.8800", + "5. volume": "1430400" + }, + "2010-01-11": { + "1. open": "34.4200", + "2. high": "34.4200", + "3. low": "33.8350", + "4. close": "34.0400", + "5. volume": "1478900" + }, + "2010-01-08": { + "1. open": "34.5300", + "2. high": "34.7400", + "3. low": "34.0900", + "4. close": "34.1300", + "5. volume": "2268200" + }, + "2010-01-07": { + "1. open": "34.4600", + "2. high": "35.0300", + "3. low": "34.2000", + "4. close": "34.7100", + "5. volume": "2487200" + }, + "2010-01-06": { + "1. open": "34.7700", + "2. high": "34.7700", + "3. low": "34.3700", + "4. close": "34.3900", + "5. volume": "3094500" + }, + "2010-01-05": { + "1. open": "35.0600", + "2. high": "35.0700", + "3. low": "34.2100", + "4. close": "34.8500", + "5. volume": "2735200" + }, + "2010-01-04": { + "1. open": "35.4400", + "2. high": "35.4400", + "3. low": "34.7110", + "4. close": "35.0000", + "5. volume": "2228100" + }, + "2009-12-31": { + "1. open": "35.2500", + "2. high": "35.4900", + "3. low": "35.0400", + "4. close": "35.0700", + "5. volume": "1175200" + }, + "2009-12-30": { + "1. open": "35.5000", + "2. high": "35.5700", + "3. low": "35.1000", + "4. close": "35.2300", + "5. volume": "1395100" + }, + "2009-12-29": { + "1. open": "35.6100", + "2. high": "35.9600", + "3. low": "35.4500", + "4. close": "35.5200", + "5. volume": "1071900" + }, + "2009-12-28": { + "1. open": "35.8500", + "2. high": "35.9300", + "3. low": "35.1500", + "4. close": "35.4400", + "5. volume": "1938200" + }, + "2009-12-24": { + "1. open": "35.8600", + "2. high": "35.9601", + "3. low": "35.5400", + "4. close": "35.9300", + "5. volume": "615700" + }, + "2009-12-23": { + "1. open": "36.1200", + "2. high": "36.1200", + "3. low": "35.5100", + "4. close": "35.9400", + "5. volume": "1501600" + }, + "2009-12-22": { + "1. open": "35.6000", + "2. high": "36.1000", + "3. low": "35.5200", + "4. close": "35.9200", + "5. volume": "2244100" + }, + "2009-12-21": { + "1. open": "35.0900", + "2. high": "35.9200", + "3. low": "34.9600", + "4. close": "35.6500", + "5. volume": "2478700" + }, + "2009-12-18": { + "1. open": "33.0100", + "2. high": "35.1800", + "3. low": "33.0000", + "4. close": "35.1300", + "5. volume": "6167200" + }, + "2009-12-17": { + "1. open": "33.0400", + "2. high": "33.2500", + "3. low": "32.6700", + "4. close": "32.7500", + "5. volume": "2276700" + }, + "2009-12-16": { + "1. open": "33.5000", + "2. high": "33.9100", + "3. low": "33.0500", + "4. close": "33.3600", + "5. volume": "3298500" + }, + "2009-12-15": { + "1. open": "32.3600", + "2. high": "32.9400", + "3. low": "32.1100", + "4. close": "32.5600", + "5. volume": "2199300" + }, + "2009-12-14": { + "1. open": "32.6300", + "2. high": "32.6500", + "3. low": "32.2600", + "4. close": "32.3200", + "5. volume": "2860000" + }, + "2009-12-11": { + "1. open": "32.4900", + "2. high": "32.6200", + "3. low": "32.2700", + "4. close": "32.4500", + "5. volume": "2336100" + }, + "2009-12-10": { + "1. open": "32.2000", + "2. high": "32.5800", + "3. low": "32.0700", + "4. close": "32.1300", + "5. volume": "2052500" + }, + "2009-12-09": { + "1. open": "31.9300", + "2. high": "32.2000", + "3. low": "31.7300", + "4. close": "31.9400", + "5. volume": "1432900" + }, + "2009-12-08": { + "1. open": "31.8400", + "2. high": "32.2500", + "3. low": "31.7100", + "4. close": "31.9100", + "5. volume": "1466900" + }, + "2009-12-07": { + "1. open": "32.2400", + "2. high": "32.4300", + "3. low": "32.0500", + "4. close": "32.1500", + "5. volume": "984700" + }, + "2009-12-04": { + "1. open": "32.1400", + "2. high": "32.5000", + "3. low": "31.5500", + "4. close": "32.2100", + "5. volume": "1963100" + }, + "2009-12-03": { + "1. open": "32.1600", + "2. high": "32.3000", + "3. low": "31.5700", + "4. close": "31.6400", + "5. volume": "1838200" + }, + "2009-12-02": { + "1. open": "31.7400", + "2. high": "32.4600", + "3. low": "31.6900", + "4. close": "32.3100", + "5. volume": "2083600" + }, + "2009-12-01": { + "1. open": "31.7700", + "2. high": "32.1000", + "3. low": "31.3300", + "4. close": "31.8300", + "5. volume": "1676400" + }, + "2009-11-30": { + "1. open": "31.1100", + "2. high": "31.5000", + "3. low": "30.9500", + "4. close": "31.4300", + "5. volume": "1913500" + }, + "2009-11-27": { + "1. open": "30.4600", + "2. high": "31.3600", + "3. low": "30.3400", + "4. close": "31.1500", + "5. volume": "806200" + }, + "2009-11-25": { + "1. open": "31.3300", + "2. high": "31.4300", + "3. low": "30.8000", + "4. close": "31.1100", + "5. volume": "2817600" + }, + "2009-11-24": { + "1. open": "31.9200", + "2. high": "31.9200", + "3. low": "31.1200", + "4. close": "31.3700", + "5. volume": "2290700" + }, + "2009-11-23": { + "1. open": "31.7500", + "2. high": "32.1300", + "3. low": "31.6400", + "4. close": "31.8000", + "5. volume": "1410100" + }, + "2009-11-20": { + "1. open": "31.4000", + "2. high": "31.8200", + "3. low": "31.0600", + "4. close": "31.4400", + "5. volume": "2099600" + }, + "2009-11-19": { + "1. open": "32.4500", + "2. high": "32.4500", + "3. low": "31.5800", + "4. close": "31.7000", + "5. volume": "1829000" + }, + "2009-11-18": { + "1. open": "32.4200", + "2. high": "32.6600", + "3. low": "32.0800", + "4. close": "32.5200", + "5. volume": "1721800" + }, + "2009-11-17": { + "1. open": "32.7800", + "2. high": "32.9000", + "3. low": "32.3500", + "4. close": "32.4800", + "5. volume": "1766000" + }, + "2009-11-16": { + "1. open": "32.3800", + "2. high": "32.7800", + "3. low": "32.2400", + "4. close": "32.7800", + "5. volume": "2262800" + }, + "2009-11-13": { + "1. open": "31.8700", + "2. high": "32.2600", + "3. low": "31.7100", + "4. close": "32.1000", + "5. volume": "1613800" + }, + "2009-11-12": { + "1. open": "32.6300", + "2. high": "32.7900", + "3. low": "31.7800", + "4. close": "31.8800", + "5. volume": "3217000" + }, + "2009-11-11": { + "1. open": "32.8900", + "2. high": "32.9300", + "3. low": "32.2900", + "4. close": "32.6200", + "5. volume": "2038000" + }, + "2009-11-10": { + "1. open": "32.4200", + "2. high": "33.0600", + "3. low": "32.2900", + "4. close": "32.5600", + "5. volume": "2635200" + }, + "2009-11-09": { + "1. open": "32.9900", + "2. high": "33.0900", + "3. low": "32.4600", + "4. close": "32.6600", + "5. volume": "3059000" + }, + "2009-11-06": { + "1. open": "32.7200", + "2. high": "33.4000", + "3. low": "32.3300", + "4. close": "32.6500", + "5. volume": "2030700" + }, + "2009-11-05": { + "1. open": "32.1800", + "2. high": "33.0700", + "3. low": "32.0700", + "4. close": "32.7800", + "5. volume": "2764600" + }, + "2009-11-04": { + "1. open": "31.1700", + "2. high": "32.2050", + "3. low": "31.1200", + "4. close": "31.8800", + "5. volume": "3592200" + }, + "2009-11-03": { + "1. open": "30.3400", + "2. high": "30.9900", + "3. low": "30.0400", + "4. close": "30.9900", + "5. volume": "2526200" + }, + "2009-11-02": { + "1. open": "30.3600", + "2. high": "30.7500", + "3. low": "29.9400", + "4. close": "30.4100", + "5. volume": "2292000" + }, + "2009-10-30": { + "1. open": "31.2600", + "2. high": "31.5900", + "3. low": "30.2900", + "4. close": "30.3100", + "5. volume": "2676700" + }, + "2009-10-29": { + "1. open": "31.2100", + "2. high": "31.5200", + "3. low": "30.9800", + "4. close": "31.3000", + "5. volume": "1657800" + }, + "2009-10-28": { + "1. open": "30.9700", + "2. high": "31.6200", + "3. low": "30.8200", + "4. close": "30.8700", + "5. volume": "2430200" + }, + "2009-10-27": { + "1. open": "31.3700", + "2. high": "31.4900", + "3. low": "30.5150", + "4. close": "31.1100", + "5. volume": "2817500" + }, + "2009-10-26": { + "1. open": "31.3100", + "2. high": "31.6300", + "3. low": "31.0600", + "4. close": "31.3900", + "5. volume": "3448100" + }, + "2009-10-23": { + "1. open": "32.0600", + "2. high": "32.0600", + "3. low": "31.1500", + "4. close": "31.2900", + "5. volume": "3722500" + }, + "2009-10-22": { + "1. open": "31.3200", + "2. high": "32.1600", + "3. low": "31.1500", + "4. close": "31.8900", + "5. volume": "3479500" + }, + "2009-10-21": { + "1. open": "32.3800", + "2. high": "32.8200", + "3. low": "31.1300", + "4. close": "31.1700", + "5. volume": "5837600" + }, + "2009-10-20": { + "1. open": "33.6700", + "2. high": "33.7100", + "3. low": "31.5100", + "4. close": "32.6000", + "5. volume": "5075200" + }, + "2009-10-19": { + "1. open": "33.4500", + "2. high": "33.5700", + "3. low": "32.6900", + "4. close": "33.5500", + "5. volume": "2386400" + }, + "2009-10-16": { + "1. open": "33.0600", + "2. high": "33.4600", + "3. low": "32.9400", + "4. close": "33.2100", + "5. volume": "2255400" + }, + "2009-10-15": { + "1. open": "32.6400", + "2. high": "33.4400", + "3. low": "32.6400", + "4. close": "33.3700", + "5. volume": "2286100" + }, + "2009-10-14": { + "1. open": "33.2800", + "2. high": "33.5000", + "3. low": "32.6600", + "4. close": "32.7500", + "5. volume": "2463600" + }, + "2009-10-13": { + "1. open": "33.2500", + "2. high": "33.3300", + "3. low": "32.8900", + "4. close": "32.9800", + "5. volume": "2007500" + }, + "2009-10-12": { + "1. open": "33.3900", + "2. high": "33.4800", + "3. low": "33.1200", + "4. close": "33.3000", + "5. volume": "2330500" + }, + "2009-10-09": { + "1. open": "32.8100", + "2. high": "33.2700", + "3. low": "32.5800", + "4. close": "32.9900", + "5. volume": "2374700" + }, + "2009-10-08": { + "1. open": "33.1500", + "2. high": "33.6700", + "3. low": "32.8900", + "4. close": "32.9300", + "5. volume": "3901700" + }, + "2009-10-07": { + "1. open": "33.2000", + "2. high": "33.4300", + "3. low": "32.7000", + "4. close": "32.8900", + "5. volume": "2905700" + }, + "2009-10-06": { + "1. open": "34.0600", + "2. high": "34.0600", + "3. low": "33.0900", + "4. close": "33.4500", + "5. volume": "4271800" + }, + "2009-10-05": { + "1. open": "33.1500", + "2. high": "33.8500", + "3. low": "33.1200", + "4. close": "33.7000", + "5. volume": "2427300" + }, + "2009-10-02": { + "1. open": "32.8600", + "2. high": "33.5400", + "3. low": "32.6200", + "4. close": "33.2000", + "5. volume": "2819800" + }, + "2009-10-01": { + "1. open": "33.8900", + "2. high": "34.0900", + "3. low": "33.0500", + "4. close": "33.1500", + "5. volume": "5191300" + }, + "2009-09-30": { + "1. open": "33.5300", + "2. high": "34.1900", + "3. low": "32.5100", + "4. close": "34.1300", + "5. volume": "12749600" + }, + "2009-09-29": { + "1. open": "36.3200", + "2. high": "36.8300", + "3. low": "35.8700", + "4. close": "36.1500", + "5. volume": "3212900" + }, + "2009-09-28": { + "1. open": "35.6700", + "2. high": "36.7400", + "3. low": "35.5000", + "4. close": "36.1400", + "5. volume": "3837600" + }, + "2009-09-25": { + "1. open": "35.3500", + "2. high": "35.8600", + "3. low": "35.1200", + "4. close": "35.6000", + "5. volume": "3047900" + }, + "2009-09-24": { + "1. open": "35.3600", + "2. high": "35.6200", + "3. low": "34.6300", + "4. close": "35.4400", + "5. volume": "3512000" + }, + "2009-09-23": { + "1. open": "36.7600", + "2. high": "36.7800", + "3. low": "35.0600", + "4. close": "35.0800", + "5. volume": "4174000" + }, + "2009-09-22": { + "1. open": "36.8800", + "2. high": "37.0000", + "3. low": "36.4400", + "4. close": "36.7800", + "5. volume": "3237700" + }, + "2009-09-21": { + "1. open": "36.7400", + "2. high": "37.0100", + "3. low": "36.4000", + "4. close": "36.7200", + "5. volume": "2818000" + }, + "2009-09-18": { + "1. open": "36.8800", + "2. high": "37.3100", + "3. low": "36.4100", + "4. close": "37.1200", + "5. volume": "2443100" + }, + "2009-09-17": { + "1. open": "36.3300", + "2. high": "36.9900", + "3. low": "35.9900", + "4. close": "36.6400", + "5. volume": "2184600" + }, + "2009-09-16": { + "1. open": "34.9900", + "2. high": "36.5100", + "3. low": "34.9900", + "4. close": "36.3600", + "5. volume": "3653800" + }, + "2009-09-15": { + "1. open": "34.8600", + "2. high": "35.1300", + "3. low": "34.6900", + "4. close": "34.9500", + "5. volume": "2950300" + }, + "2009-09-14": { + "1. open": "34.3200", + "2. high": "35.1300", + "3. low": "34.2500", + "4. close": "34.9000", + "5. volume": "1722900" + }, + "2009-09-11": { + "1. open": "34.8200", + "2. high": "34.9800", + "3. low": "34.2200", + "4. close": "34.5500", + "5. volume": "2015800" + }, + "2009-09-10": { + "1. open": "34.6900", + "2. high": "34.9750", + "3. low": "34.1800", + "4. close": "34.7000", + "5. volume": "2393900" + }, + "2009-09-09": { + "1. open": "34.1200", + "2. high": "34.7100", + "3. low": "33.7000", + "4. close": "34.7000", + "5. volume": "2006900" + }, + "2009-09-08": { + "1. open": "34.8200", + "2. high": "35.0000", + "3. low": "33.9900", + "4. close": "34.1500", + "5. volume": "3041300" + }, + "2009-09-04": { + "1. open": "33.8600", + "2. high": "34.4500", + "3. low": "33.6000", + "4. close": "34.4100", + "5. volume": "1290500" + }, + "2009-09-03": { + "1. open": "33.1500", + "2. high": "33.7100", + "3. low": "32.8900", + "4. close": "33.6700", + "5. volume": "1817000" + }, + "2009-09-02": { + "1. open": "32.7800", + "2. high": "33.4060", + "3. low": "32.7400", + "4. close": "33.0100", + "5. volume": "1388200" + }, + "2009-09-01": { + "1. open": "32.9900", + "2. high": "33.8000", + "3. low": "32.6900", + "4. close": "32.9600", + "5. volume": "2382300" + }, + "2009-08-31": { + "1. open": "33.2300", + "2. high": "33.4800", + "3. low": "32.7500", + "4. close": "32.9300", + "5. volume": "2299500" + }, + "2009-08-28": { + "1. open": "33.9100", + "2. high": "33.9300", + "3. low": "33.2800", + "4. close": "33.5200", + "5. volume": "2173800" + }, + "2009-08-27": { + "1. open": "33.5700", + "2. high": "33.8500", + "3. low": "32.9200", + "4. close": "33.7300", + "5. volume": "2025800" + }, + "2009-08-26": { + "1. open": "33.4800", + "2. high": "33.9600", + "3. low": "33.3300", + "4. close": "33.7900", + "5. volume": "1673100" + }, + "2009-08-25": { + "1. open": "33.4500", + "2. high": "33.9800", + "3. low": "33.2600", + "4. close": "33.6000", + "5. volume": "2170400" + }, + "2009-08-24": { + "1. open": "33.4500", + "2. high": "33.6800", + "3. low": "33.0400", + "4. close": "33.2500", + "5. volume": "3001100" + }, + "2009-08-21": { + "1. open": "32.9000", + "2. high": "33.3700", + "3. low": "32.5600", + "4. close": "33.2700", + "5. volume": "2708900" + }, + "2009-08-20": { + "1. open": "31.9400", + "2. high": "32.7400", + "3. low": "31.9200", + "4. close": "32.6000", + "5. volume": "2003300" + }, + "2009-08-19": { + "1. open": "31.1000", + "2. high": "32.0100", + "3. low": "31.0000", + "4. close": "31.9400", + "5. volume": "2874800" + }, + "2009-08-18": { + "1. open": "31.2800", + "2. high": "31.6800", + "3. low": "30.9200", + "4. close": "31.6000", + "5. volume": "2765900" + }, + "2009-08-17": { + "1. open": "31.2000", + "2. high": "31.6000", + "3. low": "30.7900", + "4. close": "31.2100", + "5. volume": "3182600" + }, + "2009-08-14": { + "1. open": "31.3100", + "2. high": "31.7700", + "3. low": "30.9700", + "4. close": "31.7100", + "5. volume": "3832500" + }, + "2009-08-13": { + "1. open": "31.5000", + "2. high": "31.8400", + "3. low": "30.8300", + "4. close": "31.1900", + "5. volume": "3528200" + }, + "2009-08-12": { + "1. open": "31.7000", + "2. high": "32.0500", + "3. low": "31.0525", + "4. close": "31.2100", + "5. volume": "4139300" + }, + "2009-08-11": { + "1. open": "32.6300", + "2. high": "32.7400", + "3. low": "31.7100", + "4. close": "31.7500", + "5. volume": "2143000" + }, + "2009-08-10": { + "1. open": "31.9300", + "2. high": "32.6900", + "3. low": "31.9300", + "4. close": "32.6100", + "5. volume": "2858000" + }, + "2009-08-07": { + "1. open": "32.3400", + "2. high": "32.9400", + "3. low": "31.8000", + "4. close": "31.9200", + "5. volume": "3014100" + }, + "2009-08-06": { + "1. open": "32.6500", + "2. high": "33.1000", + "3. low": "32.0000", + "4. close": "32.1000", + "5. volume": "3798000" + }, + "2009-08-05": { + "1. open": "33.7500", + "2. high": "34.2300", + "3. low": "33.4600", + "4. close": "34.0300", + "5. volume": "1647100" + }, + "2009-08-04": { + "1. open": "33.2500", + "2. high": "34.2100", + "3. low": "33.0400", + "4. close": "33.7600", + "5. volume": "2433400" + }, + "2009-08-03": { + "1. open": "32.9300", + "2. high": "33.3650", + "3. low": "32.5900", + "4. close": "33.2900", + "5. volume": "2136300" + }, + "2009-07-31": { + "1. open": "32.9400", + "2. high": "33.0800", + "3. low": "32.2500", + "4. close": "32.3900", + "5. volume": "2394300" + }, + "2009-07-30": { + "1. open": "32.9000", + "2. high": "33.3600", + "3. low": "32.6600", + "4. close": "32.8600", + "5. volume": "1790200" + }, + "2009-07-29": { + "1. open": "33.4000", + "2. high": "33.6200", + "3. low": "32.4300", + "4. close": "32.5500", + "5. volume": "2177200" + }, + "2009-07-28": { + "1. open": "33.5300", + "2. high": "33.6400", + "3. low": "33.0100", + "4. close": "33.5100", + "5. volume": "1578100" + }, + "2009-07-27": { + "1. open": "33.4400", + "2. high": "33.8600", + "3. low": "32.9700", + "4. close": "33.6500", + "5. volume": "2120400" + }, + "2009-07-24": { + "1. open": "33.9900", + "2. high": "34.3000", + "3. low": "33.1100", + "4. close": "33.5200", + "5. volume": "2538500" + }, + "2009-07-23": { + "1. open": "34.0800", + "2. high": "34.7300", + "3. low": "33.4900", + "4. close": "34.1900", + "5. volume": "2899000" + }, + "2009-07-22": { + "1. open": "33.8500", + "2. high": "34.7900", + "3. low": "33.5500", + "4. close": "34.1100", + "5. volume": "2379500" + }, + "2009-07-21": { + "1. open": "34.3600", + "2. high": "34.3600", + "3. low": "33.0200", + "4. close": "33.6200", + "5. volume": "2420000" + }, + "2009-07-20": { + "1. open": "33.9900", + "2. high": "34.2200", + "3. low": "33.4800", + "4. close": "33.9800", + "5. volume": "1827400" + }, + "2009-07-17": { + "1. open": "34.1400", + "2. high": "34.1400", + "3. low": "33.3000", + "4. close": "33.7100", + "5. volume": "1853700" + }, + "2009-07-16": { + "1. open": "33.3100", + "2. high": "34.0100", + "3. low": "32.9400", + "4. close": "33.8600", + "5. volume": "2069100" + }, + "2009-07-15": { + "1. open": "34.0000", + "2. high": "34.0000", + "3. low": "32.9800", + "4. close": "33.3200", + "5. volume": "3057000" + }, + "2009-07-14": { + "1. open": "32.8100", + "2. high": "33.7600", + "3. low": "32.2800", + "4. close": "33.6900", + "5. volume": "3351800" + }, + "2009-07-13": { + "1. open": "32.3500", + "2. high": "32.8000", + "3. low": "31.7000", + "4. close": "32.6900", + "5. volume": "2118600" + }, + "2009-07-10": { + "1. open": "32.1600", + "2. high": "33.0800", + "3. low": "31.9500", + "4. close": "32.3600", + "5. volume": "1831500" + }, + "2009-07-09": { + "1. open": "32.5600", + "2. high": "32.7300", + "3. low": "31.8300", + "4. close": "32.4600", + "5. volume": "1908300" + }, + "2009-07-08": { + "1. open": "32.0800", + "2. high": "32.7400", + "3. low": "31.8000", + "4. close": "32.3600", + "5. volume": "2387900" + }, + "2009-07-07": { + "1. open": "33.3900", + "2. high": "33.3900", + "3. low": "32.0900", + "4. close": "32.1500", + "5. volume": "2262000" + }, + "2009-07-06": { + "1. open": "32.9600", + "2. high": "33.3600", + "3. low": "32.4900", + "4. close": "33.2200", + "5. volume": "2609800" + }, + "2009-07-02": { + "1. open": "33.5100", + "2. high": "33.6400", + "3. low": "33.0200", + "4. close": "33.0700", + "5. volume": "1741300" + }, + "2009-07-01": { + "1. open": "33.3400", + "2. high": "34.3300", + "3. low": "33.0200", + "4. close": "34.0700", + "5. volume": "2404000" + }, + "2009-06-30": { + "1. open": "33.7800", + "2. high": "34.1700", + "3. low": "32.7800", + "4. close": "32.9800", + "5. volume": "3089800" + }, + "2009-06-29": { + "1. open": "32.4100", + "2. high": "33.9400", + "3. low": "32.2900", + "4. close": "33.7800", + "5. volume": "3209200" + }, + "2009-06-26": { + "1. open": "32.4700", + "2. high": "32.8800", + "3. low": "32.0500", + "4. close": "32.2100", + "5. volume": "3566300" + }, + "2009-06-25": { + "1. open": "31.6900", + "2. high": "33.3300", + "3. low": "31.6900", + "4. close": "32.7800", + "5. volume": "5169100" + }, + "2009-06-24": { + "1. open": "32.1600", + "2. high": "33.2600", + "3. low": "31.7000", + "4. close": "31.9400", + "5. volume": "9316600" + }, + "2009-06-23": { + "1. open": "34.3400", + "2. high": "34.7200", + "3. low": "32.8700", + "4. close": "33.0000", + "5. volume": "5083700" + }, + "2009-06-22": { + "1. open": "34.1600", + "2. high": "35.1500", + "3. low": "33.7000", + "4. close": "34.2400", + "5. volume": "4537300" + }, + "2009-06-19": { + "1. open": "34.0400", + "2. high": "35.0200", + "3. low": "33.8600", + "4. close": "34.7000", + "5. volume": "2948400" + }, + "2009-06-18": { + "1. open": "33.1000", + "2. high": "34.0300", + "3. low": "32.2500", + "4. close": "33.5400", + "5. volume": "2464800" + }, + "2009-06-17": { + "1. open": "33.0200", + "2. high": "33.7700", + "3. low": "32.3200", + "4. close": "33.1000", + "5. volume": "2417600" + }, + "2009-06-16": { + "1. open": "34.0400", + "2. high": "34.1200", + "3. low": "32.9600", + "4. close": "33.0700", + "5. volume": "2308300" + }, + "2009-06-15": { + "1. open": "33.3200", + "2. high": "33.9600", + "3. low": "32.7825", + "4. close": "33.8700", + "5. volume": "2648900" + }, + "2009-06-12": { + "1. open": "32.8400", + "2. high": "33.8300", + "3. low": "32.6700", + "4. close": "33.8000", + "5. volume": "2025000" + }, + "2009-06-11": { + "1. open": "33.9000", + "2. high": "34.2300", + "3. low": "32.7900", + "4. close": "32.9700", + "5. volume": "2673600" + }, + "2009-06-10": { + "1. open": "35.1700", + "2. high": "35.2100", + "3. low": "33.5000", + "4. close": "33.8500", + "5. volume": "1859400" + }, + "2009-06-09": { + "1. open": "34.2800", + "2. high": "34.9500", + "3. low": "34.1200", + "4. close": "34.5900", + "5. volume": "1804100" + }, + "2009-06-08": { + "1. open": "34.8600", + "2. high": "34.8800", + "3. low": "33.7600", + "4. close": "34.1600", + "5. volume": "3569700" + }, + "2009-06-05": { + "1. open": "35.6000", + "2. high": "35.8300", + "3. low": "34.7100", + "4. close": "34.9300", + "5. volume": "1616200" + }, + "2009-06-04": { + "1. open": "36.5400", + "2. high": "36.6600", + "3. low": "34.6100", + "4. close": "35.0400", + "5. volume": "2875300" + }, + "2009-06-03": { + "1. open": "36.4600", + "2. high": "36.8700", + "3. low": "35.6800", + "4. close": "36.2800", + "5. volume": "2497100" + }, + "2009-06-02": { + "1. open": "37.5000", + "2. high": "37.5000", + "3. low": "36.4600", + "4. close": "36.9300", + "5. volume": "2112000" + }, + "2009-06-01": { + "1. open": "36.7700", + "2. high": "38.1000", + "3. low": "36.6300", + "4. close": "37.5900", + "5. volume": "2376300" + }, + "2009-05-29": { + "1. open": "35.5300", + "2. high": "36.2400", + "3. low": "34.8400", + "4. close": "36.1700", + "5. volume": "2449100" + }, + "2009-05-28": { + "1. open": "35.8200", + "2. high": "36.4600", + "3. low": "34.6500", + "4. close": "35.3900", + "5. volume": "2347700" + }, + "2009-05-27": { + "1. open": "35.6500", + "2. high": "36.7000", + "3. low": "34.9300", + "4. close": "35.4700", + "5. volume": "3447600" + }, + "2009-05-26": { + "1. open": "32.7200", + "2. high": "35.9600", + "3. low": "32.5100", + "4. close": "35.6400", + "5. volume": "3484700" + }, + "2009-05-22": { + "1. open": "33.5000", + "2. high": "33.5900", + "3. low": "32.3100", + "4. close": "33.0400", + "5. volume": "2729300" + }, + "2009-05-21": { + "1. open": "34.3000", + "2. high": "34.9990", + "3. low": "33.1600", + "4. close": "33.4300", + "5. volume": "2311700" + }, + "2009-05-20": { + "1. open": "35.7400", + "2. high": "36.5500", + "3. low": "34.7012", + "4. close": "34.7900", + "5. volume": "2323700" + }, + "2009-05-19": { + "1. open": "35.8100", + "2. high": "36.3200", + "3. low": "34.8600", + "4. close": "35.3400", + "5. volume": "2475600" + }, + "2009-05-18": { + "1. open": "34.4300", + "2. high": "35.7100", + "3. low": "34.1800", + "4. close": "35.6900", + "5. volume": "1793800" + }, + "2009-05-15": { + "1. open": "34.2200", + "2. high": "34.9600", + "3. low": "33.9000", + "4. close": "34.1000", + "5. volume": "1836500" + }, + "2009-05-14": { + "1. open": "33.3900", + "2. high": "34.9300", + "3. low": "33.3900", + "4. close": "34.3000", + "5. volume": "2368800" + }, + "2009-05-13": { + "1. open": "34.2500", + "2. high": "34.5000", + "3. low": "32.9200", + "4. close": "33.3800", + "5. volume": "3061200" + }, + "2009-05-12": { + "1. open": "36.0900", + "2. high": "36.3700", + "3. low": "34.3800", + "4. close": "34.8900", + "5. volume": "2969700" + }, + "2009-05-11": { + "1. open": "35.6300", + "2. high": "36.3900", + "3. low": "34.9400", + "4. close": "35.9400", + "5. volume": "3129900" + }, + "2009-05-08": { + "1. open": "37.4900", + "2. high": "37.9100", + "3. low": "35.7400", + "4. close": "36.0200", + "5. volume": "3223100" + }, + "2009-05-07": { + "1. open": "38.2700", + "2. high": "38.8850", + "3. low": "36.8800", + "4. close": "37.0600", + "5. volume": "3307800" + }, + "2009-05-06": { + "1. open": "39.3500", + "2. high": "39.5900", + "3. low": "37.3801", + "4. close": "37.8200", + "5. volume": "2615400" + }, + "2009-05-05": { + "1. open": "38.0400", + "2. high": "39.5000", + "3. low": "37.7801", + "4. close": "38.9400", + "5. volume": "2307200" + }, + "2009-05-04": { + "1. open": "36.1600", + "2. high": "38.9000", + "3. low": "36.1600", + "4. close": "38.4800", + "5. volume": "2797400" + }, + "2009-05-01": { + "1. open": "37.2400", + "2. high": "37.2900", + "3. low": "35.8200", + "4. close": "36.1200", + "5. volume": "2622200" + }, + "2009-04-30": { + "1. open": "37.3700", + "2. high": "38.5100", + "3. low": "36.8500", + "4. close": "36.9700", + "5. volume": "3628700" + }, + "2009-04-29": { + "1. open": "38.3300", + "2. high": "38.3900", + "3. low": "36.6000", + "4. close": "36.7400", + "5. volume": "3525700" + }, + "2009-04-28": { + "1. open": "38.3700", + "2. high": "39.4000", + "3. low": "38.0300", + "4. close": "38.1100", + "5. volume": "2340800" + }, + "2009-04-27": { + "1. open": "39.1500", + "2. high": "39.5500", + "3. low": "37.8300", + "4. close": "38.5300", + "5. volume": "3234500" + }, + "2009-04-24": { + "1. open": "40.5100", + "2. high": "40.9400", + "3. low": "39.5200", + "4. close": "39.7200", + "5. volume": "4106800" + }, + "2009-04-23": { + "1. open": "40.5100", + "2. high": "41.0000", + "3. low": "39.1400", + "4. close": "40.1900", + "5. volume": "3182800" + }, + "2009-04-22": { + "1. open": "38.6400", + "2. high": "41.2100", + "3. low": "38.6300", + "4. close": "40.2600", + "5. volume": "5439800" + }, + "2009-04-21": { + "1. open": "38.0200", + "2. high": "39.2500", + "3. low": "38.0200", + "4. close": "39.1200", + "5. volume": "4409400" + }, + "2009-04-20": { + "1. open": "39.2400", + "2. high": "39.2800", + "3. low": "38.5200", + "4. close": "38.9800", + "5. volume": "3805700" + }, + "2009-04-17": { + "1. open": "38.7400", + "2. high": "39.7500", + "3. low": "38.1500", + "4. close": "39.5300", + "5. volume": "3565800" + }, + "2009-04-16": { + "1. open": "36.5200", + "2. high": "39.1100", + "3. low": "36.5200", + "4. close": "38.5400", + "5. volume": "3914100" + }, + "2009-04-15": { + "1. open": "36.1900", + "2. high": "36.7800", + "3. low": "35.5500", + "4. close": "36.6600", + "5. volume": "3356800" + }, + "2009-04-14": { + "1. open": "37.6000", + "2. high": "37.6000", + "3. low": "36.3600", + "4. close": "36.7900", + "5. volume": "4616700" + }, + "2009-04-13": { + "1. open": "36.7400", + "2. high": "38.3300", + "3. low": "36.5500", + "4. close": "37.9700", + "5. volume": "3804100" + }, + "2009-04-09": { + "1. open": "36.7200", + "2. high": "37.5600", + "3. low": "36.0700", + "4. close": "37.0400", + "5. volume": "2734100" + }, + "2009-04-08": { + "1. open": "34.3500", + "2. high": "35.8900", + "3. low": "34.3500", + "4. close": "35.8300", + "5. volume": "2945900" + }, + "2009-04-07": { + "1. open": "35.9100", + "2. high": "36.1000", + "3. low": "34.2300", + "4. close": "34.2700", + "5. volume": "4016700" + }, + "2009-04-06": { + "1. open": "36.1300", + "2. high": "36.4400", + "3. low": "35.4700", + "4. close": "35.8300", + "5. volume": "2832000" + }, + "2009-04-03": { + "1. open": "35.9700", + "2. high": "36.4900", + "3. low": "35.4700", + "4. close": "36.4900", + "5. volume": "2789800" + }, + "2009-04-02": { + "1. open": "35.7600", + "2. high": "36.9300", + "3. low": "35.1900", + "4. close": "36.2800", + "5. volume": "2927200" + }, + "2009-04-01": { + "1. open": "34.0100", + "2. high": "35.2300", + "3. low": "33.6200", + "4. close": "34.9000", + "5. volume": "3337500" + }, + "2009-03-31": { + "1. open": "35.2400", + "2. high": "35.6600", + "3. low": "33.5200", + "4. close": "34.2600", + "5. volume": "3326000" + }, + "2009-03-30": { + "1. open": "34.9400", + "2. high": "35.0300", + "3. low": "34.3100", + "4. close": "34.9500", + "5. volume": "3489600" + }, + "2009-03-27": { + "1. open": "36.1100", + "2. high": "36.4500", + "3. low": "35.3200", + "4. close": "35.4100", + "5. volume": "3487000" + }, + "2009-03-26": { + "1. open": "35.4700", + "2. high": "37.5900", + "3. low": "35.3200", + "4. close": "37.0100", + "5. volume": "4880000" + }, + "2009-03-25": { + "1. open": "34.9700", + "2. high": "35.7000", + "3. low": "33.8100", + "4. close": "35.1700", + "5. volume": "4504900" + }, + "2009-03-24": { + "1. open": "35.5900", + "2. high": "36.5800", + "3. low": "34.3600", + "4. close": "34.4000", + "5. volume": "4606900" + }, + "2009-03-23": { + "1. open": "34.3800", + "2. high": "36.1600", + "3. low": "33.8000", + "4. close": "36.1600", + "5. volume": "4977900" + }, + "2009-03-20": { + "1. open": "34.9400", + "2. high": "34.9400", + "3. low": "33.2100", + "4. close": "33.8800", + "5. volume": "5234400" + }, + "2009-03-19": { + "1. open": "35.6700", + "2. high": "36.1900", + "3. low": "34.3400", + "4. close": "34.9400", + "5. volume": "6008800" + }, + "2009-03-18": { + "1. open": "33.5200", + "2. high": "36.0700", + "3. low": "33.1200", + "4. close": "35.8700", + "5. volume": "17815700" + }, + "2009-03-17": { + "1. open": "28.7200", + "2. high": "29.9000", + "3. low": "28.3500", + "4. close": "29.9000", + "5. volume": "5156600" + }, + "2009-03-16": { + "1. open": "28.9000", + "2. high": "29.9800", + "3. low": "28.6800", + "4. close": "28.7800", + "5. volume": "5169800" + }, + "2009-03-13": { + "1. open": "28.2100", + "2. high": "28.8800", + "3. low": "27.6200", + "4. close": "28.6000", + "5. volume": "3565900" + }, + "2009-03-12": { + "1. open": "26.7700", + "2. high": "28.5600", + "3. low": "26.7500", + "4. close": "28.1200", + "5. volume": "4789900" + }, + "2009-03-11": { + "1. open": "25.9200", + "2. high": "27.3300", + "3. low": "25.9200", + "4. close": "26.7900", + "5. volume": "4151100" + }, + "2009-03-10": { + "1. open": "24.7800", + "2. high": "27.2000", + "3. low": "24.5100", + "4. close": "26.9700", + "5. volume": "4632300" + }, + "2009-03-09": { + "1. open": "24.4300", + "2. high": "25.1800", + "3. low": "24.2200", + "4. close": "24.3200", + "5. volume": "2558500" + }, + "2009-03-06": { + "1. open": "24.9500", + "2. high": "25.6300", + "3. low": "24.1100", + "4. close": "24.8600", + "5. volume": "4002400" + }, + "2009-03-05": { + "1. open": "24.9900", + "2. high": "25.7400", + "3. low": "24.2600", + "4. close": "24.7300", + "5. volume": "4601500" + }, + "2009-03-04": { + "1. open": "25.8000", + "2. high": "26.2500", + "3. low": "25.2800", + "4. close": "25.4900", + "5. volume": "3946200" + }, + "2009-03-03": { + "1. open": "25.8800", + "2. high": "26.4600", + "3. low": "24.8100", + "4. close": "25.2400", + "5. volume": "3804900" + }, + "2009-03-02": { + "1. open": "26.6500", + "2. high": "27.0000", + "3. low": "25.4900", + "4. close": "25.7200", + "5. volume": "4343600" + }, + "2009-02-27": { + "1. open": "25.9900", + "2. high": "27.4400", + "3. low": "25.8200", + "4. close": "27.1400", + "5. volume": "4936600" + }, + "2009-02-26": { + "1. open": "28.5500", + "2. high": "28.5500", + "3. low": "26.0000", + "4. close": "26.3400", + "5. volume": "6314300" + }, + "2009-02-25": { + "1. open": "28.1700", + "2. high": "28.7500", + "3. low": "27.6400", + "4. close": "28.1100", + "5. volume": "4177900" + }, + "2009-02-24": { + "1. open": "27.4300", + "2. high": "28.4900", + "3. low": "27.3850", + "4. close": "28.3700", + "5. volume": "4684700" + }, + "2009-02-23": { + "1. open": "28.5200", + "2. high": "29.0000", + "3. low": "27.3300", + "4. close": "27.3900", + "5. volume": "4372600" + }, + "2009-02-20": { + "1. open": "26.8100", + "2. high": "28.5300", + "3. low": "26.7300", + "4. close": "28.2300", + "5. volume": "5744500" + }, + "2009-02-19": { + "1. open": "27.9800", + "2. high": "28.7600", + "3. low": "27.1300", + "4. close": "27.2400", + "5. volume": "2860800" + }, + "2009-02-18": { + "1. open": "28.0900", + "2. high": "28.4600", + "3. low": "27.2900", + "4. close": "27.6000", + "5. volume": "4104600" + }, + "2009-02-17": { + "1. open": "28.3100", + "2. high": "28.5300", + "3. low": "27.6100", + "4. close": "27.9800", + "5. volume": "4626000" + }, + "2009-02-13": { + "1. open": "28.9900", + "2. high": "29.6900", + "3. low": "28.5900", + "4. close": "29.3200", + "5. volume": "4358500" + }, + "2009-02-12": { + "1. open": "27.5000", + "2. high": "29.3800", + "3. low": "27.5000", + "4. close": "29.2700", + "5. volume": "5176400" + }, + "2009-02-11": { + "1. open": "27.5500", + "2. high": "28.3900", + "3. low": "27.3900", + "4. close": "28.1800", + "5. volume": "3400800" + }, + "2009-02-10": { + "1. open": "28.2900", + "2. high": "28.6000", + "3. low": "27.0000", + "4. close": "27.2400", + "5. volume": "3319200" + }, + "2009-02-09": { + "1. open": "28.6500", + "2. high": "28.7200", + "3. low": "27.7700", + "4. close": "28.6000", + "5. volume": "1879100" + }, + "2009-02-06": { + "1. open": "28.4900", + "2. high": "29.2800", + "3. low": "28.2200", + "4. close": "28.6900", + "5. volume": "2563100" + }, + "2009-02-05": { + "1. open": "27.8200", + "2. high": "28.5500", + "3. low": "27.6200", + "4. close": "28.4500", + "5. volume": "2396500" + }, + "2009-02-04": { + "1. open": "27.0300", + "2. high": "28.4400", + "3. low": "26.5900", + "4. close": "27.8900", + "5. volume": "5043300" + }, + "2009-02-03": { + "1. open": "26.1900", + "2. high": "27.3400", + "3. low": "25.4400", + "4. close": "27.0300", + "5. volume": "2310100" + }, + "2009-02-02": { + "1. open": "25.5000", + "2. high": "26.4900", + "3. low": "25.4100", + "4. close": "26.1800", + "5. volume": "1983900" + }, + "2009-01-30": { + "1. open": "27.2700", + "2. high": "27.4600", + "3. low": "25.9300", + "4. close": "26.2200", + "5. volume": "2221400" + }, + "2009-01-29": { + "1. open": "27.3100", + "2. high": "27.9600", + "3. low": "27.1000", + "4. close": "27.3700", + "5. volume": "2427800" + }, + "2009-01-28": { + "1. open": "28.2300", + "2. high": "28.5900", + "3. low": "27.7100", + "4. close": "28.1200", + "5. volume": "2895900" + }, + "2009-01-27": { + "1. open": "27.3700", + "2. high": "28.0000", + "3. low": "26.9600", + "4. close": "27.7000", + "5. volume": "2162800" + }, + "2009-01-26": { + "1. open": "26.8200", + "2. high": "27.9300", + "3. low": "26.5600", + "4. close": "27.1500", + "5. volume": "2210600" + }, + "2009-01-23": { + "1. open": "26.2500", + "2. high": "27.0300", + "3. low": "25.9900", + "4. close": "26.6300", + "5. volume": "2556600" + }, + "2009-01-22": { + "1. open": "25.3000", + "2. high": "27.8100", + "3. low": "24.5600", + "4. close": "27.0000", + "5. volume": "4526000" + }, + "2009-01-21": { + "1. open": "23.7200", + "2. high": "25.0200", + "3. low": "23.5700", + "4. close": "24.9000", + "5. volume": "3067100" + }, + "2009-01-20": { + "1. open": "25.8100", + "2. high": "26.0100", + "3. low": "23.3200", + "4. close": "23.5500", + "5. volume": "2937400" + }, + "2009-01-16": { + "1. open": "25.6200", + "2. high": "26.1000", + "3. low": "24.9400", + "4. close": "25.9700", + "5. volume": "2719400" + }, + "2009-01-15": { + "1. open": "24.4900", + "2. high": "25.7090", + "3. low": "23.6300", + "4. close": "25.1400", + "5. volume": "2856200" + }, + "2009-01-14": { + "1. open": "24.8100", + "2. high": "25.0100", + "3. low": "24.0700", + "4. close": "24.4000", + "5. volume": "2945200" + }, + "2009-01-13": { + "1. open": "26.1900", + "2. high": "26.6600", + "3. low": "25.2300", + "4. close": "25.6600", + "5. volume": "2223600" + }, + "2009-01-12": { + "1. open": "26.5000", + "2. high": "26.8900", + "3. low": "25.2200", + "4. close": "25.7100", + "5. volume": "3163300" + }, + "2009-01-09": { + "1. open": "27.5900", + "2. high": "27.6900", + "3. low": "26.6200", + "4. close": "26.6800", + "5. volume": "1723000" + }, + "2009-01-08": { + "1. open": "27.2600", + "2. high": "28.1900", + "3. low": "26.5600", + "4. close": "27.6300", + "5. volume": "3304200" + }, + "2009-01-07": { + "1. open": "28.2500", + "2. high": "28.6000", + "3. low": "27.3000", + "4. close": "27.4600", + "5. volume": "3392500" + }, + "2009-01-06": { + "1. open": "29.0900", + "2. high": "29.3400", + "3. low": "28.0500", + "4. close": "28.9400", + "5. volume": "3214300" + }, + "2009-01-05": { + "1. open": "29.2600", + "2. high": "29.5600", + "3. low": "28.4000", + "4. close": "28.7400", + "5. volume": "2739800" + }, + "2009-01-02": { + "1. open": "28.4900", + "2. high": "29.7600", + "3. low": "27.8300", + "4. close": "29.5400", + "5. volume": "2569600" + }, + "2008-12-31": { + "1. open": "28.0200", + "2. high": "28.4201", + "3. low": "27.8100", + "4. close": "28.1800", + "5. volume": "2175700" + }, + "2008-12-30": { + "1. open": "27.9200", + "2. high": "28.0500", + "3. low": "27.4500", + "4. close": "28.0200", + "5. volume": "2195900" + }, + "2008-12-29": { + "1. open": "28.4700", + "2. high": "28.6200", + "3. low": "26.9900", + "4. close": "27.5200", + "5. volume": "1500200" + }, + "2008-12-26": { + "1. open": "28.2800", + "2. high": "28.7900", + "3. low": "27.8325", + "4. close": "28.5000", + "5. volume": "876200" + }, + "2008-12-24": { + "1. open": "27.9100", + "2. high": "28.4400", + "3. low": "27.8700", + "4. close": "28.3500", + "5. volume": "917800" + }, + "2008-12-23": { + "1. open": "28.3900", + "2. high": "28.7500", + "3. low": "27.4700", + "4. close": "27.7500", + "5. volume": "2905700" + }, + "2008-12-22": { + "1. open": "27.9300", + "2. high": "28.5000", + "3. low": "26.8800", + "4. close": "28.3900", + "5. volume": "5234900" + }, + "2008-12-19": { + "1. open": "27.6600", + "2. high": "29.0300", + "3. low": "26.0200", + "4. close": "28.5500", + "5. volume": "13001800" + }, + "2008-12-18": { + "1. open": "24.3600", + "2. high": "24.3600", + "3. low": "23.0700", + "4. close": "23.9800", + "5. volume": "4310300" + }, + "2008-12-17": { + "1. open": "22.6900", + "2. high": "24.4600", + "3. low": "22.2800", + "4. close": "24.1300", + "5. volume": "3802300" + }, + "2008-12-16": { + "1. open": "21.5800", + "2. high": "23.0600", + "3. low": "21.3300", + "4. close": "22.9500", + "5. volume": "2816500" + }, + "2008-12-15": { + "1. open": "22.1300", + "2. high": "22.5200", + "3. low": "21.0700", + "4. close": "21.4700", + "5. volume": "2778200" + }, + "2008-12-12": { + "1. open": "18.4500", + "2. high": "22.5800", + "3. low": "17.5500", + "4. close": "22.0000", + "5. volume": "5211100" + }, + "2008-12-11": { + "1. open": "21.7300", + "2. high": "21.7500", + "3. low": "19.7100", + "4. close": "20.0100", + "5. volume": "3006500" + }, + "2008-12-10": { + "1. open": "21.3200", + "2. high": "22.3800", + "3. low": "21.1900", + "4. close": "21.7700", + "5. volume": "2746900" + }, + "2008-12-09": { + "1. open": "21.8800", + "2. high": "22.1800", + "3. low": "20.6600", + "4. close": "20.9800", + "5. volume": "3295200" + }, + "2008-12-08": { + "1. open": "21.0000", + "2. high": "23.0200", + "3. low": "21.0000", + "4. close": "22.0300", + "5. volume": "4786200" + }, + "2008-12-05": { + "1. open": "18.3400", + "2. high": "20.6700", + "3. low": "18.3400", + "4. close": "20.5000", + "5. volume": "4850300" + }, + "2008-12-04": { + "1. open": "18.1500", + "2. high": "19.4000", + "3. low": "17.8900", + "4. close": "18.8600", + "5. volume": "2984500" + }, + "2008-12-03": { + "1. open": "16.9400", + "2. high": "18.2300", + "3. low": "16.7700", + "4. close": "18.1400", + "5. volume": "3218000" + }, + "2008-12-02": { + "1. open": "16.4800", + "2. high": "17.0800", + "3. low": "15.7650", + "4. close": "17.0400", + "5. volume": "2518000" + }, + "2008-12-01": { + "1. open": "17.8800", + "2. high": "17.8900", + "3. low": "16.2200", + "4. close": "16.2800", + "5. volume": "2398600" + }, + "2008-11-28": { + "1. open": "18.0700", + "2. high": "18.3400", + "3. low": "17.7600", + "4. close": "18.2900", + "5. volume": "707400" + }, + "2008-11-26": { + "1. open": "16.2600", + "2. high": "18.2400", + "3. low": "16.0100", + "4. close": "18.1300", + "5. volume": "2525600" + }, + "2008-11-25": { + "1. open": "16.3600", + "2. high": "16.7100", + "3. low": "15.5400", + "4. close": "16.5800", + "5. volume": "1887500" + }, + "2008-11-24": { + "1. open": "14.2700", + "2. high": "16.1100", + "3. low": "14.0800", + "4. close": "15.6600", + "5. volume": "2464300" + }, + "2008-11-21": { + "1. open": "13.8700", + "2. high": "14.3400", + "3. low": "13.2100", + "4. close": "14.3000", + "5. volume": "2962700" + }, + "2008-11-20": { + "1. open": "14.8300", + "2. high": "15.1800", + "3. low": "13.4700", + "4. close": "13.5400", + "5. volume": "2938000" + }, + "2008-11-19": { + "1. open": "16.5000", + "2. high": "16.6400", + "3. low": "14.8900", + "4. close": "14.9400", + "5. volume": "2590000" + }, + "2008-11-18": { + "1. open": "16.3400", + "2. high": "17.1500", + "3. low": "16.0000", + "4. close": "16.5300", + "5. volume": "2131000" + }, + "2008-11-17": { + "1. open": "17.0500", + "2. high": "17.5500", + "3. low": "16.7100", + "4. close": "16.7500", + "5. volume": "1832700" + }, + "2008-11-14": { + "1. open": "18.0400", + "2. high": "18.6400", + "3. low": "17.3500", + "4. close": "17.3600", + "5. volume": "2204400" + }, + "2008-11-13": { + "1. open": "17.3200", + "2. high": "18.6000", + "3. low": "16.3500", + "4. close": "18.3800", + "5. volume": "4303300" + }, + "2008-11-12": { + "1. open": "17.9500", + "2. high": "18.2000", + "3. low": "17.2850", + "4. close": "17.5000", + "5. volume": "2757200" + }, + "2008-11-11": { + "1. open": "18.1100", + "2. high": "18.8100", + "3. low": "17.8500", + "4. close": "18.2900", + "5. volume": "1844800" + }, + "2008-11-10": { + "1. open": "19.7500", + "2. high": "20.3500", + "3. low": "18.4200", + "4. close": "18.6200", + "5. volume": "1552000" + }, + "2008-11-07": { + "1. open": "20.5600", + "2. high": "20.7600", + "3. low": "19.0700", + "4. close": "19.5900", + "5. volume": "2846100" + }, + "2008-11-06": { + "1. open": "20.9900", + "2. high": "21.3600", + "3. low": "19.8500", + "4. close": "20.3500", + "5. volume": "2372300" + }, + "2008-11-05": { + "1. open": "22.5400", + "2. high": "22.5600", + "3. low": "20.8700", + "4. close": "20.9600", + "5. volume": "2104000" + }, + "2008-11-04": { + "1. open": "22.3200", + "2. high": "22.9200", + "3. low": "21.9600", + "4. close": "22.8900", + "5. volume": "1639100" + }, + "2008-11-03": { + "1. open": "22.1700", + "2. high": "22.9200", + "3. low": "21.5200", + "4. close": "21.7700", + "5. volume": "1795800" + }, + "2008-10-31": { + "1. open": "20.6100", + "2. high": "22.3600", + "3. low": "20.4800", + "4. close": "22.1700", + "5. volume": "2871400" + }, + "2008-10-30": { + "1. open": "20.5200", + "2. high": "21.1800", + "3. low": "20.2100", + "4. close": "20.7000", + "5. volume": "1865200" + }, + "2008-10-29": { + "1. open": "19.4400", + "2. high": "20.8600", + "3. low": "19.3000", + "4. close": "19.9600", + "5. volume": "2173800" + }, + "2008-10-28": { + "1. open": "18.6000", + "2. high": "19.7000", + "3. low": "17.0700", + "4. close": "19.7000", + "5. volume": "2951800" + }, + "2008-10-27": { + "1. open": "18.4100", + "2. high": "19.3000", + "3. low": "18.0800", + "4. close": "18.0800", + "5. volume": "1655200" + }, + "2008-10-24": { + "1. open": "17.9800", + "2. high": "19.3000", + "3. low": "17.8100", + "4. close": "18.7100", + "5. volume": "2150600" + }, + "2008-10-23": { + "1. open": "19.7200", + "2. high": "20.0600", + "3. low": "18.3600", + "4. close": "19.2200", + "5. volume": "2642800" + }, + "2008-10-22": { + "1. open": "20.5000", + "2. high": "20.6600", + "3. low": "19.1300", + "4. close": "19.6300", + "5. volume": "3545100" + }, + "2008-10-21": { + "1. open": "21.3000", + "2. high": "22.1200", + "3. low": "20.8900", + "4. close": "21.0000", + "5. volume": "2358100" + }, + "2008-10-20": { + "1. open": "21.4900", + "2. high": "22.0700", + "3. low": "21.2000", + "4. close": "21.6600", + "5. volume": "2375300" + }, + "2008-10-17": { + "1. open": "20.4500", + "2. high": "21.6800", + "3. low": "20.1600", + "4. close": "21.2100", + "5. volume": "2923700" + }, + "2008-10-16": { + "1. open": "20.1800", + "2. high": "21.0000", + "3. low": "19.7000", + "4. close": "21.0000", + "5. volume": "3271000" + }, + "2008-10-15": { + "1. open": "21.8200", + "2. high": "21.9600", + "3. low": "20.4500", + "4. close": "20.4500", + "5. volume": "3202200" + }, + "2008-10-14": { + "1. open": "24.2200", + "2. high": "24.7700", + "3. low": "21.7000", + "4. close": "22.2700", + "5. volume": "3520600" + }, + "2008-10-13": { + "1. open": "22.7300", + "2. high": "23.2800", + "3. low": "22.2100", + "4. close": "23.2800", + "5. volume": "2149800" + }, + "2008-10-10": { + "1. open": "19.7400", + "2. high": "22.4800", + "3. low": "17.8000", + "4. close": "21.4300", + "5. volume": "6479500" + }, + "2008-10-09": { + "1. open": "24.0800", + "2. high": "24.3600", + "3. low": "21.2400", + "4. close": "21.2400", + "5. volume": "4834700" + }, + "2008-10-08": { + "1. open": "24.0100", + "2. high": "25.6600", + "3. low": "24.0100", + "4. close": "24.0700", + "5. volume": "4419800" + }, + "2008-10-07": { + "1. open": "25.8600", + "2. high": "26.4000", + "3. low": "24.9700", + "4. close": "25.3700", + "5. volume": "2731400" + }, + "2008-10-06": { + "1. open": "26.1300", + "2. high": "27.0000", + "3. low": "24.5600", + "4. close": "25.8700", + "5. volume": "3687600" + }, + "2008-10-03": { + "1. open": "29.0800", + "2. high": "29.2100", + "3. low": "27.1400", + "4. close": "27.4500", + "5. volume": "2884500" + }, + "2008-10-02": { + "1. open": "28.6500", + "2. high": "28.8100", + "3. low": "28.0200", + "4. close": "28.5700", + "5. volume": "2339400" + }, + "2008-10-01": { + "1. open": "28.3000", + "2. high": "29.3000", + "3. low": "28.0600", + "4. close": "28.8600", + "5. volume": "2739800" + }, + "2008-09-30": { + "1. open": "27.8100", + "2. high": "28.9500", + "3. low": "26.7100", + "4. close": "28.6300", + "5. volume": "2848500" + }, + "2008-09-29": { + "1. open": "28.0900", + "2. high": "28.3900", + "3. low": "26.7500", + "4. close": "27.2700", + "5. volume": "3219800" + }, + "2008-09-26": { + "1. open": "27.5000", + "2. high": "28.6100", + "3. low": "27.5000", + "4. close": "28.5600", + "5. volume": "2425100" + }, + "2008-09-25": { + "1. open": "28.2800", + "2. high": "28.5200", + "3. low": "27.8900", + "4. close": "28.1100", + "5. volume": "2144000" + }, + "2008-09-24": { + "1. open": "28.7300", + "2. high": "28.7300", + "3. low": "27.9300", + "4. close": "28.0300", + "5. volume": "2018200" + }, + "2008-09-23": { + "1. open": "29.8800", + "2. high": "30.5200", + "3. low": "28.4100", + "4. close": "28.5500", + "5. volume": "2617400" + }, + "2008-09-22": { + "1. open": "31.2200", + "2. high": "31.3500", + "3. low": "29.4100", + "4. close": "29.8500", + "5. volume": "2225400" + }, + "2008-09-19": { + "1. open": "31.1500", + "2. high": "32.3000", + "3. low": "30.0100", + "4. close": "31.7200", + "5. volume": "6058200" + }, + "2008-09-18": { + "1. open": "29.2500", + "2. high": "29.7000", + "3. low": "27.8400", + "4. close": "29.4400", + "5. volume": "5448700" + }, + "2008-09-17": { + "1. open": "30.2300", + "2. high": "30.5700", + "3. low": "28.5100", + "4. close": "28.8200", + "5. volume": "4665000" + }, + "2008-09-16": { + "1. open": "29.3600", + "2. high": "30.0100", + "3. low": "29.0300", + "4. close": "29.8900", + "5. volume": "2721500" + }, + "2008-09-15": { + "1. open": "29.4900", + "2. high": "30.6500", + "3. low": "28.9400", + "4. close": "29.5200", + "5. volume": "2668300" + }, + "2008-09-12": { + "1. open": "30.4400", + "2. high": "30.7500", + "3. low": "29.7000", + "4. close": "30.4300", + "5. volume": "3407000" + }, + "2008-09-11": { + "1. open": "30.3400", + "2. high": "31.1700", + "3. low": "30.0000", + "4. close": "31.0500", + "5. volume": "3218900" + }, + "2008-09-10": { + "1. open": "29.7100", + "2. high": "31.0000", + "3. low": "29.4600", + "4. close": "30.5200", + "5. volume": "3383400" + }, + "2008-09-09": { + "1. open": "30.9900", + "2. high": "31.3000", + "3. low": "29.5200", + "4. close": "29.5200", + "5. volume": "3612400" + }, + "2008-09-08": { + "1. open": "30.6100", + "2. high": "31.5500", + "3. low": "29.4800", + "4. close": "30.7300", + "5. volume": "4689600" + }, + "2008-09-05": { + "1. open": "28.7900", + "2. high": "29.7900", + "3. low": "28.7800", + "4. close": "29.7500", + "5. volume": "3073800" + }, + "2008-09-04": { + "1. open": "29.0600", + "2. high": "29.4900", + "3. low": "28.2000", + "4. close": "29.2900", + "5. volume": "4929500" + }, + "2008-09-03": { + "1. open": "29.7700", + "2. high": "30.0500", + "3. low": "29.1000", + "4. close": "29.3300", + "5. volume": "3188500" + }, + "2008-09-02": { + "1. open": "29.7500", + "2. high": "31.9000", + "3. low": "29.4500", + "4. close": "29.7800", + "5. volume": "5095700" + }, + "2008-08-29": { + "1. open": "28.6400", + "2. high": "29.3700", + "3. low": "28.5000", + "4. close": "29.2900", + "5. volume": "2819900" + }, + "2008-08-28": { + "1. open": "28.2400", + "2. high": "28.8600", + "3. low": "27.8600", + "4. close": "28.7600", + "5. volume": "2739100" + }, + "2008-08-27": { + "1. open": "28.7900", + "2. high": "28.7900", + "3. low": "27.7600", + "4. close": "28.1200", + "5. volume": "3060500" + }, + "2008-08-26": { + "1. open": "28.2600", + "2. high": "28.8200", + "3. low": "27.2600", + "4. close": "28.2500", + "5. volume": "14194800" + }, + "2008-08-25": { + "1. open": "32.8100", + "2. high": "33.1200", + "3. low": "32.1400", + "4. close": "32.2600", + "5. volume": "1358400" + }, + "2008-08-22": { + "1. open": "32.8100", + "2. high": "33.6750", + "3. low": "32.4600", + "4. close": "33.5700", + "5. volume": "1656700" + }, + "2008-08-21": { + "1. open": "32.5100", + "2. high": "32.6000", + "3. low": "31.7800", + "4. close": "32.3100", + "5. volume": "1602400" + }, + "2008-08-20": { + "1. open": "32.8900", + "2. high": "33.3400", + "3. low": "32.2500", + "4. close": "32.5100", + "5. volume": "2459200" + }, + "2008-08-19": { + "1. open": "33.9000", + "2. high": "33.9000", + "3. low": "32.8100", + "4. close": "33.0100", + "5. volume": "3061600" + }, + "2008-08-18": { + "1. open": "36.2400", + "2. high": "36.3500", + "3. low": "34.7200", + "4. close": "34.9700", + "5. volume": "2036900" + }, + "2008-08-15": { + "1. open": "35.9700", + "2. high": "36.4400", + "3. low": "35.5900", + "4. close": "36.0400", + "5. volume": "1591300" + }, + "2008-08-14": { + "1. open": "34.2900", + "2. high": "36.2100", + "3. low": "34.0000", + "4. close": "35.7300", + "5. volume": "1333200" + }, + "2008-08-13": { + "1. open": "35.5000", + "2. high": "35.6800", + "3. low": "33.9700", + "4. close": "34.7000", + "5. volume": "2005100" + }, + "2008-08-12": { + "1. open": "36.4700", + "2. high": "36.8100", + "3. low": "35.5000", + "4. close": "35.6900", + "5. volume": "2009500" + }, + "2008-08-11": { + "1. open": "35.6400", + "2. high": "37.8300", + "3. low": "34.8200", + "4. close": "37.0100", + "5. volume": "3345900" + }, + "2008-08-08": { + "1. open": "33.3300", + "2. high": "35.9000", + "3. low": "33.0200", + "4. close": "35.6500", + "5. volume": "3541000" + }, + "2008-08-07": { + "1. open": "34.1600", + "2. high": "34.3600", + "3. low": "33.4300", + "4. close": "33.5000", + "5. volume": "2207100" + }, + "2008-08-06": { + "1. open": "34.8200", + "2. high": "34.8200", + "3. low": "33.7300", + "4. close": "34.6700", + "5. volume": "2282100" + }, + "2008-08-05": { + "1. open": "32.5900", + "2. high": "34.9300", + "3. low": "32.5900", + "4. close": "34.8000", + "5. volume": "3818700" + }, + "2008-08-04": { + "1. open": "31.9800", + "2. high": "32.5600", + "3. low": "31.5500", + "4. close": "32.1800", + "5. volume": "2147600" + }, + "2008-08-01": { + "1. open": "32.7300", + "2. high": "32.9700", + "3. low": "31.5500", + "4. close": "32.0700", + "5. volume": "2250700" + }, + "2008-07-31": { + "1. open": "33.0700", + "2. high": "33.6900", + "3. low": "32.2500", + "4. close": "32.5700", + "5. volume": "2882600" + }, + "2008-07-30": { + "1. open": "32.6700", + "2. high": "33.6200", + "3. low": "32.1800", + "4. close": "33.3900", + "5. volume": "3269500" + }, + "2008-07-29": { + "1. open": "30.5100", + "2. high": "32.5800", + "3. low": "30.2100", + "4. close": "32.5000", + "5. volume": "3773300" + }, + "2008-07-28": { + "1. open": "30.9900", + "2. high": "32.1600", + "3. low": "30.7100", + "4. close": "31.1000", + "5. volume": "2393900" + }, + "2008-07-25": { + "1. open": "32.0200", + "2. high": "32.4800", + "3. low": "31.0800", + "4. close": "31.1000", + "5. volume": "1997600" + }, + "2008-07-24": { + "1. open": "33.3100", + "2. high": "33.8000", + "3. low": "31.6800", + "4. close": "31.8100", + "5. volume": "3884600" + }, + "2008-07-23": { + "1. open": "31.9800", + "2. high": "33.9500", + "3. low": "31.3500", + "4. close": "33.4400", + "5. volume": "5084000" + }, + "2008-07-22": { + "1. open": "30.2300", + "2. high": "31.9200", + "3. low": "29.9100", + "4. close": "31.8600", + "5. volume": "2469100" + }, + "2008-07-21": { + "1. open": "31.5200", + "2. high": "31.9400", + "3. low": "30.4200", + "4. close": "30.5200", + "5. volume": "1873500" + }, + "2008-07-18": { + "1. open": "31.8400", + "2. high": "32.2600", + "3. low": "30.8300", + "4. close": "31.5200", + "5. volume": "2584400" + }, + "2008-07-17": { + "1. open": "29.7500", + "2. high": "31.8150", + "3. low": "29.2200", + "4. close": "31.7100", + "5. volume": "3382700" + }, + "2008-07-16": { + "1. open": "29.0500", + "2. high": "30.5000", + "3. low": "28.6100", + "4. close": "30.4100", + "5. volume": "2601200" + }, + "2008-07-15": { + "1. open": "28.8700", + "2. high": "29.8000", + "3. low": "27.5800", + "4. close": "29.0400", + "5. volume": "3949400" + }, + "2008-07-14": { + "1. open": "29.6800", + "2. high": "30.3000", + "3. low": "29.2400", + "4. close": "29.3800", + "5. volume": "2207600" + }, + "2008-07-11": { + "1. open": "29.6800", + "2. high": "29.9500", + "3. low": "28.7100", + "4. close": "29.2100", + "5. volume": "3764000" + }, + "2008-07-10": { + "1. open": "31.4300", + "2. high": "31.4300", + "3. low": "29.9500", + "4. close": "30.2000", + "5. volume": "4178300" + }, + "2008-07-09": { + "1. open": "32.7700", + "2. high": "32.8900", + "3. low": "31.4000", + "4. close": "31.4000", + "5. volume": "2526400" + }, + "2008-07-08": { + "1. open": "31.2200", + "2. high": "32.9600", + "3. low": "31.2100", + "4. close": "32.9600", + "5. volume": "2516000" + }, + "2008-07-07": { + "1. open": "31.7899", + "2. high": "32.2000", + "3. low": "30.9400", + "4. close": "31.3500", + "5. volume": "2194200" + }, + "2008-07-03": { + "1. open": "30.9200", + "2. high": "31.6300", + "3. low": "30.7900", + "4. close": "31.4500", + "5. volume": "1542600" + }, + "2008-07-02": { + "1. open": "32.3200", + "2. high": "32.6500", + "3. low": "30.6700", + "4. close": "30.7200", + "5. volume": "2515200" + }, + "2008-07-01": { + "1. open": "31.2500", + "2. high": "32.4000", + "3. low": "30.8700", + "4. close": "32.0400", + "5. volume": "3084800" + }, + "2008-06-30": { + "1. open": "32.2100", + "2. high": "32.9200", + "3. low": "31.5800", + "4. close": "31.9400", + "5. volume": "2174900" + }, + "2008-06-27": { + "1. open": "32.5900", + "2. high": "33.1100", + "3. low": "31.4600", + "4. close": "32.2600", + "5. volume": "2928800" + }, + "2008-06-26": { + "1. open": "33.4500", + "2. high": "33.5100", + "3. low": "32.5300", + "4. close": "32.6300", + "5. volume": "3101700" + }, + "2008-06-25": { + "1. open": "32.7500", + "2. high": "34.1300", + "3. low": "32.5700", + "4. close": "33.7600", + "5. volume": "6567700" + }, + "2008-06-24": { + "1. open": "30.4800", + "2. high": "32.0000", + "3. low": "30.0000", + "4. close": "31.6000", + "5. volume": "4811200" + }, + "2008-06-23": { + "1. open": "31.6400", + "2. high": "32.3500", + "3. low": "30.5300", + "4. close": "30.6500", + "5. volume": "2322600" + }, + "2008-06-20": { + "1. open": "31.5000", + "2. high": "32.6500", + "3. low": "31.0200", + "4. close": "31.6400", + "5. volume": "2510600" + }, + "2008-06-19": { + "1. open": "31.5000", + "2. high": "32.3600", + "3. low": "31.0100", + "4. close": "32.1400", + "5. volume": "1988900" + }, + "2008-06-18": { + "1. open": "31.4400", + "2. high": "32.3200", + "3. low": "31.0100", + "4. close": "31.4000", + "5. volume": "1865100" + }, + "2008-06-17": { + "1. open": "33.0600", + "2. high": "33.1300", + "3. low": "31.8300", + "4. close": "32.0100", + "5. volume": "2299900" + }, + "2008-06-16": { + "1. open": "32.2000", + "2. high": "33.3000", + "3. low": "31.6800", + "4. close": "33.1300", + "5. volume": "2284500" + }, + "2008-06-13": { + "1. open": "32.2200", + "2. high": "33.2000", + "3. low": "31.9800", + "4. close": "32.4700", + "5. volume": "2292200" + }, + "2008-06-12": { + "1. open": "30.7200", + "2. high": "32.2100", + "3. low": "30.7200", + "4. close": "31.4900", + "5. volume": "2727500" + }, + "2008-06-11": { + "1. open": "31.7700", + "2. high": "32.1200", + "3. low": "30.5300", + "4. close": "30.7400", + "5. volume": "3067200" + }, + "2008-06-10": { + "1. open": "31.7200", + "2. high": "32.4300", + "3. low": "31.1100", + "4. close": "32.0900", + "5. volume": "4121800" + }, + "2008-06-09": { + "1. open": "32.4700", + "2. high": "33.0000", + "3. low": "31.6900", + "4. close": "32.0100", + "5. volume": "2095900" + }, + "2008-06-06": { + "1. open": "33.8299", + "2. high": "33.8299", + "3. low": "31.9800", + "4. close": "32.1600", + "5. volume": "3633400" + }, + "2008-06-05": { + "1. open": "33.8000", + "2. high": "34.4900", + "3. low": "33.4100", + "4. close": "33.8400", + "5. volume": "1851300" + }, + "2008-06-04": { + "1. open": "33.1800", + "2. high": "34.3400", + "3. low": "32.8800", + "4. close": "33.9400", + "5. volume": "2446400" + }, + "2008-06-03": { + "1. open": "33.8600", + "2. high": "34.3900", + "3. low": "33.2200", + "4. close": "33.5600", + "5. volume": "2753700" + }, + "2008-06-02": { + "1. open": "34.2600", + "2. high": "34.4300", + "3. low": "33.2900", + "4. close": "33.8000", + "5. volume": "2483200" + }, + "2008-05-30": { + "1. open": "34.7600", + "2. high": "34.7600", + "3. low": "33.6500", + "4. close": "34.2500", + "5. volume": "1821900" + }, + "2008-05-29": { + "1. open": "34.3200", + "2. high": "34.8300", + "3. low": "33.7100", + "4. close": "34.5500", + "5. volume": "2260200" + }, + "2008-05-28": { + "1. open": "33.4900", + "2. high": "34.1500", + "3. low": "33.3200", + "4. close": "34.0100", + "5. volume": "2346300" + }, + "2008-05-27": { + "1. open": "32.7300", + "2. high": "33.9600", + "3. low": "32.6600", + "4. close": "33.1800", + "5. volume": "3310700" + }, + "2008-05-23": { + "1. open": "32.7400", + "2. high": "32.9200", + "3. low": "31.4200", + "4. close": "31.7400", + "5. volume": "2760000" + }, + "2008-05-22": { + "1. open": "32.9000", + "2. high": "33.4800", + "3. low": "32.7500", + "4. close": "33.2100", + "5. volume": "1871100" + }, + "2008-05-21": { + "1. open": "34.5300", + "2. high": "34.7200", + "3. low": "32.4400", + "4. close": "32.9600", + "5. volume": "3229900" + }, + "2008-05-20": { + "1. open": "35.9000", + "2. high": "36.1760", + "3. low": "34.1900", + "4. close": "34.4700", + "5. volume": "2347700" + }, + "2008-05-19": { + "1. open": "36.2100", + "2. high": "36.7900", + "3. low": "35.9200", + "4. close": "36.1800", + "5. volume": "1621700" + }, + "2008-05-16": { + "1. open": "37.5900", + "2. high": "37.5900", + "3. low": "35.6300", + "4. close": "36.0200", + "5. volume": "2202200" + }, + "2008-05-15": { + "1. open": "36.9800", + "2. high": "37.6400", + "3. low": "36.5800", + "4. close": "37.4500", + "5. volume": "1098900" + }, + "2008-05-14": { + "1. open": "37.2600", + "2. high": "37.6800", + "3. low": "37.0200", + "4. close": "37.1800", + "5. volume": "1386700" + }, + "2008-05-13": { + "1. open": "37.0200", + "2. high": "37.1200", + "3. low": "36.3700", + "4. close": "37.0200", + "5. volume": "1116300" + }, + "2008-05-12": { + "1. open": "35.8000", + "2. high": "36.9800", + "3. low": "35.8000", + "4. close": "36.9100", + "5. volume": "1136600" + }, + "2008-05-09": { + "1. open": "36.4800", + "2. high": "37.1100", + "3. low": "35.5900", + "4. close": "35.7700", + "5. volume": "2004800" + }, + "2008-05-08": { + "1. open": "36.5700", + "2. high": "37.0000", + "3. low": "36.0400", + "4. close": "36.7500", + "5. volume": "3111100" + }, + "2008-05-07": { + "1. open": "36.9800", + "2. high": "37.6700", + "3. low": "36.3100", + "4. close": "36.5000", + "5. volume": "1899400" + }, + "2008-05-06": { + "1. open": "36.5800", + "2. high": "37.0000", + "3. low": "36.1900", + "4. close": "36.9100", + "5. volume": "1173900" + }, + "2008-05-05": { + "1. open": "36.4700", + "2. high": "37.4800", + "3. low": "35.8900", + "4. close": "37.0100", + "5. volume": "2134700" + }, + "2008-05-02": { + "1. open": "37.2500", + "2. high": "37.7300", + "3. low": "36.2400", + "4. close": "36.5300", + "5. volume": "2314800" + }, + "2008-05-01": { + "1. open": "35.7200", + "2. high": "37.0300", + "3. low": "35.3500", + "4. close": "36.9700", + "5. volume": "2234800" + }, + "2008-04-30": { + "1. open": "35.6300", + "2. high": "37.0300", + "3. low": "35.4600", + "4. close": "35.5800", + "5. volume": "3253800" + }, + "2008-04-29": { + "1. open": "35.0000", + "2. high": "35.4600", + "3. low": "34.9000", + "4. close": "35.3400", + "5. volume": "1133500" + }, + "2008-04-28": { + "1. open": "35.7500", + "2. high": "36.0000", + "3. low": "34.8400", + "4. close": "35.0800", + "5. volume": "2642600" + }, + "2008-04-25": { + "1. open": "34.3500", + "2. high": "35.9200", + "3. low": "34.0840", + "4. close": "35.7400", + "5. volume": "2183000" + }, + "2008-04-24": { + "1. open": "33.5900", + "2. high": "34.9100", + "3. low": "33.5400", + "4. close": "34.5000", + "5. volume": "1340400" + }, + "2008-04-23": { + "1. open": "34.8100", + "2. high": "35.4400", + "3. low": "34.3200", + "4. close": "34.4300", + "5. volume": "1778100" + }, + "2008-04-22": { + "1. open": "35.1700", + "2. high": "35.5300", + "3. low": "33.8800", + "4. close": "34.5800", + "5. volume": "1782300" + }, + "2008-04-21": { + "1. open": "35.4500", + "2. high": "35.8300", + "3. low": "35.0300", + "4. close": "35.5200", + "5. volume": "852800" + }, + "2008-04-18": { + "1. open": "35.6500", + "2. high": "36.2200", + "3. low": "35.4200", + "4. close": "35.7200", + "5. volume": "1465700" + }, + "2008-04-17": { + "1. open": "34.8600", + "2. high": "35.4300", + "3. low": "34.7100", + "4. close": "35.3500", + "5. volume": "1665000" + }, + "2008-04-16": { + "1. open": "34.5500", + "2. high": "35.1600", + "3. low": "34.4440", + "4. close": "34.9000", + "5. volume": "1533500" + }, + "2008-04-15": { + "1. open": "33.4300", + "2. high": "34.6000", + "3. low": "33.2400", + "4. close": "34.4400", + "5. volume": "2133700" + }, + "2008-04-14": { + "1. open": "33.6900", + "2. high": "33.9500", + "3. low": "33.0200", + "4. close": "33.2800", + "5. volume": "1483300" + }, + "2008-04-11": { + "1. open": "34.1600", + "2. high": "34.9500", + "3. low": "33.7700", + "4. close": "33.9500", + "5. volume": "1271200" + }, + "2008-04-10": { + "1. open": "33.0040", + "2. high": "34.5700", + "3. low": "33.0040", + "4. close": "34.3800", + "5. volume": "1677100" + }, + "2008-04-09": { + "1. open": "33.9300", + "2. high": "34.4100", + "3. low": "32.9300", + "4. close": "33.3200", + "5. volume": "1718100" + }, + "2008-04-08": { + "1. open": "34.6400", + "2. high": "34.8500", + "3. low": "33.7300", + "4. close": "34.0000", + "5. volume": "1478400" + }, + "2008-04-07": { + "1. open": "34.5300", + "2. high": "35.1300", + "3. low": "34.2600", + "4. close": "34.9000", + "5. volume": "2167200" + }, + "2008-04-04": { + "1. open": "35.1300", + "2. high": "35.5800", + "3. low": "33.9700", + "4. close": "34.4100", + "5. volume": "2518100" + }, + "2008-04-03": { + "1. open": "34.5900", + "2. high": "35.0400", + "3. low": "34.2400", + "4. close": "34.9500", + "5. volume": "2693500" + }, + "2008-04-02": { + "1. open": "34.4100", + "2. high": "34.9500", + "3. low": "34.0200", + "4. close": "34.8700", + "5. volume": "2372100" + }, + "2008-04-01": { + "1. open": "32.5900", + "2. high": "34.3600", + "3. low": "32.5600", + "4. close": "34.3400", + "5. volume": "2600300" + }, + "2008-03-31": { + "1. open": "31.6200", + "2. high": "32.7700", + "3. low": "31.5100", + "4. close": "32.5500", + "5. volume": "1820100" + }, + "2008-03-28": { + "1. open": "32.3500", + "2. high": "32.9400", + "3. low": "31.3700", + "4. close": "31.6900", + "5. volume": "2029100" + }, + "2008-03-27": { + "1. open": "33.2800", + "2. high": "33.3100", + "3. low": "32.1900", + "4. close": "32.2000", + "5. volume": "2359300" + }, + "2008-03-26": { + "1. open": "34.1000", + "2. high": "34.2500", + "3. low": "33.0300", + "4. close": "33.2800", + "5. volume": "2548400" + }, + "2008-03-25": { + "1. open": "34.6000", + "2. high": "34.6800", + "3. low": "33.5300", + "4. close": "34.2100", + "5. volume": "2360300" + }, + "2008-03-24": { + "1. open": "34.4200", + "2. high": "35.3000", + "3. low": "33.9900", + "4. close": "34.0900", + "5. volume": "2884800" + }, + "2008-03-20": { + "1. open": "32.8100", + "2. high": "34.4400", + "3. low": "31.8300", + "4. close": "34.3500", + "5. volume": "5035100" + }, + "2008-03-19": { + "1. open": "30.9900", + "2. high": "32.8600", + "3. low": "30.6400", + "4. close": "31.8300", + "5. volume": "5667200" + }, + "2008-03-18": { + "1. open": "29.7000", + "2. high": "31.2600", + "3. low": "29.4800", + "4. close": "29.8600", + "5. volume": "4522200" + }, + "2008-03-17": { + "1. open": "28.6000", + "2. high": "29.8600", + "3. low": "28.1400", + "4. close": "29.4600", + "5. volume": "3135600" + }, + "2008-03-14": { + "1. open": "29.7000", + "2. high": "29.7700", + "3. low": "28.2500", + "4. close": "29.2800", + "5. volume": "2504400" + }, + "2008-03-13": { + "1. open": "29.2000", + "2. high": "29.4700", + "3. low": "27.8200", + "4. close": "29.4300", + "5. volume": "3417000" + }, + "2008-03-12": { + "1. open": "29.2900", + "2. high": "30.6300", + "3. low": "28.9600", + "4. close": "29.6700", + "5. volume": "2393800" + }, + "2008-03-11": { + "1. open": "28.8900", + "2. high": "29.1900", + "3. low": "27.8000", + "4. close": "29.1800", + "5. volume": "3040900" + }, + "2008-03-10": { + "1. open": "28.4400", + "2. high": "29.2900", + "3. low": "28.1500", + "4. close": "28.2000", + "5. volume": "1593200" + }, + "2008-03-07": { + "1. open": "28.7400", + "2. high": "28.8100", + "3. low": "27.8300", + "4. close": "28.2500", + "5. volume": "3055800" + }, + "2008-03-06": { + "1. open": "30.3700", + "2. high": "30.4500", + "3. low": "28.8800", + "4. close": "29.0000", + "5. volume": "2437000" + }, + "2008-03-05": { + "1. open": "31.2600", + "2. high": "31.7400", + "3. low": "30.5200", + "4. close": "30.6300", + "5. volume": "2450400" + }, + "2008-03-04": { + "1. open": "30.9400", + "2. high": "31.3600", + "3. low": "30.5200", + "4. close": "31.1400", + "5. volume": "2128900" + }, + "2008-03-03": { + "1. open": "31.8300", + "2. high": "31.9900", + "3. low": "30.7600", + "4. close": "31.1600", + "5. volume": "2454300" + }, + "2008-02-29": { + "1. open": "30.8300", + "2. high": "31.8400", + "3. low": "30.6700", + "4. close": "30.8300", + "5. volume": "2067000" + }, + "2008-02-28": { + "1. open": "32.1500", + "2. high": "32.1500", + "3. low": "31.0200", + "4. close": "31.1400", + "5. volume": "1581200" + }, + "2008-02-27": { + "1. open": "32.8000", + "2. high": "33.1300", + "3. low": "32.0400", + "4. close": "32.1500", + "5. volume": "1742400" + }, + "2008-02-26": { + "1. open": "32.3000", + "2. high": "33.5300", + "3. low": "32.0600", + "4. close": "33.2200", + "5. volume": "2717200" + }, + "2008-02-25": { + "1. open": "31.2900", + "2. high": "32.2100", + "3. low": "30.7600", + "4. close": "32.2000", + "5. volume": "1550000" + }, + "2008-02-22": { + "1. open": "31.2700", + "2. high": "31.4900", + "3. low": "30.6200", + "4. close": "31.3800", + "5. volume": "1148500" + }, + "2008-02-21": { + "1. open": "31.6900", + "2. high": "32.0000", + "3. low": "30.9700", + "4. close": "31.0800", + "5. volume": "1444700" + }, + "2008-02-20": { + "1. open": "30.3200", + "2. high": "31.7500", + "3. low": "30.0850", + "4. close": "31.6100", + "5. volume": "2265100" + }, + "2008-02-19": { + "1. open": "31.0000", + "2. high": "31.3000", + "3. low": "30.2800", + "4. close": "30.5100", + "5. volume": "1386000" + }, + "2008-02-15": { + "1. open": "30.1900", + "2. high": "30.6500", + "3. low": "29.8100", + "4. close": "30.5400", + "5. volume": "2017300" + }, + "2008-02-14": { + "1. open": "31.4500", + "2. high": "31.5000", + "3. low": "30.2500", + "4. close": "30.3500", + "5. volume": "2537400" + }, + "2008-02-13": { + "1. open": "30.2800", + "2. high": "31.7300", + "3. low": "30.2800", + "4. close": "31.3200", + "5. volume": "4130500" + }, + "2008-02-12": { + "1. open": "29.2500", + "2. high": "31.5000", + "3. low": "29.2500", + "4. close": "30.3500", + "5. volume": "5053900" + }, + "2008-02-11": { + "1. open": "28.7500", + "2. high": "29.4300", + "3. low": "28.5000", + "4. close": "29.0100", + "5. volume": "6164900" + }, + "2008-02-08": { + "1. open": "26.8100", + "2. high": "27.4500", + "3. low": "26.5100", + "4. close": "26.8600", + "5. volume": "1658400" + }, + "2008-02-07": { + "1. open": "26.2400", + "2. high": "27.1300", + "3. low": "26.2100", + "4. close": "26.8900", + "5. volume": "2203400" + }, + "2008-02-06": { + "1. open": "26.9900", + "2. high": "27.1300", + "3. low": "26.3300", + "4. close": "26.4100", + "5. volume": "2502900" + }, + "2008-02-05": { + "1. open": "27.1900", + "2. high": "27.7700", + "3. low": "26.7400", + "4. close": "26.8600", + "5. volume": "2004900" + }, + "2008-02-04": { + "1. open": "29.0600", + "2. high": "29.0600", + "3. low": "27.5400", + "4. close": "27.6300", + "5. volume": "1948400" + }, + "2008-02-01": { + "1. open": "28.2400", + "2. high": "28.9700", + "3. low": "27.3900", + "4. close": "28.8400", + "5. volume": "2816400" + }, + "2008-01-31": { + "1. open": "26.5100", + "2. high": "28.7800", + "3. low": "25.9000", + "4. close": "28.3300", + "5. volume": "3175300" + }, + "2008-01-30": { + "1. open": "27.0900", + "2. high": "27.8400", + "3. low": "26.6600", + "4. close": "26.7600", + "5. volume": "3260500" + }, + "2008-01-29": { + "1. open": "27.7000", + "2. high": "27.9000", + "3. low": "26.9900", + "4. close": "27.1500", + "5. volume": "3892000" + }, + "2008-01-28": { + "1. open": "26.0800", + "2. high": "27.5500", + "3. low": "25.5100", + "4. close": "27.4700", + "5. volume": "4643600" + }, + "2008-01-25": { + "1. open": "27.6800", + "2. high": "28.1500", + "3. low": "25.8900", + "4. close": "26.2100", + "5. volume": "4279300" + }, + "2008-01-24": { + "1. open": "25.9500", + "2. high": "27.5900", + "3. low": "25.8100", + "4. close": "27.4600", + "5. volume": "7640900" + }, + "2008-01-23": { + "1. open": "22.3400", + "2. high": "26.2300", + "3. low": "21.6800", + "4. close": "26.0000", + "5. volume": "7931800" + }, + "2008-01-22": { + "1. open": "21.1500", + "2. high": "23.2100", + "3. low": "21.0000", + "4. close": "22.8700", + "5. volume": "4709800" + }, + "2008-01-18": { + "1. open": "21.5100", + "2. high": "22.5500", + "3. low": "21.2400", + "4. close": "22.1900", + "5. volume": "4390700" + }, + "2008-01-17": { + "1. open": "21.0200", + "2. high": "21.4900", + "3. low": "20.8900", + "4. close": "21.0500", + "5. volume": "3629800" + }, + "2008-01-16": { + "1. open": "21.3900", + "2. high": "21.7000", + "3. low": "20.8900", + "4. close": "20.9900", + "5. volume": "4330500" + }, + "2008-01-15": { + "1. open": "21.3500", + "2. high": "21.8300", + "3. low": "21.2100", + "4. close": "21.4100", + "5. volume": "2834100" + }, + "2008-01-14": { + "1. open": "22.3000", + "2. high": "22.4300", + "3. low": "21.4800", + "4. close": "21.8000", + "5. volume": "3673600" + }, + "2008-01-11": { + "1. open": "23.0200", + "2. high": "23.3700", + "3. low": "22.1600", + "4. close": "22.1900", + "5. volume": "2971800" + }, + "2008-01-10": { + "1. open": "22.6700", + "2. high": "23.6900", + "3. low": "22.6600", + "4. close": "23.4500", + "5. volume": "3433400" + }, + "2008-01-09": { + "1. open": "23.2800", + "2. high": "23.7100", + "3. low": "22.1600", + "4. close": "22.8800", + "5. volume": "4877500" + }, + "2008-01-08": { + "1. open": "24.4500", + "2. high": "24.6200", + "3. low": "23.5900", + "4. close": "23.6400", + "5. volume": "3443600" + }, + "2008-01-07": { + "1. open": "25.6000", + "2. high": "25.6000", + "3. low": "24.1200", + "4. close": "24.4500", + "5. volume": "4278100" + }, + "2008-01-04": { + "1. open": "26.0400", + "2. high": "26.0600", + "3. low": "25.2300", + "4. close": "25.5900", + "5. volume": "2902000" + }, + "2008-01-03": { + "1. open": "26.5500", + "2. high": "26.8600", + "3. low": "25.7200", + "4. close": "26.1100", + "5. volume": "3783700" + }, + "2008-01-02": { + "1. open": "27.9900", + "2. high": "27.9900", + "3. low": "26.5100", + "4. close": "26.6500", + "5. volume": "3001800" + }, + "2007-12-31": { + "1. open": "27.8600", + "2. high": "28.2100", + "3. low": "27.5700", + "4. close": "27.7100", + "5. volume": "2933800" + }, + "2007-12-28": { + "1. open": "27.3500", + "2. high": "28.0000", + "3. low": "27.3500", + "4. close": "27.6200", + "5. volume": "2671400" + }, + "2007-12-27": { + "1. open": "27.0600", + "2. high": "27.8300", + "3. low": "27.0600", + "4. close": "27.4800", + "5. volume": "3068900" + }, + "2007-12-26": { + "1. open": "27.4500", + "2. high": "27.9300", + "3. low": "27.0600", + "4. close": "27.3100", + "5. volume": "1816400" + }, + "2007-12-24": { + "1. open": "27.9300", + "2. high": "28.4000", + "3. low": "27.4500", + "4. close": "27.6100", + "5. volume": "2024200" + }, + "2007-12-21": { + "1. open": "27.8500", + "2. high": "28.0800", + "3. low": "27.0600", + "4. close": "27.5100", + "5. volume": "3945800" + }, + "2007-12-20": { + "1. open": "29.0100", + "2. high": "29.0900", + "3. low": "26.9000", + "4. close": "27.4900", + "5. volume": "7060100" + }, + "2007-12-19": { + "1. open": "31.6500", + "2. high": "31.8500", + "3. low": "28.3000", + "4. close": "28.6000", + "5. volume": "13797700" + }, + "2007-12-18": { + "1. open": "36.2400", + "2. high": "36.7500", + "3. low": "35.3100", + "4. close": "36.3400", + "5. volume": "2040500" + }, + "2007-12-17": { + "1. open": "35.9500", + "2. high": "36.4700", + "3. low": "35.4200", + "4. close": "35.8900", + "5. volume": "1845200" + }, + "2007-12-14": { + "1. open": "36.7700", + "2. high": "36.8400", + "3. low": "35.5600", + "4. close": "35.7900", + "5. volume": "1863300" + }, + "2007-12-13": { + "1. open": "37.6000", + "2. high": "37.6900", + "3. low": "36.6300", + "4. close": "37.1000", + "5. volume": "1666300" + }, + "2007-12-12": { + "1. open": "39.2300", + "2. high": "39.5000", + "3. low": "37.3000", + "4. close": "37.7100", + "5. volume": "1749900" + }, + "2007-12-11": { + "1. open": "39.6300", + "2. high": "39.6300", + "3. low": "38.4200", + "4. close": "38.4600", + "5. volume": "1137200" + }, + "2007-12-10": { + "1. open": "39.4000", + "2. high": "39.7000", + "3. low": "39.0600", + "4. close": "39.4900", + "5. volume": "1341800" + }, + "2007-12-07": { + "1. open": "38.6800", + "2. high": "39.4000", + "3. low": "38.4900", + "4. close": "39.2600", + "5. volume": "1531500" + }, + "2007-12-06": { + "1. open": "38.8200", + "2. high": "39.1600", + "3. low": "38.1900", + "4. close": "38.3700", + "5. volume": "2396400" + }, + "2007-12-05": { + "1. open": "39.7700", + "2. high": "39.8000", + "3. low": "38.5800", + "4. close": "38.8300", + "5. volume": "1328700" + }, + "2007-12-04": { + "1. open": "39.3900", + "2. high": "39.9200", + "3. low": "39.3200", + "4. close": "39.3800", + "5. volume": "913600" + }, + "2007-12-03": { + "1. open": "39.9000", + "2. high": "40.1500", + "3. low": "39.5500", + "4. close": "39.5500", + "5. volume": "997100" + }, + "2007-11-30": { + "1. open": "40.7000", + "2. high": "41.2500", + "3. low": "39.6900", + "4. close": "39.7900", + "5. volume": "1423800" + }, + "2007-11-29": { + "1. open": "40.0800", + "2. high": "40.4200", + "3. low": "39.8700", + "4. close": "40.3000", + "5. volume": "648700" + }, + "2007-11-28": { + "1. open": "39.6900", + "2. high": "40.6100", + "3. low": "39.3600", + "4. close": "40.4500", + "5. volume": "1232700" + }, + "2007-11-27": { + "1. open": "39.2800", + "2. high": "39.5600", + "3. low": "38.9200", + "4. close": "39.4700", + "5. volume": "1177300" + }, + "2007-11-26": { + "1. open": "39.1200", + "2. high": "39.7400", + "3. low": "38.9600", + "4. close": "39.2800", + "5. volume": "1350400" + }, + "2007-11-23": { + "1. open": "39.1800", + "2. high": "39.4000", + "3. low": "38.9100", + "4. close": "39.4000", + "5. volume": "385000" + }, + "2007-11-21": { + "1. open": "38.7900", + "2. high": "39.4200", + "3. low": "38.2800", + "4. close": "38.9300", + "5. volume": "1270700" + }, + "2007-11-20": { + "1. open": "39.5100", + "2. high": "39.7500", + "3. low": "38.3400", + "4. close": "39.0300", + "5. volume": "1747000" + }, + "2007-11-19": { + "1. open": "39.7500", + "2. high": "39.7500", + "3. low": "38.7600", + "4. close": "39.4500", + "5. volume": "1184000" + }, + "2007-11-16": { + "1. open": "40.4000", + "2. high": "40.4900", + "3. low": "39.3600", + "4. close": "39.7900", + "5. volume": "1123500" + }, + "2007-11-15": { + "1. open": "40.1100", + "2. high": "40.5700", + "3. low": "39.7300", + "4. close": "39.9500", + "5. volume": "1185400" + }, + "2007-11-14": { + "1. open": "41.1400", + "2. high": "41.4800", + "3. low": "39.8000", + "4. close": "40.1100", + "5. volume": "1663300" + }, + "2007-11-13": { + "1. open": "39.6200", + "2. high": "41.0000", + "3. low": "39.5100", + "4. close": "40.9700", + "5. volume": "1437400" + }, + "2007-11-12": { + "1. open": "40.0300", + "2. high": "40.6500", + "3. low": "39.3700", + "4. close": "39.3700", + "5. volume": "1539400" + }, + "2007-11-09": { + "1. open": "41.0400", + "2. high": "41.1900", + "3. low": "40.0500", + "4. close": "40.1300", + "5. volume": "1297900" + }, + "2007-11-08": { + "1. open": "40.6400", + "2. high": "41.7000", + "3. low": "40.2600", + "4. close": "41.5100", + "5. volume": "2249700" + }, + "2007-11-07": { + "1. open": "40.5600", + "2. high": "41.2300", + "3. low": "40.0500", + "4. close": "40.6100", + "5. volume": "1559400" + }, + "2007-11-06": { + "1. open": "41.0900", + "2. high": "41.2800", + "3. low": "40.2900", + "4. close": "40.5600", + "5. volume": "1175400" + }, + "2007-11-05": { + "1. open": "40.7500", + "2. high": "41.3100", + "3. low": "40.5000", + "4. close": "41.0600", + "5. volume": "1037000" + }, + "2007-11-02": { + "1. open": "41.3200", + "2. high": "41.4800", + "3. low": "40.6500", + "4. close": "41.0100", + "5. volume": "1013700" + }, + "2007-11-01": { + "1. open": "42.5700", + "2. high": "42.8700", + "3. low": "41.2400", + "4. close": "41.2700", + "5. volume": "1421400" + }, + "2007-10-31": { + "1. open": "42.8700", + "2. high": "43.0800", + "3. low": "42.3300", + "4. close": "43.0000", + "5. volume": "1109700" + }, + "2007-10-30": { + "1. open": "42.3200", + "2. high": "43.1800", + "3. low": "42.2800", + "4. close": "42.8000", + "5. volume": "645800" + }, + "2007-10-29": { + "1. open": "43.0000", + "2. high": "43.0100", + "3. low": "42.0500", + "4. close": "42.4200", + "5. volume": "1024100" + }, + "2007-10-26": { + "1. open": "43.2200", + "2. high": "43.2200", + "3. low": "42.4100", + "4. close": "42.9100", + "5. volume": "835600" + }, + "2007-10-25": { + "1. open": "43.2800", + "2. high": "43.4900", + "3. low": "42.3700", + "4. close": "42.9200", + "5. volume": "1123900" + }, + "2007-10-24": { + "1. open": "43.8900", + "2. high": "44.1700", + "3. low": "42.3800", + "4. close": "43.2800", + "5. volume": "1532000" + }, + "2007-10-23": { + "1. open": "44.0200", + "2. high": "44.5900", + "3. low": "43.7400", + "4. close": "44.2500", + "5. volume": "1483700" + }, + "2007-10-22": { + "1. open": "42.9300", + "2. high": "44.2500", + "3. low": "42.8000", + "4. close": "43.9500", + "5. volume": "1532200" + }, + "2007-10-19": { + "1. open": "43.2400", + "2. high": "43.9300", + "3. low": "43.1000", + "4. close": "43.1000", + "5. volume": "1440000" + }, + "2007-10-18": { + "1. open": "43.5400", + "2. high": "43.6900", + "3. low": "42.8000", + "4. close": "43.4700", + "5. volume": "1228900" + }, + "2007-10-17": { + "1. open": "43.3500", + "2. high": "43.9800", + "3. low": "43.1100", + "4. close": "43.5400", + "5. volume": "2042100" + }, + "2007-10-16": { + "1. open": "42.4900", + "2. high": "43.0700", + "3. low": "42.4400", + "4. close": "42.8200", + "5. volume": "1596300" + }, + "2007-10-15": { + "1. open": "43.0700", + "2. high": "43.2400", + "3. low": "42.0900", + "4. close": "42.6000", + "5. volume": "1386500" + }, + "2007-10-12": { + "1. open": "43.5000", + "2. high": "43.6100", + "3. low": "43.0800", + "4. close": "43.2700", + "5. volume": "843800" + }, + "2007-10-11": { + "1. open": "44.6000", + "2. high": "44.8500", + "3. low": "43.2800", + "4. close": "43.5200", + "5. volume": "1420200" + }, + "2007-10-10": { + "1. open": "44.7800", + "2. high": "44.8600", + "3. low": "44.2700", + "4. close": "44.5000", + "5. volume": "1064900" + }, + "2007-10-09": { + "1. open": "44.7000", + "2. high": "44.8900", + "3. low": "44.2200", + "4. close": "44.7800", + "5. volume": "1209900" + }, + "2007-10-08": { + "1. open": "44.2800", + "2. high": "44.7400", + "3. low": "44.1000", + "4. close": "44.5400", + "5. volume": "1042700" + }, + "2007-10-05": { + "1. open": "43.5700", + "2. high": "44.4700", + "3. low": "43.4500", + "4. close": "44.0600", + "5. volume": "1013500" + }, + "2007-10-04": { + "1. open": "43.5900", + "2. high": "43.9600", + "3. low": "43.2300", + "4. close": "43.4500", + "5. volume": "1195100" + }, + "2007-10-03": { + "1. open": "43.1500", + "2. high": "43.6000", + "3. low": "42.9400", + "4. close": "43.5400", + "5. volume": "1488100" + }, + "2007-10-02": { + "1. open": "42.8700", + "2. high": "43.6500", + "3. low": "42.8200", + "4. close": "43.6200", + "5. volume": "1271000" + }, + "2007-10-01": { + "1. open": "41.9400", + "2. high": "43.4100", + "3. low": "41.7500", + "4. close": "43.0000", + "5. volume": "1826800" + }, + "2007-09-28": { + "1. open": "42.7700", + "2. high": "42.9000", + "3. low": "41.7700", + "4. close": "41.8600", + "5. volume": "1164900" + }, + "2007-09-27": { + "1. open": "43.2200", + "2. high": "43.4900", + "3. low": "42.7700", + "4. close": "43.0000", + "5. volume": "1428300" + }, + "2007-09-26": { + "1. open": "42.2100", + "2. high": "43.1300", + "3. low": "42.1500", + "4. close": "42.9700", + "5. volume": "1114500" + }, + "2007-09-25": { + "1. open": "42.7200", + "2. high": "42.8800", + "3. low": "41.9000", + "4. close": "42.2400", + "5. volume": "1466200" + }, + "2007-09-24": { + "1. open": "43.6800", + "2. high": "43.7800", + "3. low": "42.9700", + "4. close": "43.0800", + "5. volume": "1400700" + }, + "2007-09-21": { + "1. open": "43.8900", + "2. high": "44.3000", + "3. low": "43.3600", + "4. close": "43.8200", + "5. volume": "1692300" + }, + "2007-09-20": { + "1. open": "44.5300", + "2. high": "44.7500", + "3. low": "43.3600", + "4. close": "43.4000", + "5. volume": "2085200" + }, + "2007-09-19": { + "1. open": "44.4600", + "2. high": "45.2500", + "3. low": "44.0600", + "4. close": "44.6500", + "5. volume": "2787900" + }, + "2007-09-18": { + "1. open": "42.5600", + "2. high": "43.8400", + "3. low": "42.4000", + "4. close": "43.8400", + "5. volume": "1732300" + }, + "2007-09-17": { + "1. open": "42.4000", + "2. high": "42.6900", + "3. low": "41.9700", + "4. close": "42.3500", + "5. volume": "1371500" + }, + "2007-09-14": { + "1. open": "41.1900", + "2. high": "42.5200", + "3. low": "41.0500", + "4. close": "42.4400", + "5. volume": "1176200" + }, + "2007-09-13": { + "1. open": "41.0200", + "2. high": "41.4500", + "3. low": "40.5300", + "4. close": "41.2300", + "5. volume": "1142000" + }, + "2007-09-12": { + "1. open": "41.1800", + "2. high": "41.3800", + "3. low": "40.5900", + "4. close": "40.9000", + "5. volume": "1438400" + }, + "2007-09-11": { + "1. open": "40.7000", + "2. high": "41.2400", + "3. low": "40.6200", + "4. close": "41.2400", + "5. volume": "1042100" + }, + "2007-09-10": { + "1. open": "41.0700", + "2. high": "41.2700", + "3. low": "39.9200", + "4. close": "40.5100", + "5. volume": "980600" + }, + "2007-09-07": { + "1. open": "41.1700", + "2. high": "41.2500", + "3. low": "40.6700", + "4. close": "40.8700", + "5. volume": "763200" + }, + "2007-09-06": { + "1. open": "41.9000", + "2. high": "41.9700", + "3. low": "41.2800", + "4. close": "41.6000", + "5. volume": "625300" + }, + "2007-09-05": { + "1. open": "41.1300", + "2. high": "42.1900", + "3. low": "41.1300", + "4. close": "41.7100", + "5. volume": "1169400" + }, + "2007-09-04": { + "1. open": "41.6400", + "2. high": "42.5600", + "3. low": "41.6000", + "4. close": "42.4000", + "5. volume": "1209800" + }, + "2007-08-31": { + "1. open": "41.1100", + "2. high": "42.0000", + "3. low": "40.7500", + "4. close": "41.6000", + "5. volume": "1164100" + }, + "2007-08-30": { + "1. open": "40.5300", + "2. high": "41.0900", + "3. low": "40.3400", + "4. close": "40.5500", + "5. volume": "980300" + }, + "2007-08-29": { + "1. open": "40.3900", + "2. high": "41.1300", + "3. low": "39.6200", + "4. close": "40.9500", + "5. volume": "4530000" + }, + "2007-08-28": { + "1. open": "41.5400", + "2. high": "41.7500", + "3. low": "40.0800", + "4. close": "40.1500", + "5. volume": "2529000" + }, + "2007-08-27": { + "1. open": "42.3300", + "2. high": "42.4600", + "3. low": "41.6900", + "4. close": "41.7000", + "5. volume": "740100" + }, + "2007-08-24": { + "1. open": "41.3900", + "2. high": "42.5100", + "3. low": "41.1400", + "4. close": "42.3300", + "5. volume": "935300" + }, + "2007-08-23": { + "1. open": "41.6200", + "2. high": "42.0800", + "3. low": "41.1500", + "4. close": "41.3700", + "5. volume": "1053000" + }, + "2007-08-22": { + "1. open": "41.5600", + "2. high": "41.7300", + "3. low": "41.1000", + "4. close": "41.4300", + "5. volume": "1378400" + }, + "2007-08-21": { + "1. open": "41.0300", + "2. high": "41.5400", + "3. low": "40.7100", + "4. close": "41.3900", + "5. volume": "1832500" + }, + "2007-08-20": { + "1. open": "39.6100", + "2. high": "40.6400", + "3. low": "39.1100", + "4. close": "40.3000", + "5. volume": "2040700" + }, + "2007-08-17": { + "1. open": "41.9500", + "2. high": "41.9500", + "3. low": "38.1100", + "4. close": "38.9300", + "5. volume": "4497400" + }, + "2007-08-16": { + "1. open": "39.8000", + "2. high": "40.5200", + "3. low": "38.4500", + "4. close": "39.9600", + "5. volume": "2217000" + }, + "2007-08-15": { + "1. open": "40.2000", + "2. high": "41.1400", + "3. low": "39.7400", + "4. close": "39.8000", + "5. volume": "1642500" + }, + "2007-08-14": { + "1. open": "41.9100", + "2. high": "42.2600", + "3. low": "40.1500", + "4. close": "40.2700", + "5. volume": "1616800" + }, + "2007-08-13": { + "1. open": "43.1900", + "2. high": "43.4900", + "3. low": "41.8200", + "4. close": "41.9200", + "5. volume": "1659000" + }, + "2007-08-10": { + "1. open": "40.4300", + "2. high": "43.5800", + "3. low": "39.4400", + "4. close": "42.9400", + "5. volume": "3019700" + }, + "2007-08-09": { + "1. open": "43.0000", + "2. high": "43.1000", + "3. low": "40.5200", + "4. close": "40.7900", + "5. volume": "3875500" + }, + "2007-08-08": { + "1. open": "44.3100", + "2. high": "45.0400", + "3. low": "42.6700", + "4. close": "43.1900", + "5. volume": "2625100" + }, + "2007-08-07": { + "1. open": "44.5600", + "2. high": "45.3600", + "3. low": "43.9000", + "4. close": "44.3300", + "5. volume": "2110600" + }, + "2007-08-06": { + "1. open": "44.7400", + "2. high": "44.8900", + "3. low": "43.8600", + "4. close": "44.7100", + "5. volume": "2240500" + }, + "2007-08-03": { + "1. open": "43.7300", + "2. high": "45.4600", + "3. low": "43.5000", + "4. close": "44.5600", + "5. volume": "2960600" + }, + "2007-08-02": { + "1. open": "42.3700", + "2. high": "42.4600", + "3. low": "41.9500", + "4. close": "42.0500", + "5. volume": "1579500" + }, + "2007-08-01": { + "1. open": "42.3500", + "2. high": "42.5600", + "3. low": "41.9000", + "4. close": "42.3700", + "5. volume": "2168700" + }, + "2007-07-31": { + "1. open": "42.8400", + "2. high": "43.3700", + "3. low": "42.4900", + "4. close": "42.5700", + "5. volume": "1910000" + }, + "2007-07-30": { + "1. open": "42.2000", + "2. high": "42.6800", + "3. low": "41.9700", + "4. close": "42.5800", + "5. volume": "1639800" + }, + "2007-07-27": { + "1. open": "41.7200", + "2. high": "42.5600", + "3. low": "40.6900", + "4. close": "42.0100", + "5. volume": "2847700" + }, + "2007-07-26": { + "1. open": "42.3300", + "2. high": "42.8400", + "3. low": "41.7500", + "4. close": "42.0500", + "5. volume": "2731100" + }, + "2007-07-25": { + "1. open": "42.5800", + "2. high": "43.2100", + "3. low": "42.4100", + "4. close": "42.6800", + "5. volume": "1502000" + }, + "2007-07-24": { + "1. open": "43.6400", + "2. high": "43.9700", + "3. low": "43.0600", + "4. close": "43.1400", + "5. volume": "817700" + }, + "2007-07-23": { + "1. open": "43.6700", + "2. high": "44.2500", + "3. low": "43.5300", + "4. close": "43.9900", + "5. volume": "1107500" + }, + "2007-07-20": { + "1. open": "43.8800", + "2. high": "44.3300", + "3. low": "43.4500", + "4. close": "43.5300", + "5. volume": "1297300" + }, + "2007-07-19": { + "1. open": "44.0900", + "2. high": "44.3800", + "3. low": "43.8200", + "4. close": "44.1300", + "5. volume": "1364100" + }, + "2007-07-18": { + "1. open": "44.2400", + "2. high": "44.6600", + "3. low": "43.7400", + "4. close": "43.9900", + "5. volume": "1347100" + }, + "2007-07-17": { + "1. open": "44.7000", + "2. high": "44.9900", + "3. low": "44.3900", + "4. close": "44.5000", + "5. volume": "809900" + }, + "2007-07-16": { + "1. open": "44.8600", + "2. high": "44.8600", + "3. low": "44.1500", + "4. close": "44.5200", + "5. volume": "968000" + }, + "2007-07-13": { + "1. open": "45.0000", + "2. high": "45.0400", + "3. low": "44.3400", + "4. close": "44.8400", + "5. volume": "890900" + }, + "2007-07-12": { + "1. open": "45.2100", + "2. high": "45.3600", + "3. low": "44.4100", + "4. close": "44.9000", + "5. volume": "1476000" + }, + "2007-07-11": { + "1. open": "45.0800", + "2. high": "45.8300", + "3. low": "44.9000", + "4. close": "45.3500", + "5. volume": "1067300" + }, + "2007-07-10": { + "1. open": "45.2400", + "2. high": "45.3800", + "3. low": "44.5700", + "4. close": "44.9000", + "5. volume": "1742200" + }, + "2007-07-09": { + "1. open": "44.6000", + "2. high": "44.7000", + "3. low": "43.8200", + "4. close": "44.3000", + "5. volume": "1377500" + }, + "2007-07-06": { + "1. open": "44.1000", + "2. high": "44.4300", + "3. low": "43.9100", + "4. close": "44.4100", + "5. volume": "1021500" + }, + "2007-07-05": { + "1. open": "44.8500", + "2. high": "44.9000", + "3. low": "44.2500", + "4. close": "44.5700", + "5. volume": "1182900" + }, + "2007-07-03": { + "1. open": "44.3200", + "2. high": "44.8900", + "3. low": "44.2600", + "4. close": "44.8500", + "5. volume": "589100" + }, + "2007-07-02": { + "1. open": "44.2600", + "2. high": "44.3700", + "3. low": "43.8900", + "4. close": "44.1400", + "5. volume": "1162100" + }, + "2007-06-29": { + "1. open": "43.5600", + "2. high": "44.1600", + "3. low": "43.5500", + "4. close": "43.9900", + "5. volume": "1533100" + }, + "2007-06-28": { + "1. open": "43.5100", + "2. high": "44.0100", + "3. low": "43.3800", + "4. close": "43.5000", + "5. volume": "944400" + }, + "2007-06-27": { + "1. open": "42.9600", + "2. high": "43.7900", + "3. low": "42.8300", + "4. close": "43.6900", + "5. volume": "1556300" + }, + "2007-06-26": { + "1. open": "43.2000", + "2. high": "43.9000", + "3. low": "43.1900", + "4. close": "43.3600", + "5. volume": "2116500" + }, + "2007-06-25": { + "1. open": "42.6400", + "2. high": "43.3700", + "3. low": "42.5000", + "4. close": "43.1500", + "5. volume": "1789300" + }, + "2007-06-22": { + "1. open": "43.3900", + "2. high": "43.4000", + "3. low": "42.9200", + "4. close": "42.9300", + "5. volume": "1713300" + }, + "2007-06-21": { + "1. open": "42.9300", + "2. high": "43.7800", + "3. low": "42.8600", + "4. close": "43.4000", + "5. volume": "3320900" + }, + "2007-06-20": { + "1. open": "45.3500", + "2. high": "45.9400", + "3. low": "43.2900", + "4. close": "43.4400", + "5. volume": "5240800" + }, + "2007-06-19": { + "1. open": "47.1600", + "2. high": "47.3600", + "3. low": "46.5000", + "4. close": "46.8500", + "5. volume": "1889200" + }, + "2007-06-18": { + "1. open": "47.6000", + "2. high": "47.6000", + "3. low": "46.8400", + "4. close": "47.0800", + "5. volume": "1223800" + }, + "2007-06-15": { + "1. open": "46.9900", + "2. high": "47.2900", + "3. low": "46.7200", + "4. close": "46.8600", + "5. volume": "1456100" + }, + "2007-06-14": { + "1. open": "46.6500", + "2. high": "46.9000", + "3. low": "46.5500", + "4. close": "46.7600", + "5. volume": "1218100" + }, + "2007-06-13": { + "1. open": "45.7100", + "2. high": "46.6500", + "3. low": "45.6300", + "4. close": "46.6400", + "5. volume": "1487500" + }, + "2007-06-12": { + "1. open": "45.3600", + "2. high": "45.8400", + "3. low": "45.2800", + "4. close": "45.3900", + "5. volume": "1848600" + }, + "2007-06-11": { + "1. open": "45.0900", + "2. high": "45.6100", + "3. low": "44.7800", + "4. close": "45.3500", + "5. volume": "1273000" + }, + "2007-06-08": { + "1. open": "44.6200", + "2. high": "45.2500", + "3. low": "43.7200", + "4. close": "45.2200", + "5. volume": "1122700" + }, + "2007-06-07": { + "1. open": "45.7900", + "2. high": "45.8050", + "3. low": "44.4600", + "4. close": "44.6200", + "5. volume": "1798500" + }, + "2007-06-06": { + "1. open": "46.8200", + "2. high": "46.8200", + "3. low": "45.6200", + "4. close": "45.7900", + "5. volume": "1624100" + }, + "2007-06-05": { + "1. open": "46.4900", + "2. high": "46.8900", + "3. low": "46.2500", + "4. close": "46.8100", + "5. volume": "1402600" + }, + "2007-06-04": { + "1. open": "45.7700", + "2. high": "46.8000", + "3. low": "45.6200", + "4. close": "46.7100", + "5. volume": "1274800" + }, + "2007-06-01": { + "1. open": "45.8100", + "2. high": "46.0000", + "3. low": "45.3800", + "4. close": "45.8000", + "5. volume": "1406400" + }, + "2007-05-31": { + "1. open": "45.3900", + "2. high": "45.6100", + "3. low": "44.9900", + "4. close": "45.5700", + "5. volume": "1006800" + }, + "2007-05-30": { + "1. open": "44.9600", + "2. high": "45.4310", + "3. low": "44.7500", + "4. close": "45.2500", + "5. volume": "1157400" + }, + "2007-05-29": { + "1. open": "45.2500", + "2. high": "45.4700", + "3. low": "44.7300", + "4. close": "45.1900", + "5. volume": "859700" + }, + "2007-05-25": { + "1. open": "44.9100", + "2. high": "45.5100", + "3. low": "44.6400", + "4. close": "45.3200", + "5. volume": "943600" + }, + "2007-05-24": { + "1. open": "45.1500", + "2. high": "45.8500", + "3. low": "44.7400", + "4. close": "44.9000", + "5. volume": "1048800" + }, + "2007-05-23": { + "1. open": "45.4300", + "2. high": "45.4700", + "3. low": "44.9200", + "4. close": "44.9300", + "5. volume": "928200" + }, + "2007-05-22": { + "1. open": "45.6700", + "2. high": "45.7300", + "3. low": "45.2100", + "4. close": "45.4400", + "5. volume": "883100" + }, + "2007-05-21": { + "1. open": "45.2000", + "2. high": "45.7300", + "3. low": "45.2000", + "4. close": "45.6700", + "5. volume": "1324400" + }, + "2007-05-18": { + "1. open": "45.3000", + "2. high": "45.4200", + "3. low": "44.6800", + "4. close": "45.3400", + "5. volume": "821200" + }, + "2007-05-17": { + "1. open": "45.0200", + "2. high": "45.3300", + "3. low": "44.8000", + "4. close": "45.1000", + "5. volume": "866800" + }, + "2007-05-16": { + "1. open": "44.9000", + "2. high": "45.4100", + "3. low": "44.8700", + "4. close": "45.2300", + "5. volume": "744000" + }, + "2007-05-15": { + "1. open": "45.0700", + "2. high": "45.3500", + "3. low": "44.5300", + "4. close": "44.6600", + "5. volume": "1492500" + }, + "2007-05-14": { + "1. open": "45.6300", + "2. high": "45.8300", + "3. low": "45.0500", + "4. close": "45.3500", + "5. volume": "930400" + }, + "2007-05-11": { + "1. open": "45.5800", + "2. high": "45.8300", + "3. low": "45.3100", + "4. close": "45.8000", + "5. volume": "801700" + }, + "2007-05-10": { + "1. open": "45.5200", + "2. high": "45.9400", + "3. low": "45.1600", + "4. close": "45.3800", + "5. volume": "1506500" + }, + "2007-05-09": { + "1. open": "45.3500", + "2. high": "46.0000", + "3. low": "45.2400", + "4. close": "45.8800", + "5. volume": "1208800" + }, + "2007-05-08": { + "1. open": "45.5000", + "2. high": "45.8500", + "3. low": "45.2200", + "4. close": "45.6300", + "5. volume": "1832500" + }, + "2007-05-07": { + "1. open": "45.0100", + "2. high": "46.5900", + "3. low": "45.0000", + "4. close": "45.5100", + "5. volume": "3979100" + }, + "2007-05-04": { + "1. open": "43.7200", + "2. high": "43.7400", + "3. low": "42.9300", + "4. close": "43.2200", + "5. volume": "1219500" + }, + "2007-05-03": { + "1. open": "42.3400", + "2. high": "42.6700", + "3. low": "42.1200", + "4. close": "42.6600", + "5. volume": "1204200" + }, + "2007-05-02": { + "1. open": "42.1600", + "2. high": "42.9600", + "3. low": "42.1600", + "4. close": "42.3300", + "5. volume": "1088100" + }, + "2007-05-01": { + "1. open": "41.5750", + "2. high": "42.2200", + "3. low": "41.1200", + "4. close": "42.0600", + "5. volume": "1184400" + }, + "2007-04-30": { + "1. open": "42.4200", + "2. high": "42.4500", + "3. low": "41.4700", + "4. close": "41.4800", + "5. volume": "1188100" + }, + "2007-04-27": { + "1. open": "42.0000", + "2. high": "42.4900", + "3. low": "41.6000", + "4. close": "42.3200", + "5. volume": "1464000" + }, + "2007-04-26": { + "1. open": "41.8600", + "2. high": "42.4400", + "3. low": "41.8600", + "4. close": "42.0000", + "5. volume": "1703300" + }, + "2007-04-25": { + "1. open": "41.3000", + "2. high": "41.6300", + "3. low": "41.1800", + "4. close": "41.5500", + "5. volume": "1116000" + }, + "2007-04-24": { + "1. open": "40.7500", + "2. high": "40.9200", + "3. low": "40.3600", + "4. close": "40.7600", + "5. volume": "893100" + }, + "2007-04-23": { + "1. open": "41.3400", + "2. high": "41.3900", + "3. low": "40.7200", + "4. close": "40.7500", + "5. volume": "671000" + }, + "2007-04-20": { + "1. open": "40.8700", + "2. high": "41.2900", + "3. low": "40.8500", + "4. close": "41.2500", + "5. volume": "1217900" + }, + "2007-04-19": { + "1. open": "41.4800", + "2. high": "41.4800", + "3. low": "40.7900", + "4. close": "40.8700", + "5. volume": "1211600" + }, + "2007-04-18": { + "1. open": "41.4000", + "2. high": "41.5900", + "3. low": "41.1000", + "4. close": "41.4700", + "5. volume": "1038000" + }, + "2007-04-17": { + "1. open": "41.1000", + "2. high": "41.6300", + "3. low": "40.9300", + "4. close": "41.4400", + "5. volume": "1450100" + }, + "2007-04-16": { + "1. open": "40.8500", + "2. high": "41.1400", + "3. low": "40.5300", + "4. close": "41.1400", + "5. volume": "1322500" + }, + "2007-04-13": { + "1. open": "41.5900", + "2. high": "41.5900", + "3. low": "40.6600", + "4. close": "40.7900", + "5. volume": "1003400" + }, + "2007-04-12": { + "1. open": "40.9200", + "2. high": "40.9600", + "3. low": "40.4400", + "4. close": "40.7400", + "5. volume": "1084500" + }, + "2007-04-11": { + "1. open": "41.3400", + "2. high": "41.4300", + "3. low": "40.8700", + "4. close": "40.9200", + "5. volume": "931600" + }, + "2007-04-10": { + "1. open": "41.7500", + "2. high": "41.7500", + "3. low": "41.2600", + "4. close": "41.2900", + "5. volume": "845400" + }, + "2007-04-09": { + "1. open": "42.0600", + "2. high": "42.0700", + "3. low": "41.7400", + "4. close": "41.8400", + "5. volume": "755200" + }, + "2007-04-05": { + "1. open": "41.4200", + "2. high": "42.3200", + "3. low": "41.4200", + "4. close": "42.0900", + "5. volume": "1233800" + }, + "2007-04-04": { + "1. open": "41.6700", + "2. high": "41.9599", + "3. low": "41.2700", + "4. close": "41.6200", + "5. volume": "1721100" + }, + "2007-04-03": { + "1. open": "41.2000", + "2. high": "41.8500", + "3. low": "41.0500", + "4. close": "41.6000", + "5. volume": "1402300" + }, + "2007-04-02": { + "1. open": "41.1500", + "2. high": "41.3400", + "3. low": "40.9500", + "4. close": "41.0000", + "5. volume": "1940700" + }, + "2007-03-30": { + "1. open": "40.8800", + "2. high": "41.7000", + "3. low": "40.8800", + "4. close": "41.1900", + "5. volume": "1417200" + }, + "2007-03-29": { + "1. open": "41.6300", + "2. high": "41.7500", + "3. low": "41.1300", + "4. close": "41.6500", + "5. volume": "1735800" + }, + "2007-03-28": { + "1. open": "41.3800", + "2. high": "41.4300", + "3. low": "41.0100", + "4. close": "41.2500", + "5. volume": "1069600" + }, + "2007-03-27": { + "1. open": "41.1900", + "2. high": "41.4500", + "3. low": "41.0100", + "4. close": "41.3700", + "5. volume": "1219700" + }, + "2007-03-26": { + "1. open": "41.2300", + "2. high": "41.3100", + "3. low": "40.9000", + "4. close": "41.2200", + "5. volume": "1078700" + }, + "2007-03-23": { + "1. open": "40.9900", + "2. high": "41.4200", + "3. low": "40.7900", + "4. close": "41.3200", + "5. volume": "1271100" + }, + "2007-03-22": { + "1. open": "40.4200", + "2. high": "40.8800", + "3. low": "40.2500", + "4. close": "40.7600", + "5. volume": "1742900" + }, + "2007-03-21": { + "1. open": "40.8500", + "2. high": "41.0400", + "3. low": "39.9300", + "4. close": "40.5700", + "5. volume": "3206000" + }, + "2007-03-20": { + "1. open": "40.4900", + "2. high": "41.5000", + "3. low": "40.4300", + "4. close": "41.3300", + "5. volume": "1614300" + }, + "2007-03-19": { + "1. open": "40.2500", + "2. high": "40.9900", + "3. low": "40.1800", + "4. close": "40.6700", + "5. volume": "1873500" + }, + "2007-03-16": { + "1. open": "39.6900", + "2. high": "40.4400", + "3. low": "39.2600", + "4. close": "39.4300", + "5. volume": "1046500" + }, + "2007-03-15": { + "1. open": "39.5500", + "2. high": "40.0800", + "3. low": "39.4700", + "4. close": "39.6100", + "5. volume": "1116800" + }, + "2007-03-14": { + "1. open": "39.3700", + "2. high": "39.9300", + "3. low": "38.9400", + "4. close": "39.6100", + "5. volume": "1871600" + }, + "2007-03-13": { + "1. open": "39.7500", + "2. high": "40.0000", + "3. low": "39.2000", + "4. close": "39.2300", + "5. volume": "982400" + }, + "2007-03-12": { + "1. open": "39.8000", + "2. high": "40.1300", + "3. low": "39.6600", + "4. close": "40.0100", + "5. volume": "897800" + }, + "2007-03-09": { + "1. open": "40.1000", + "2. high": "40.1000", + "3. low": "39.5800", + "4. close": "39.8000", + "5. volume": "942900" + }, + "2007-03-08": { + "1. open": "39.6500", + "2. high": "40.2600", + "3. low": "39.5400", + "4. close": "39.8700", + "5. volume": "1037900" + }, + "2007-03-07": { + "1. open": "39.5500", + "2. high": "39.8000", + "3. low": "39.2600", + "4. close": "39.2800", + "5. volume": "1132300" + }, + "2007-03-06": { + "1. open": "39.6400", + "2. high": "39.7600", + "3. low": "39.1900", + "4. close": "39.5400", + "5. volume": "1249600" + }, + "2007-03-05": { + "1. open": "39.6400", + "2. high": "39.7000", + "3. low": "39.0800", + "4. close": "39.0800", + "5. volume": "1227600" + }, + "2007-03-02": { + "1. open": "40.3000", + "2. high": "40.5400", + "3. low": "39.7700", + "4. close": "39.7900", + "5. volume": "1553300" + }, + "2007-03-01": { + "1. open": "40.1300", + "2. high": "40.9000", + "3. low": "40.0100", + "4. close": "40.5000", + "5. volume": "1674200" + }, + "2007-02-28": { + "1. open": "41.0000", + "2. high": "41.2500", + "3. low": "40.4600", + "4. close": "40.9900", + "5. volume": "1209700" + }, + "2007-02-27": { + "1. open": "41.7500", + "2. high": "41.7500", + "3. low": "40.5100", + "4. close": "40.7500", + "5. volume": "1364900" + }, + "2007-02-26": { + "1. open": "42.6000", + "2. high": "42.6900", + "3. low": "41.9300", + "4. close": "42.0200", + "5. volume": "992300" + }, + "2007-02-23": { + "1. open": "42.4500", + "2. high": "42.8000", + "3. low": "42.4000", + "4. close": "42.6600", + "5. volume": "1199700" + }, + "2007-02-22": { + "1. open": "42.7000", + "2. high": "43.0000", + "3. low": "42.3800", + "4. close": "42.6200", + "5. volume": "1178400" + }, + "2007-02-21": { + "1. open": "42.6300", + "2. high": "43.0000", + "3. low": "42.3400", + "4. close": "42.6600", + "5. volume": "1408200" + }, + "2007-02-20": { + "1. open": "42.5500", + "2. high": "43.0100", + "3. low": "42.4100", + "4. close": "42.7000", + "5. volume": "1141200" + }, + "2007-02-16": { + "1. open": "42.4300", + "2. high": "43.2300", + "3. low": "42.3900", + "4. close": "42.7100", + "5. volume": "1951100" + }, + "2007-02-15": { + "1. open": "42.6000", + "2. high": "42.6900", + "3. low": "42.3400", + "4. close": "42.6300", + "5. volume": "1298800" + }, + "2007-02-14": { + "1. open": "42.6400", + "2. high": "42.9000", + "3. low": "42.4500", + "4. close": "42.5500", + "5. volume": "1237600" + }, + "2007-02-13": { + "1. open": "41.9300", + "2. high": "42.9700", + "3. low": "41.9000", + "4. close": "42.6400", + "5. volume": "2677100" + }, + "2007-02-12": { + "1. open": "41.3700", + "2. high": "41.4400", + "3. low": "41.0000", + "4. close": "41.2500", + "5. volume": "1126700" + }, + "2007-02-09": { + "1. open": "41.7000", + "2. high": "41.9100", + "3. low": "41.3500", + "4. close": "41.3800", + "5. volume": "1923500" + }, + "2007-02-08": { + "1. open": "41.5300", + "2. high": "41.8800", + "3. low": "41.4200", + "4. close": "41.7600", + "5. volume": "2308300" + }, + "2007-02-07": { + "1. open": "40.3000", + "2. high": "41.4900", + "3. low": "40.2600", + "4. close": "41.4900", + "5. volume": "2666800" + }, + "2007-02-06": { + "1. open": "40.0600", + "2. high": "40.5000", + "3. low": "40.0000", + "4. close": "40.4100", + "5. volume": "1759700" + }, + "2007-02-05": { + "1. open": "40.2900", + "2. high": "40.7100", + "3. low": "39.9700", + "4. close": "40.1000", + "5. volume": "1726100" + }, + "2007-02-02": { + "1. open": "40.2500", + "2. high": "40.5900", + "3. low": "39.8000", + "4. close": "40.2800", + "5. volume": "2298000" + }, + "2007-02-01": { + "1. open": "39.1500", + "2. high": "39.6200", + "3. low": "38.9800", + "4. close": "39.5500", + "5. volume": "1532600" + }, + "2007-01-31": { + "1. open": "38.6800", + "2. high": "39.3200", + "3. low": "38.6100", + "4. close": "39.1400", + "5. volume": "1945900" + }, + "2007-01-30": { + "1. open": "38.6300", + "2. high": "38.7800", + "3. low": "38.3000", + "4. close": "38.6800", + "5. volume": "1029900" + }, + "2007-01-29": { + "1. open": "38.6000", + "2. high": "38.9000", + "3. low": "38.3900", + "4. close": "38.6100", + "5. volume": "1135200" + }, + "2007-01-26": { + "1. open": "38.7600", + "2. high": "38.9200", + "3. low": "38.1500", + "4. close": "38.3200", + "5. volume": "1141200" + }, + "2007-01-25": { + "1. open": "39.2200", + "2. high": "39.4000", + "3. low": "38.7200", + "4. close": "38.7900", + "5. volume": "1081700" + }, + "2007-01-24": { + "1. open": "39.2500", + "2. high": "39.5000", + "3. low": "39.2000", + "4. close": "39.3400", + "5. volume": "1767000" + }, + "2007-01-23": { + "1. open": "39.3300", + "2. high": "39.5900", + "3. low": "39.0500", + "4. close": "39.2300", + "5. volume": "1214500" + }, + "2007-01-22": { + "1. open": "39.9000", + "2. high": "39.9500", + "3. low": "39.1000", + "4. close": "39.3400", + "5. volume": "1618400" + }, + "2007-01-19": { + "1. open": "40.1100", + "2. high": "40.2500", + "3. low": "39.7000", + "4. close": "39.9100", + "5. volume": "1336700" + }, + "2007-01-18": { + "1. open": "40.1600", + "2. high": "40.2800", + "3. low": "39.9200", + "4. close": "40.0900", + "5. volume": "1783100" + }, + "2007-01-17": { + "1. open": "40.6000", + "2. high": "40.6000", + "3. low": "40.0400", + "4. close": "40.1800", + "5. volume": "1883800" + }, + "2007-01-16": { + "1. open": "40.0800", + "2. high": "40.3000", + "3. low": "39.9100", + "4. close": "40.0600", + "5. volume": "1713200" + }, + "2007-01-12": { + "1. open": "39.5800", + "2. high": "39.8100", + "3. low": "39.3500", + "4. close": "39.4300", + "5. volume": "1404500" + }, + "2007-01-11": { + "1. open": "38.9900", + "2. high": "39.6500", + "3. low": "38.9900", + "4. close": "39.5700", + "5. volume": "1698600" + }, + "2007-01-10": { + "1. open": "38.6400", + "2. high": "38.9100", + "3. low": "38.4400", + "4. close": "38.7500", + "5. volume": "1716200" + }, + "2007-01-09": { + "1. open": "38.9000", + "2. high": "39.1800", + "3. low": "38.5500", + "4. close": "38.8500", + "5. volume": "1632100" + }, + "2007-01-08": { + "1. open": "39.0600", + "2. high": "39.0600", + "3. low": "38.5100", + "4. close": "38.7200", + "5. volume": "1785700" + }, + "2007-01-05": { + "1. open": "39.5000", + "2. high": "39.7400", + "3. low": "39.0200", + "4. close": "39.1300", + "5. volume": "2055800" + }, + "2007-01-04": { + "1. open": "40.3000", + "2. high": "40.3000", + "3. low": "39.6000", + "4. close": "39.9500", + "5. volume": "1893100" + }, + "2007-01-03": { + "1. open": "40.2800", + "2. high": "40.6800", + "3. low": "39.9300", + "4. close": "40.3200", + "5. volume": "1546400" + }, + "2006-12-29": { + "1. open": "40.5900", + "2. high": "40.7100", + "3. low": "40.0500", + "4. close": "40.1700", + "5. volume": "804600" + }, + "2006-12-28": { + "1. open": "40.3500", + "2. high": "40.8100", + "3. low": "40.3400", + "4. close": "40.6600", + "5. volume": "666700" + }, + "2006-12-27": { + "1. open": "40.6400", + "2. high": "40.8900", + "3. low": "40.1600", + "4. close": "40.5000", + "5. volume": "849000" + }, + "2006-12-26": { + "1. open": "40.4300", + "2. high": "40.7300", + "3. low": "40.3700", + "4. close": "40.6100", + "5. volume": "666500" + }, + "2006-12-22": { + "1. open": "40.0700", + "2. high": "40.5700", + "3. low": "39.9600", + "4. close": "40.4200", + "5. volume": "935500" + }, + "2006-12-21": { + "1. open": "40.2500", + "2. high": "40.5400", + "3. low": "39.9300", + "4. close": "39.9700", + "5. volume": "1459200" + }, + "2006-12-20": { + "1. open": "40.6900", + "2. high": "41.1900", + "3. low": "39.5100", + "4. close": "40.0100", + "5. volume": "2949700" + }, + "2006-12-19": { + "1. open": "40.0500", + "2. high": "40.5900", + "3. low": "39.8600", + "4. close": "40.5900", + "5. volume": "2047100" + }, + "2006-12-18": { + "1. open": "40.6000", + "2. high": "40.9800", + "3. low": "40.1500", + "4. close": "40.3000", + "5. volume": "1375100" + }, + "2006-12-15": { + "1. open": "41.3600", + "2. high": "41.6200", + "3. low": "40.2600", + "4. close": "40.4400", + "5. volume": "2124800" + }, + "2006-12-14": { + "1. open": "41.3600", + "2. high": "41.6000", + "3. low": "41.0100", + "4. close": "41.2600", + "5. volume": "1448400" + }, + "2006-12-13": { + "1. open": "39.9100", + "2. high": "41.2100", + "3. low": "39.9100", + "4. close": "41.1800", + "5. volume": "2535100" + }, + "2006-12-12": { + "1. open": "40.4000", + "2. high": "40.4000", + "3. low": "39.6800", + "4. close": "39.9100", + "5. volume": "1735800" + }, + "2006-12-11": { + "1. open": "40.3000", + "2. high": "40.9200", + "3. low": "40.2000", + "4. close": "40.8500", + "5. volume": "1134200" + }, + "2006-12-08": { + "1. open": "39.9000", + "2. high": "40.4700", + "3. low": "39.5900", + "4. close": "40.2000", + "5. volume": "1567800" + }, + "2006-12-07": { + "1. open": "40.2900", + "2. high": "40.6800", + "3. low": "39.8500", + "4. close": "39.9300", + "5. volume": "1356500" + }, + "2006-12-06": { + "1. open": "40.5800", + "2. high": "40.6400", + "3. low": "40.2300", + "4. close": "40.4400", + "5. volume": "943600" + }, + "2006-12-05": { + "1. open": "41.0600", + "2. high": "41.0800", + "3. low": "40.2800", + "4. close": "40.5100", + "5. volume": "1138700" + }, + "2006-12-04": { + "1. open": "40.0700", + "2. high": "41.1800", + "3. low": "40.0000", + "4. close": "41.0600", + "5. volume": "1106500" + }, + "2006-12-01": { + "1. open": "40.0100", + "2. high": "40.4700", + "3. low": "39.6000", + "4. close": "40.0600", + "5. volume": "1310400" + }, + "2006-11-30": { + "1. open": "40.1000", + "2. high": "40.2400", + "3. low": "39.6100", + "4. close": "40.1500", + "5. volume": "1341400" + }, + "2006-11-29": { + "1. open": "40.5000", + "2. high": "40.5700", + "3. low": "39.8100", + "4. close": "40.1600", + "5. volume": "1311200" + }, + "2006-11-28": { + "1. open": "39.9700", + "2. high": "40.6800", + "3. low": "39.6500", + "4. close": "40.1900", + "5. volume": "1744100" + }, + "2006-11-27": { + "1. open": "40.2500", + "2. high": "40.8400", + "3. low": "40.0600", + "4. close": "40.2000", + "5. volume": "2513000" + }, + "2006-11-24": { + "1. open": "41.1200", + "2. high": "41.2500", + "3. low": "40.1600", + "4. close": "40.2500", + "5. volume": "939900" + }, + "2006-11-22": { + "1. open": "41.1500", + "2. high": "41.5000", + "3. low": "41.0400", + "4. close": "41.4600", + "5. volume": "1133300" + }, + "2006-11-21": { + "1. open": "41.2500", + "2. high": "41.4600", + "3. low": "41.0000", + "4. close": "41.2700", + "5. volume": "1374200" + }, + "2006-11-20": { + "1. open": "41.0500", + "2. high": "41.4800", + "3. low": "41.0300", + "4. close": "41.2400", + "5. volume": "1887400" + }, + "2006-11-17": { + "1. open": "40.9300", + "2. high": "40.9400", + "3. low": "40.6500", + "4. close": "40.7800", + "5. volume": "1216500" + }, + "2006-11-16": { + "1. open": "40.9700", + "2. high": "41.0800", + "3. low": "40.7700", + "4. close": "41.0500", + "5. volume": "1236600" + }, + "2006-11-15": { + "1. open": "40.6000", + "2. high": "41.1000", + "3. low": "40.6000", + "4. close": "40.7900", + "5. volume": "1595600" + }, + "2006-11-14": { + "1. open": "40.9900", + "2. high": "41.0300", + "3. low": "40.3900", + "4. close": "40.7800", + "5. volume": "1718300" + }, + "2006-11-13": { + "1. open": "40.7300", + "2. high": "41.1300", + "3. low": "40.4000", + "4. close": "40.9300", + "5. volume": "983100" + }, + "2006-11-10": { + "1. open": "40.8000", + "2. high": "40.9300", + "3. low": "40.5100", + "4. close": "40.9200", + "5. volume": "987700" + }, + "2006-11-09": { + "1. open": "41.4600", + "2. high": "41.4600", + "3. low": "40.4300", + "4. close": "40.5100", + "5. volume": "1458100" + }, + "2006-11-08": { + "1. open": "40.8300", + "2. high": "41.5800", + "3. low": "40.3500", + "4. close": "41.4900", + "5. volume": "1413500" + }, + "2006-11-07": { + "1. open": "40.8400", + "2. high": "41.1500", + "3. low": "40.6300", + "4. close": "40.8200", + "5. volume": "795100" + }, + "2006-11-06": { + "1. open": "40.3100", + "2. high": "41.9400", + "3. low": "40.2900", + "4. close": "40.9300", + "5. volume": "2029900" + }, + "2006-11-03": { + "1. open": "41.6000", + "2. high": "41.6000", + "3. low": "39.7300", + "4. close": "39.9100", + "5. volume": "2316600" + }, + "2006-11-02": { + "1. open": "41.4000", + "2. high": "41.7000", + "3. low": "40.7800", + "4. close": "41.5900", + "5. volume": "1086700" + }, + "2006-11-01": { + "1. open": "42.0900", + "2. high": "42.4700", + "3. low": "41.4600", + "4. close": "41.5200", + "5. volume": "1024400" + }, + "2006-10-31": { + "1. open": "42.0400", + "2. high": "42.3100", + "3. low": "41.5700", + "4. close": "41.9000", + "5. volume": "1615900" + }, + "2006-10-30": { + "1. open": "40.8600", + "2. high": "42.0500", + "3. low": "40.7600", + "4. close": "42.0400", + "5. volume": "1030900" + }, + "2006-10-27": { + "1. open": "41.9500", + "2. high": "41.9500", + "3. low": "40.9500", + "4. close": "41.0000", + "5. volume": "765300" + }, + "2006-10-26": { + "1. open": "42.0300", + "2. high": "42.0300", + "3. low": "41.2700", + "4. close": "41.9500", + "5. volume": "908500" + }, + "2006-10-25": { + "1. open": "41.9700", + "2. high": "42.6100", + "3. low": "41.5600", + "4. close": "42.0300", + "5. volume": "863600" + }, + "2006-10-24": { + "1. open": "41.7000", + "2. high": "42.6500", + "3. low": "41.5500", + "4. close": "41.8400", + "5. volume": "1295600" + }, + "2006-10-23": { + "1. open": "41.3700", + "2. high": "41.6800", + "3. low": "41.1800", + "4. close": "41.5600", + "5. volume": "1378600" + }, + "2006-10-20": { + "1. open": "41.6500", + "2. high": "41.7400", + "3. low": "40.9600", + "4. close": "41.5700", + "5. volume": "1093000" + }, + "2006-10-19": { + "1. open": "42.0900", + "2. high": "42.1000", + "3. low": "41.3600", + "4. close": "41.4900", + "5. volume": "1166000" + }, + "2006-10-18": { + "1. open": "42.6400", + "2. high": "43.1500", + "3. low": "41.6400", + "4. close": "42.1100", + "5. volume": "1717000" + }, + "2006-10-17": { + "1. open": "43.0500", + "2. high": "43.0500", + "3. low": "42.0800", + "4. close": "42.4800", + "5. volume": "1293700" + }, + "2006-10-16": { + "1. open": "43.3700", + "2. high": "43.3700", + "3. low": "42.8000", + "4. close": "43.2500", + "5. volume": "1354000" + }, + "2006-10-13": { + "1. open": "43.6000", + "2. high": "43.9400", + "3. low": "43.3500", + "4. close": "43.5400", + "5. volume": "1240800" + }, + "2006-10-12": { + "1. open": "43.1300", + "2. high": "43.9500", + "3. low": "43.0800", + "4. close": "43.8200", + "5. volume": "1408600" + }, + "2006-10-11": { + "1. open": "43.5600", + "2. high": "43.5600", + "3. low": "42.7700", + "4. close": "42.8900", + "5. volume": "1228400" + }, + "2006-10-10": { + "1. open": "43.8500", + "2. high": "43.9400", + "3. low": "43.1600", + "4. close": "43.5600", + "5. volume": "1673400" + }, + "2006-10-09": { + "1. open": "43.9000", + "2. high": "44.1200", + "3. low": "43.4700", + "4. close": "44.0100", + "5. volume": "1521100" + }, + "2006-10-06": { + "1. open": "44.0900", + "2. high": "44.2500", + "3. low": "43.5900", + "4. close": "43.8100", + "5. volume": "1391000" + }, + "2006-10-05": { + "1. open": "44.1500", + "2. high": "44.4300", + "3. low": "43.8900", + "4. close": "44.0900", + "5. volume": "1167700" + }, + "2006-10-04": { + "1. open": "43.4000", + "2. high": "44.2200", + "3. low": "43.3400", + "4. close": "43.9600", + "5. volume": "1834300" + }, + "2006-10-03": { + "1. open": "42.6200", + "2. high": "43.4900", + "3. low": "42.5600", + "4. close": "43.3200", + "5. volume": "1849100" + }, + "2006-10-02": { + "1. open": "42.4700", + "2. high": "43.2700", + "3. low": "41.9800", + "4. close": "42.5500", + "5. volume": "1224200" + }, + "2006-09-29": { + "1. open": "42.9600", + "2. high": "43.4000", + "3. low": "42.3700", + "4. close": "42.4700", + "5. volume": "1444600" + }, + "2006-09-28": { + "1. open": "42.8500", + "2. high": "43.3800", + "3. low": "42.7400", + "4. close": "43.1000", + "5. volume": "1797500" + }, + "2006-09-27": { + "1. open": "43.0000", + "2. high": "43.4500", + "3. low": "42.7200", + "4. close": "42.7700", + "5. volume": "2283300" + }, + "2006-09-26": { + "1. open": "42.9500", + "2. high": "43.2900", + "3. low": "42.7300", + "4. close": "43.1100", + "5. volume": "1719800" + }, + "2006-09-25": { + "1. open": "42.5000", + "2. high": "43.1000", + "3. low": "41.8900", + "4. close": "43.1000", + "5. volume": "1760400" + }, + "2006-09-22": { + "1. open": "42.5000", + "2. high": "42.5900", + "3. low": "41.9200", + "4. close": "42.3800", + "5. volume": "1916000" + }, + "2006-09-21": { + "1. open": "42.0000", + "2. high": "43.4000", + "3. low": "41.7800", + "4. close": "42.7500", + "5. volume": "3843000" + }, + "2006-09-20": { + "1. open": "40.1600", + "2. high": "41.7600", + "3. low": "40.1500", + "4. close": "41.5000", + "5. volume": "5354600" + }, + "2006-09-19": { + "1. open": "38.3000", + "2. high": "38.9000", + "3. low": "37.8300", + "4. close": "38.8600", + "5. volume": "1914400" + }, + "2006-09-18": { + "1. open": "38.7800", + "2. high": "38.7800", + "3. low": "37.9200", + "4. close": "38.0700", + "5. volume": "1852200" + }, + "2006-09-15": { + "1. open": "39.0300", + "2. high": "39.1800", + "3. low": "38.5000", + "4. close": "38.7800", + "5. volume": "2809000" + }, + "2006-09-14": { + "1. open": "38.7000", + "2. high": "39.2600", + "3. low": "38.5400", + "4. close": "38.9600", + "5. volume": "1481500" + }, + "2006-09-13": { + "1. open": "39.1800", + "2. high": "39.2600", + "3. low": "38.7300", + "4. close": "39.1400", + "5. volume": "2141000" + }, + "2006-09-12": { + "1. open": "37.9500", + "2. high": "39.5600", + "3. low": "37.8100", + "4. close": "39.1700", + "5. volume": "2112800" + }, + "2006-09-11": { + "1. open": "36.3500", + "2. high": "37.9400", + "3. low": "36.3500", + "4. close": "37.8100", + "5. volume": "2187800" + }, + "2006-09-08": { + "1. open": "35.4600", + "2. high": "36.5900", + "3. low": "35.2500", + "4. close": "36.4700", + "5. volume": "1077700" + }, + "2006-09-07": { + "1. open": "35.9000", + "2. high": "35.9000", + "3. low": "35.1800", + "4. close": "35.4000", + "5. volume": "1128600" + }, + "2006-09-06": { + "1. open": "35.9200", + "2. high": "36.2200", + "3. low": "35.7500", + "4. close": "35.9800", + "5. volume": "1255900" + }, + "2006-09-05": { + "1. open": "36.1700", + "2. high": "36.2400", + "3. low": "35.8400", + "4. close": "36.0700", + "5. volume": "1303100" + }, + "2006-09-01": { + "1. open": "35.6000", + "2. high": "36.3600", + "3. low": "35.5500", + "4. close": "35.9600", + "5. volume": "834300" + }, + "2006-08-31": { + "1. open": "35.5400", + "2. high": "35.8400", + "3. low": "35.4000", + "4. close": "35.4000", + "5. volume": "956000" + }, + "2006-08-30": { + "1. open": "36.0500", + "2. high": "36.1200", + "3. low": "35.5000", + "4. close": "35.5400", + "5. volume": "1335000" + }, + "2006-08-29": { + "1. open": "35.6000", + "2. high": "36.1600", + "3. low": "35.4800", + "4. close": "35.9300", + "5. volume": "1480900" + }, + "2006-08-28": { + "1. open": "34.6500", + "2. high": "35.4300", + "3. low": "34.6400", + "4. close": "35.2400", + "5. volume": "637100" + }, + "2006-08-25": { + "1. open": "34.9400", + "2. high": "35.2800", + "3. low": "34.5700", + "4. close": "34.6500", + "5. volume": "874800" + }, + "2006-08-24": { + "1. open": "34.9900", + "2. high": "35.4000", + "3. low": "34.6100", + "4. close": "35.2200", + "5. volume": "1072500" + }, + "2006-08-23": { + "1. open": "35.7000", + "2. high": "36.0300", + "3. low": "34.8300", + "4. close": "34.9500", + "5. volume": "1273000" + }, + "2006-08-22": { + "1. open": "36.0800", + "2. high": "36.3000", + "3. low": "35.8300", + "4. close": "35.9000", + "5. volume": "896300" + }, + "2006-08-21": { + "1. open": "36.9500", + "2. high": "36.9600", + "3. low": "35.9200", + "4. close": "36.2200", + "5. volume": "882100" + }, + "2006-08-18": { + "1. open": "36.7300", + "2. high": "37.0000", + "3. low": "36.1600", + "4. close": "37.0000", + "5. volume": "964000" + }, + "2006-08-17": { + "1. open": "36.3900", + "2. high": "37.0600", + "3. low": "36.0400", + "4. close": "36.6200", + "5. volume": "1108700" + }, + "2006-08-16": { + "1. open": "35.3100", + "2. high": "36.4100", + "3. low": "35.2200", + "4. close": "36.3900", + "5. volume": "1155400" + }, + "2006-08-15": { + "1. open": "34.6500", + "2. high": "35.4300", + "3. low": "34.5000", + "4. close": "35.2400", + "5. volume": "896900" + }, + "2006-08-14": { + "1. open": "34.7900", + "2. high": "35.0500", + "3. low": "34.2300", + "4. close": "34.3200", + "5. volume": "1129400" + }, + "2006-08-11": { + "1. open": "34.0800", + "2. high": "34.4500", + "3. low": "33.8900", + "4. close": "34.3800", + "5. volume": "773300" + }, + "2006-08-10": { + "1. open": "33.8200", + "2. high": "34.2500", + "3. low": "33.5100", + "4. close": "34.0700", + "5. volume": "1679800" + }, + "2006-08-09": { + "1. open": "34.7700", + "2. high": "34.8300", + "3. low": "33.7100", + "4. close": "33.8600", + "5. volume": "1514200" + }, + "2006-08-08": { + "1. open": "35.1100", + "2. high": "35.1800", + "3. low": "34.3300", + "4. close": "34.4100", + "5. volume": "977000" + }, + "2006-08-07": { + "1. open": "35.4000", + "2. high": "35.5000", + "3. low": "34.5500", + "4. close": "34.9900", + "5. volume": "1481900" + }, + "2006-08-04": { + "1. open": "35.5000", + "2. high": "37.7500", + "3. low": "35.0900", + "4. close": "35.2100", + "5. volume": "3764000" + }, + "2006-08-03": { + "1. open": "33.6500", + "2. high": "35.0200", + "3. low": "32.9100", + "4. close": "34.9000", + "5. volume": "1721700" + }, + "2006-08-02": { + "1. open": "33.6500", + "2. high": "34.7500", + "3. low": "33.6500", + "4. close": "34.5000", + "5. volume": "1473900" + }, + "2006-08-01": { + "1. open": "33.6300", + "2. high": "33.8200", + "3. low": "33.1700", + "4. close": "33.4600", + "5. volume": "1352400" + }, + "2006-07-31": { + "1. open": "33.8000", + "2. high": "34.1300", + "3. low": "33.4600", + "4. close": "33.8000", + "5. volume": "806300" + }, + "2006-07-28": { + "1. open": "33.3600", + "2. high": "34.1100", + "3. low": "33.3000", + "4. close": "33.8500", + "5. volume": "1052200" + }, + "2006-07-27": { + "1. open": "34.5600", + "2. high": "34.5600", + "3. low": "33.2700", + "4. close": "33.3500", + "5. volume": "2088500" + }, + "2006-07-26": { + "1. open": "34.5400", + "2. high": "34.9500", + "3. low": "34.1000", + "4. close": "34.5400", + "5. volume": "1771900" + }, + "2006-07-25": { + "1. open": "34.1200", + "2. high": "35.0700", + "3. low": "34.1200", + "4. close": "34.5300", + "5. volume": "2027400" + }, + "2006-07-24": { + "1. open": "33.5400", + "2. high": "34.6100", + "3. low": "33.4800", + "4. close": "34.2100", + "5. volume": "1895300" + }, + "2006-07-21": { + "1. open": "34.0900", + "2. high": "34.0900", + "3. low": "33.2500", + "4. close": "33.2900", + "5. volume": "1891700" + }, + "2006-07-20": { + "1. open": "35.1500", + "2. high": "35.3900", + "3. low": "34.0800", + "4. close": "34.0800", + "5. volume": "1746200" + }, + "2006-07-19": { + "1. open": "34.4600", + "2. high": "35.7500", + "3. low": "34.1000", + "4. close": "35.2400", + "5. volume": "2172300" + }, + "2006-07-18": { + "1. open": "34.7700", + "2. high": "34.9300", + "3. low": "33.9200", + "4. close": "34.3900", + "5. volume": "2189900" + }, + "2006-07-17": { + "1. open": "34.7500", + "2. high": "34.8000", + "3. low": "34.3600", + "4. close": "34.6200", + "5. volume": "1585200" + }, + "2006-07-14": { + "1. open": "35.2500", + "2. high": "35.4300", + "3. low": "34.5000", + "4. close": "34.6800", + "5. volume": "1557700" + }, + "2006-07-13": { + "1. open": "35.9400", + "2. high": "35.9500", + "3. low": "35.0700", + "4. close": "35.2300", + "5. volume": "2307200" + }, + "2006-07-12": { + "1. open": "37.2000", + "2. high": "37.2000", + "3. low": "35.3800", + "4. close": "35.9900", + "5. volume": "3256400" + }, + "2006-07-11": { + "1. open": "37.9100", + "2. high": "37.9200", + "3. low": "36.5900", + "4. close": "37.1900", + "5. volume": "3408900" + }, + "2006-07-10": { + "1. open": "38.2000", + "2. high": "38.7600", + "3. low": "38.0700", + "4. close": "38.4100", + "5. volume": "1287000" + }, + "2006-07-07": { + "1. open": "39.0300", + "2. high": "39.0300", + "3. low": "37.8800", + "4. close": "37.9400", + "5. volume": "1762200" + }, + "2006-07-06": { + "1. open": "39.0500", + "2. high": "39.6000", + "3. low": "38.9500", + "4. close": "39.1900", + "5. volume": "984000" + }, + "2006-07-05": { + "1. open": "39.0500", + "2. high": "39.0800", + "3. low": "38.7000", + "4. close": "39.0500", + "5. volume": "1167400" + }, + "2006-07-03": { + "1. open": "39.4000", + "2. high": "39.5500", + "3. low": "38.9300", + "4. close": "39.2700", + "5. volume": "673300" + }, + "2006-06-30": { + "1. open": "38.6900", + "2. high": "39.5000", + "3. low": "38.6900", + "4. close": "39.4000", + "5. volume": "1897900" + }, + "2006-06-29": { + "1. open": "37.2500", + "2. high": "38.7800", + "3. low": "37.1000", + "4. close": "38.6900", + "5. volume": "2171000" + }, + "2006-06-28": { + "1. open": "37.2600", + "2. high": "37.4100", + "3. low": "36.1400", + "4. close": "36.9000", + "5. volume": "1541300" + }, + "2006-06-27": { + "1. open": "37.0400", + "2. high": "37.3500", + "3. low": "36.8400", + "4. close": "37.2000", + "5. volume": "1250400" + }, + "2006-06-26": { + "1. open": "37.1000", + "2. high": "37.4300", + "3. low": "37.0500", + "4. close": "37.1400", + "5. volume": "944900" + }, + "2006-06-23": { + "1. open": "37.4600", + "2. high": "37.5300", + "3. low": "37.0600", + "4. close": "37.1500", + "5. volume": "1240800" + }, + "2006-06-22": { + "1. open": "37.3000", + "2. high": "37.9900", + "3. low": "37.0300", + "4. close": "37.5200", + "5. volume": "2365500" + }, + "2006-06-21": { + "1. open": "36.7500", + "2. high": "37.9600", + "3. low": "36.7500", + "4. close": "37.3000", + "5. volume": "4284600" + }, + "2006-06-20": { + "1. open": "35.6700", + "2. high": "36.2500", + "3. low": "35.1500", + "4. close": "35.5600", + "5. volume": "1635000" + }, + "2006-06-19": { + "1. open": "36.0500", + "2. high": "36.2600", + "3. low": "35.5200", + "4. close": "35.6600", + "5. volume": "976800" + }, + "2006-06-16": { + "1. open": "36.2500", + "2. high": "36.4700", + "3. low": "35.7100", + "4. close": "36.0500", + "5. volume": "1241600" + }, + "2006-06-15": { + "1. open": "35.1800", + "2. high": "36.4300", + "3. low": "35.1800", + "4. close": "36.3100", + "5. volume": "1261400" + }, + "2006-06-14": { + "1. open": "34.0000", + "2. high": "35.1400", + "3. low": "33.8500", + "4. close": "35.1200", + "5. volume": "1592500" + }, + "2006-06-13": { + "1. open": "34.8100", + "2. high": "34.9600", + "3. low": "33.9100", + "4. close": "34.0700", + "5. volume": "1509800" + }, + "2006-06-12": { + "1. open": "35.4000", + "2. high": "35.9500", + "3. low": "34.7100", + "4. close": "34.9000", + "5. volume": "1241000" + }, + "2006-06-09": { + "1. open": "35.6300", + "2. high": "36.3100", + "3. low": "35.6200", + "4. close": "35.7500", + "5. volume": "1207900" + }, + "2006-06-08": { + "1. open": "35.2300", + "2. high": "35.6000", + "3. low": "34.8500", + "4. close": "35.5300", + "5. volume": "1671800" + }, + "2006-06-07": { + "1. open": "35.2700", + "2. high": "35.7300", + "3. low": "34.9800", + "4. close": "35.2000", + "5. volume": "1440500" + }, + "2006-06-06": { + "1. open": "35.2600", + "2. high": "35.4700", + "3. low": "34.8900", + "4. close": "35.2700", + "5. volume": "1091400" + }, + "2006-06-05": { + "1. open": "35.5200", + "2. high": "35.6300", + "3. low": "35.2000", + "4. close": "35.2100", + "5. volume": "2063200" + }, + "2006-06-02": { + "1. open": "35.4600", + "2. high": "35.9300", + "3. low": "35.0800", + "4. close": "35.5100", + "5. volume": "1462100" + }, + "2006-06-01": { + "1. open": "35.4100", + "2. high": "35.5600", + "3. low": "35.2400", + "4. close": "35.4100", + "5. volume": "1728300" + }, + "2006-05-31": { + "1. open": "36.1300", + "2. high": "36.1300", + "3. low": "35.1100", + "4. close": "35.4100", + "5. volume": "2462300" + }, + "2006-05-30": { + "1. open": "36.5200", + "2. high": "36.5200", + "3. low": "36.0000", + "4. close": "36.1300", + "5. volume": "749100" + }, + "2006-05-26": { + "1. open": "36.5900", + "2. high": "36.6700", + "3. low": "36.4200", + "4. close": "36.5100", + "5. volume": "905000" + }, + "2006-05-25": { + "1. open": "37.1000", + "2. high": "37.1000", + "3. low": "35.9800", + "4. close": "36.3400", + "5. volume": "2199900" + }, + "2006-05-24": { + "1. open": "35.6400", + "2. high": "36.1400", + "3. low": "35.0100", + "4. close": "35.5300", + "5. volume": "1934400" + }, + "2006-05-23": { + "1. open": "36.9300", + "2. high": "36.9900", + "3. low": "35.6400", + "4. close": "35.7000", + "5. volume": "1745800" + }, + "2006-05-22": { + "1. open": "35.6000", + "2. high": "36.9200", + "3. low": "35.5400", + "4. close": "36.7600", + "5. volume": "1813300" + }, + "2006-05-19": { + "1. open": "36.7500", + "2. high": "36.9000", + "3. low": "36.2100", + "4. close": "36.2500", + "5. volume": "1790500" + }, + "2006-05-18": { + "1. open": "36.4700", + "2. high": "37.1300", + "3. low": "36.4300", + "4. close": "36.6100", + "5. volume": "1234400" + }, + "2006-05-17": { + "1. open": "37.0900", + "2. high": "37.3400", + "3. low": "36.3500", + "4. close": "36.3800", + "5. volume": "1437800" + }, + "2006-05-16": { + "1. open": "37.4400", + "2. high": "37.6000", + "3. low": "37.1200", + "4. close": "37.3400", + "5. volume": "1269600" + }, + "2006-05-15": { + "1. open": "36.8300", + "2. high": "37.4600", + "3. low": "36.6200", + "4. close": "37.3900", + "5. volume": "1502000" + }, + "2006-05-12": { + "1. open": "37.5900", + "2. high": "37.6900", + "3. low": "36.6600", + "4. close": "36.8100", + "5. volume": "2090800" + }, + "2006-05-11": { + "1. open": "38.3000", + "2. high": "38.3800", + "3. low": "37.3600", + "4. close": "37.6900", + "5. volume": "1409200" + }, + "2006-05-10": { + "1. open": "38.4500", + "2. high": "38.7100", + "3. low": "37.0900", + "4. close": "38.6100", + "5. volume": "2412500" + }, + "2006-05-09": { + "1. open": "39.1200", + "2. high": "39.1700", + "3. low": "38.4000", + "4. close": "38.5200", + "5. volume": "1189000" + }, + "2006-05-08": { + "1. open": "38.8000", + "2. high": "39.3600", + "3. low": "37.9000", + "4. close": "39.2200", + "5. volume": "2206100" + }, + "2006-05-05": { + "1. open": "39.3100", + "2. high": "39.4600", + "3. low": "38.8000", + "4. close": "39.0900", + "5. volume": "1621300" + }, + "2006-05-04": { + "1. open": "39.2100", + "2. high": "39.7100", + "3. low": "39.1900", + "4. close": "39.3100", + "5. volume": "972200" + }, + "2006-05-03": { + "1. open": "39.0000", + "2. high": "39.2700", + "3. low": "38.8700", + "4. close": "39.1700", + "5. volume": "1540300" + }, + "2006-05-02": { + "1. open": "38.9600", + "2. high": "38.9700", + "3. low": "38.3500", + "4. close": "38.6600", + "5. volume": "1395700" + }, + "2006-05-01": { + "1. open": "39.6000", + "2. high": "39.6100", + "3. low": "38.8400", + "4. close": "38.9600", + "5. volume": "1917800" + }, + "2006-04-28": { + "1. open": "39.8500", + "2. high": "40.0100", + "3. low": "39.5500", + "4. close": "39.6000", + "5. volume": "1244000" + }, + "2006-04-27": { + "1. open": "39.3200", + "2. high": "40.1400", + "3. low": "39.2500", + "4. close": "39.9200", + "5. volume": "1078800" + }, + "2006-04-26": { + "1. open": "40.2200", + "2. high": "40.2300", + "3. low": "39.2800", + "4. close": "39.3200", + "5. volume": "1487300" + }, + "2006-04-25": { + "1. open": "40.6100", + "2. high": "40.6700", + "3. low": "40.0400", + "4. close": "40.2100", + "5. volume": "1146900" + }, + "2006-04-24": { + "1. open": "40.6800", + "2. high": "40.7400", + "3. low": "40.2900", + "4. close": "40.6100", + "5. volume": "848400" + }, + "2006-04-21": { + "1. open": "40.6200", + "2. high": "41.3100", + "3. low": "40.4300", + "4. close": "40.6800", + "5. volume": "1771000" + }, + "2006-04-20": { + "1. open": "39.2100", + "2. high": "41.0300", + "3. low": "39.0400", + "4. close": "40.7300", + "5. volume": "2316800" + }, + "2006-04-19": { + "1. open": "39.8500", + "2. high": "39.9700", + "3. low": "39.0400", + "4. close": "39.1000", + "5. volume": "1503200" + }, + "2006-04-18": { + "1. open": "39.1600", + "2. high": "39.7700", + "3. low": "38.3000", + "4. close": "39.7100", + "5. volume": "2067600" + }, + "2006-04-17": { + "1. open": "39.5500", + "2. high": "39.5700", + "3. low": "39.0500", + "4. close": "39.1600", + "5. volume": "825000" + }, + "2006-04-13": { + "1. open": "39.2400", + "2. high": "39.7000", + "3. low": "39.1100", + "4. close": "39.6100", + "5. volume": "1222800" + }, + "2006-04-12": { + "1. open": "39.2500", + "2. high": "39.2900", + "3. low": "38.8400", + "4. close": "39.1700", + "5. volume": "1298800" + }, + "2006-04-11": { + "1. open": "39.5600", + "2. high": "39.6400", + "3. low": "39.0600", + "4. close": "39.2500", + "5. volume": "1873200" + }, + "2006-04-10": { + "1. open": "40.2700", + "2. high": "40.2800", + "3. low": "39.6100", + "4. close": "39.7100", + "5. volume": "2079500" + }, + "2006-04-07": { + "1. open": "40.4400", + "2. high": "40.9000", + "3. low": "39.9700", + "4. close": "40.3100", + "5. volume": "913300" + }, + "2006-04-06": { + "1. open": "40.3000", + "2. high": "40.4900", + "3. low": "39.8100", + "4. close": "40.4400", + "5. volume": "993100" + }, + "2006-04-05": { + "1. open": "40.6500", + "2. high": "40.7000", + "3. low": "40.2200", + "4. close": "40.3200", + "5. volume": "807900" + }, + "2006-04-04": { + "1. open": "40.8000", + "2. high": "40.9900", + "3. low": "40.3200", + "4. close": "40.6800", + "5. volume": "1442900" + }, + "2006-04-03": { + "1. open": "41.0300", + "2. high": "41.2300", + "3. low": "40.6600", + "4. close": "40.7500", + "5. volume": "855900" + }, + "2006-03-31": { + "1. open": "40.9600", + "2. high": "41.2500", + "3. low": "40.9400", + "4. close": "41.0300", + "5. volume": "833100" + }, + "2006-03-30": { + "1. open": "41.3800", + "2. high": "41.4800", + "3. low": "40.7900", + "4. close": "41.0100", + "5. volume": "855900" + }, + "2006-03-29": { + "1. open": "40.8200", + "2. high": "41.4400", + "3. low": "40.6601", + "4. close": "41.3500", + "5. volume": "811700" + }, + "2006-03-28": { + "1. open": "41.0200", + "2. high": "41.2300", + "3. low": "40.6800", + "4. close": "40.8200", + "5. volume": "804000" + }, + "2006-03-27": { + "1. open": "41.5100", + "2. high": "41.5600", + "3. low": "40.9600", + "4. close": "41.1000", + "5. volume": "825100" + }, + "2006-03-24": { + "1. open": "41.8000", + "2. high": "41.9200", + "3. low": "41.4900", + "4. close": "41.5800", + "5. volume": "1122700" + }, + "2006-03-23": { + "1. open": "41.1500", + "2. high": "41.4700", + "3. low": "41.0900", + "4. close": "41.4400", + "5. volume": "970300" + }, + "2006-03-22": { + "1. open": "40.9900", + "2. high": "41.1400", + "3. low": "40.2600", + "4. close": "41.1200", + "5. volume": "2678700" + }, + "2006-03-21": { + "1. open": "41.1500", + "2. high": "41.3100", + "3. low": "40.8700", + "4. close": "41.2900", + "5. volume": "1309700" + }, + "2006-03-20": { + "1. open": "41.2200", + "2. high": "41.2200", + "3. low": "40.8100", + "4. close": "41.1000", + "5. volume": "890900" + }, + "2006-03-17": { + "1. open": "41.4300", + "2. high": "41.4700", + "3. low": "40.8300", + "4. close": "41.2100", + "5. volume": "972000" + }, + "2006-03-16": { + "1. open": "41.2000", + "2. high": "41.2800", + "3. low": "40.7600", + "4. close": "41.2100", + "5. volume": "1091600" + }, + "2006-03-15": { + "1. open": "40.9000", + "2. high": "41.0800", + "3. low": "40.6800", + "4. close": "41.0700", + "5. volume": "803100" + }, + "2006-03-14": { + "1. open": "40.7000", + "2. high": "40.9000", + "3. low": "40.3300", + "4. close": "40.9000", + "5. volume": "832100" + }, + "2006-03-13": { + "1. open": "40.9800", + "2. high": "41.2800", + "3. low": "40.6700", + "4. close": "40.8100", + "5. volume": "487900" + }, + "2006-03-10": { + "1. open": "40.8700", + "2. high": "41.0500", + "3. low": "40.3800", + "4. close": "40.8300", + "5. volume": "1087000" + }, + "2006-03-09": { + "1. open": "40.4900", + "2. high": "41.1300", + "3. low": "40.4600", + "4. close": "40.9900", + "5. volume": "1188000" + }, + "2006-03-08": { + "1. open": "40.0500", + "2. high": "40.5200", + "3. low": "39.6900", + "4. close": "40.4300", + "5. volume": "1129000" + }, + "2006-03-07": { + "1. open": "41.2700", + "2. high": "41.2700", + "3. low": "40.0000", + "4. close": "40.1400", + "5. volume": "1412900" + }, + "2006-03-06": { + "1. open": "41.8000", + "2. high": "41.8000", + "3. low": "41.0500", + "4. close": "41.2700", + "5. volume": "624800" + }, + "2006-03-03": { + "1. open": "41.1100", + "2. high": "41.9700", + "3. low": "41.1100", + "4. close": "41.6400", + "5. volume": "920100" + }, + "2006-03-02": { + "1. open": "41.5700", + "2. high": "41.5900", + "3. low": "41.1800", + "4. close": "41.3900", + "5. volume": "1094400" + }, + "2006-03-01": { + "1. open": "41.9500", + "2. high": "42.0100", + "3. low": "41.6200", + "4. close": "41.8200", + "5. volume": "1204600" + }, + "2006-02-28": { + "1. open": "42.4500", + "2. high": "42.7000", + "3. low": "41.9400", + "4. close": "41.9400", + "5. volume": "808100" + }, + "2006-02-27": { + "1. open": "42.7500", + "2. high": "42.9400", + "3. low": "42.6400", + "4. close": "42.6400", + "5. volume": "699900" + }, + "2006-02-24": { + "1. open": "42.4800", + "2. high": "42.8000", + "3. low": "42.3300", + "4. close": "42.7500", + "5. volume": "1392100" + }, + "2006-02-23": { + "1. open": "42.4600", + "2. high": "42.5700", + "3. low": "42.2900", + "4. close": "42.4800", + "5. volume": "1461200" + }, + "2006-02-22": { + "1. open": "41.7300", + "2. high": "42.4000", + "3. low": "41.6600", + "4. close": "42.2100", + "5. volume": "819900" + }, + "2006-02-21": { + "1. open": "41.2100", + "2. high": "41.9300", + "3. low": "41.1800", + "4. close": "41.7300", + "5. volume": "1398700" + }, + "2006-02-17": { + "1. open": "41.9400", + "2. high": "41.9500", + "3. low": "41.3900", + "4. close": "41.4400", + "5. volume": "561500" + }, + "2006-02-16": { + "1. open": "41.4000", + "2. high": "42.1500", + "3. low": "41.1300", + "4. close": "42.0000", + "5. volume": "1141700" + }, + "2006-02-15": { + "1. open": "40.9000", + "2. high": "41.4900", + "3. low": "40.8300", + "4. close": "41.4000", + "5. volume": "1532600" + }, + "2006-02-14": { + "1. open": "41.4400", + "2. high": "41.6000", + "3. low": "41.1400", + "4. close": "41.3000", + "5. volume": "1077600" + }, + "2006-02-13": { + "1. open": "41.7400", + "2. high": "41.8700", + "3. low": "41.1900", + "4. close": "41.4700", + "5. volume": "991600" + }, + "2006-02-10": { + "1. open": "41.9800", + "2. high": "42.1500", + "3. low": "41.7800", + "4. close": "41.9800", + "5. volume": "1188500" + }, + "2006-02-09": { + "1. open": "41.9400", + "2. high": "42.2000", + "3. low": "41.7500", + "4. close": "41.8700", + "5. volume": "1000600" + }, + "2006-02-08": { + "1. open": "41.3300", + "2. high": "42.0500", + "3. low": "41.3000", + "4. close": "41.9400", + "5. volume": "1566400" + }, + "2006-02-07": { + "1. open": "41.0000", + "2. high": "41.6500", + "3. low": "41.0000", + "4. close": "41.2100", + "5. volume": "1236500" + }, + "2006-02-06": { + "1. open": "41.2500", + "2. high": "41.2800", + "3. low": "40.7300", + "4. close": "41.1400", + "5. volume": "941300" + }, + "2006-02-03": { + "1. open": "41.1500", + "2. high": "41.4800", + "3. low": "40.6300", + "4. close": "41.3400", + "5. volume": "2041500" + }, + "2006-02-02": { + "1. open": "40.7000", + "2. high": "41.4500", + "3. low": "40.5100", + "4. close": "41.1100", + "5. volume": "1125400" + }, + "2006-02-01": { + "1. open": "40.3800", + "2. high": "40.8500", + "3. low": "40.3000", + "4. close": "40.5900", + "5. volume": "870000" + }, + "2006-01-31": { + "1. open": "40.8200", + "2. high": "41.0400", + "3. low": "40.6600", + "4. close": "40.6600", + "5. volume": "1021200" + }, + "2006-01-30": { + "1. open": "41.0000", + "2. high": "41.2900", + "3. low": "40.6900", + "4. close": "40.6900", + "5. volume": "843400" + }, + "2006-01-27": { + "1. open": "40.5200", + "2. high": "41.0900", + "3. low": "40.2500", + "4. close": "41.0300", + "5. volume": "738300" + }, + "2006-01-26": { + "1. open": "40.9000", + "2. high": "41.0000", + "3. low": "40.2200", + "4. close": "40.5200", + "5. volume": "1015900" + }, + "2006-01-25": { + "1. open": "40.2300", + "2. high": "40.9100", + "3. low": "39.8800", + "4. close": "40.6100", + "5. volume": "1498800" + }, + "2006-01-24": { + "1. open": "39.2600", + "2. high": "39.7900", + "3. low": "39.0000", + "4. close": "39.7300", + "5. volume": "1341500" + }, + "2006-01-23": { + "1. open": "39.0000", + "2. high": "39.2300", + "3. low": "38.7000", + "4. close": "38.9900", + "5. volume": "752200" + }, + "2006-01-20": { + "1. open": "39.3800", + "2. high": "39.5500", + "3. low": "38.8400", + "4. close": "38.8700", + "5. volume": "1238800" + }, + "2006-01-19": { + "1. open": "39.6500", + "2. high": "39.9200", + "3. low": "39.3900", + "4. close": "39.6000", + "5. volume": "1044300" + }, + "2006-01-18": { + "1. open": "39.1700", + "2. high": "39.7500", + "3. low": "38.9900", + "4. close": "39.2300", + "5. volume": "1203800" + }, + "2006-01-17": { + "1. open": "40.2300", + "2. high": "40.2700", + "3. low": "39.2500", + "4. close": "39.4200", + "5. volume": "1215600" + }, + "2006-01-13": { + "1. open": "40.1700", + "2. high": "40.6500", + "3. low": "40.0900", + "4. close": "40.4600", + "5. volume": "884200" + }, + "2006-01-12": { + "1. open": "40.0200", + "2. high": "40.5900", + "3. low": "39.9500", + "4. close": "40.2500", + "5. volume": "1462800" + }, + "2006-01-11": { + "1. open": "39.9900", + "2. high": "40.2000", + "3. low": "39.7400", + "4. close": "40.0300", + "5. volume": "1661200" + }, + "2006-01-10": { + "1. open": "40.0000", + "2. high": "40.4900", + "3. low": "39.8600", + "4. close": "39.9800", + "5. volume": "1763600" + }, + "2006-01-09": { + "1. open": "40.0300", + "2. high": "41.1900", + "3. low": "39.9000", + "4. close": "40.9300", + "5. volume": "1878000" + }, + "2006-01-06": { + "1. open": "39.4000", + "2. high": "40.4600", + "3. low": "39.4000", + "4. close": "40.4000", + "5. volume": "3126900" + }, + "2006-01-05": { + "1. open": "39.2800", + "2. high": "39.3500", + "3. low": "37.9200", + "4. close": "38.2000", + "5. volume": "2235800" + }, + "2006-01-04": { + "1. open": "38.7000", + "2. high": "39.2100", + "3. low": "38.7000", + "4. close": "39.1400", + "5. volume": "1370100" + }, + "2006-01-03": { + "1. open": "39.4500", + "2. high": "39.4500", + "3. low": "37.9900", + "4. close": "38.4900", + "5. volume": "3129100" + }, + "2005-12-30": { + "1. open": "38.8900", + "2. high": "39.0600", + "3. low": "38.7000", + "4. close": "38.8800", + "5. volume": "937200" + }, + "2005-12-29": { + "1. open": "38.9400", + "2. high": "39.4100", + "3. low": "38.8300", + "4. close": "39.1400", + "5. volume": "895100" + }, + "2005-12-28": { + "1. open": "38.3600", + "2. high": "38.9000", + "3. low": "38.3600", + "4. close": "38.8300", + "5. volume": "894700" + }, + "2005-12-27": { + "1. open": "38.7900", + "2. high": "38.9000", + "3. low": "38.0700", + "4. close": "38.2500", + "5. volume": "751900" + }, + "2005-12-23": { + "1. open": "38.5000", + "2. high": "38.8100", + "3. low": "38.3400", + "4. close": "38.5500", + "5. volume": "636100" + }, + "2005-12-22": { + "1. open": "38.3100", + "2. high": "38.4900", + "3. low": "38.0800", + "4. close": "38.4100", + "5. volume": "850100" + }, + "2005-12-21": { + "1. open": "38.6200", + "2. high": "38.9900", + "3. low": "37.9200", + "4. close": "38.1900", + "5. volume": "1278500" + }, + "2005-12-20": { + "1. open": "38.0200", + "2. high": "38.5500", + "3. low": "37.9200", + "4. close": "38.3200", + "5. volume": "1408000" + }, + "2005-12-19": { + "1. open": "38.3500", + "2. high": "38.7500", + "3. low": "38.0100", + "4. close": "38.2100", + "5. volume": "1733900" + }, + "2005-12-16": { + "1. open": "36.6000", + "2. high": "39.5300", + "3. low": "36.5410", + "4. close": "38.8100", + "5. volume": "5107500" + }, + "2005-12-15": { + "1. open": "34.6000", + "2. high": "35.1700", + "3. low": "34.4700", + "4. close": "34.8000", + "5. volume": "1207800" + }, + "2005-12-14": { + "1. open": "33.8600", + "2. high": "34.8600", + "3. low": "33.8000", + "4. close": "34.6200", + "5. volume": "1051600" + }, + "2005-12-13": { + "1. open": "34.1000", + "2. high": "34.6800", + "3. low": "33.8400", + "4. close": "33.9200", + "5. volume": "2082100" + }, + "2005-12-12": { + "1. open": "35.3000", + "2. high": "35.3900", + "3. low": "34.9000", + "4. close": "35.0200", + "5. volume": "864100" + }, + "2005-12-09": { + "1. open": "34.9500", + "2. high": "35.2000", + "3. low": "34.7500", + "4. close": "34.9800", + "5. volume": "1316400" + }, + "2005-12-08": { + "1. open": "35.8900", + "2. high": "35.8900", + "3. low": "34.9200", + "4. close": "34.9200", + "5. volume": "2223800" + }, + "2005-12-07": { + "1. open": "36.3000", + "2. high": "36.5700", + "3. low": "35.9100", + "4. close": "35.9600", + "5. volume": "1324400" + }, + "2005-12-06": { + "1. open": "36.3700", + "2. high": "36.8200", + "3. low": "36.2700", + "4. close": "36.3000", + "5. volume": "1170700" + }, + "2005-12-05": { + "1. open": "36.3500", + "2. high": "36.8500", + "3. low": "36.2700", + "4. close": "36.2800", + "5. volume": "1104200" + }, + "2005-12-02": { + "1. open": "36.2700", + "2. high": "36.7400", + "3. low": "36.2100", + "4. close": "36.5600", + "5. volume": "740000" + }, + "2005-12-01": { + "1. open": "35.9000", + "2. high": "36.3000", + "3. low": "30.9000", + "4. close": "36.2700", + "5. volume": "934100" + }, + "2005-11-30": { + "1. open": "36.0600", + "2. high": "36.2400", + "3. low": "35.7700", + "4. close": "35.7800", + "5. volume": "1165800" + }, + "2005-11-29": { + "1. open": "35.8400", + "2. high": "36.1800", + "3. low": "35.8400", + "4. close": "36.0100", + "5. volume": "827500" + }, + "2005-11-28": { + "1. open": "36.0100", + "2. high": "36.2900", + "3. low": "35.7100", + "4. close": "35.7100", + "5. volume": "667200" + }, + "2005-11-25": { + "1. open": "36.0900", + "2. high": "36.1375", + "3. low": "35.9000", + "4. close": "36.0900", + "5. volume": "216900" + }, + "2005-11-23": { + "1. open": "35.8200", + "2. high": "36.1400", + "3. low": "35.8100", + "4. close": "36.0800", + "5. volume": "753100" + }, + "2005-11-22": { + "1. open": "35.0800", + "2. high": "36.1400", + "3. low": "35.0800", + "4. close": "35.9900", + "5. volume": "1120900" + }, + "2005-11-21": { + "1. open": "35.2700", + "2. high": "35.8200", + "3. low": "34.9500", + "4. close": "35.2700", + "5. volume": "1672500" + }, + "2005-11-18": { + "1. open": "34.7800", + "2. high": "35.4300", + "3. low": "34.4500", + "4. close": "35.3500", + "5. volume": "1191600" + }, + "2005-11-17": { + "1. open": "34.2400", + "2. high": "34.6000", + "3. low": "34.1600", + "4. close": "34.5300", + "5. volume": "540000" + }, + "2005-11-16": { + "1. open": "34.2600", + "2. high": "34.6000", + "3. low": "33.7600", + "4. close": "34.0400", + "5. volume": "706400" + }, + "2005-11-15": { + "1. open": "34.2400", + "2. high": "34.3300", + "3. low": "33.8400", + "4. close": "34.2600", + "5. volume": "858500" + }, + "2005-11-14": { + "1. open": "34.2300", + "2. high": "34.8200", + "3. low": "34.1000", + "4. close": "34.3600", + "5. volume": "941700" + }, + "2005-11-11": { + "1. open": "34.3000", + "2. high": "34.3200", + "3. low": "33.6800", + "4. close": "34.0800", + "5. volume": "619400" + }, + "2005-11-10": { + "1. open": "34.1500", + "2. high": "34.4200", + "3. low": "33.8300", + "4. close": "34.3200", + "5. volume": "920200" + }, + "2005-11-09": { + "1. open": "34.0200", + "2. high": "34.2800", + "3. low": "33.8100", + "4. close": "34.1800", + "5. volume": "785400" + }, + "2005-11-08": { + "1. open": "34.7500", + "2. high": "34.7500", + "3. low": "33.6600", + "4. close": "33.9100", + "5. volume": "1437200" + }, + "2005-11-07": { + "1. open": "34.4600", + "2. high": "34.9000", + "3. low": "34.2400", + "4. close": "34.5500", + "5. volume": "1391800" + }, + "2005-11-04": { + "1. open": "33.5500", + "2. high": "34.6000", + "3. low": "33.3696", + "4. close": "34.4700", + "5. volume": "2079300" + }, + "2005-11-03": { + "1. open": "32.7200", + "2. high": "33.1600", + "3. low": "32.5300", + "4. close": "32.7600", + "5. volume": "902700" + }, + "2005-11-02": { + "1. open": "32.0200", + "2. high": "32.6200", + "3. low": "32.0000", + "4. close": "32.5500", + "5. volume": "649200" + }, + "2005-11-01": { + "1. open": "32.3500", + "2. high": "32.4300", + "3. low": "32.0000", + "4. close": "32.0200", + "5. volume": "990300" + }, + "2005-10-31": { + "1. open": "32.0000", + "2. high": "32.8700", + "3. low": "32.0000", + "4. close": "32.4200", + "5. volume": "1164000" + }, + "2005-10-28": { + "1. open": "30.5500", + "2. high": "31.9000", + "3. low": "30.5500", + "4. close": "31.8800", + "5. volume": "1169200" + }, + "2005-10-27": { + "1. open": "31.2500", + "2. high": "31.3300", + "3. low": "30.5100", + "4. close": "30.5100", + "5. volume": "878500" + }, + "2005-10-26": { + "1. open": "31.8600", + "2. high": "31.9700", + "3. low": "31.1800", + "4. close": "31.3400", + "5. volume": "826200" + }, + "2005-10-25": { + "1. open": "32.0800", + "2. high": "32.6900", + "3. low": "31.3800", + "4. close": "31.8600", + "5. volume": "1344000" + }, + "2005-10-24": { + "1. open": "31.4200", + "2. high": "32.2300", + "3. low": "31.4200", + "4. close": "32.0500", + "5. volume": "1285100" + }, + "2005-10-21": { + "1. open": "31.1100", + "2. high": "31.5000", + "3. low": "30.7100", + "4. close": "31.1900", + "5. volume": "1416900" + }, + "2005-10-20": { + "1. open": "30.9300", + "2. high": "31.4900", + "3. low": "30.7200", + "4. close": "30.9600", + "5. volume": "1211600" + }, + "2005-10-19": { + "1. open": "30.2100", + "2. high": "31.1200", + "3. low": "29.9500", + "4. close": "30.9700", + "5. volume": "1114100" + }, + "2005-10-18": { + "1. open": "30.4500", + "2. high": "30.5800", + "3. low": "29.8900", + "4. close": "30.2100", + "5. volume": "1065700" + }, + "2005-10-17": { + "1. open": "30.8900", + "2. high": "30.8900", + "3. low": "30.0400", + "4. close": "30.4500", + "5. volume": "1014200" + }, + "2005-10-14": { + "1. open": "30.3900", + "2. high": "31.0800", + "3. low": "30.2300", + "4. close": "31.0100", + "5. volume": "1531000" + }, + "2005-10-13": { + "1. open": "29.8000", + "2. high": "30.4500", + "3. low": "29.5800", + "4. close": "30.3700", + "5. volume": "1503700" + }, + "2005-10-12": { + "1. open": "30.2300", + "2. high": "30.7700", + "3. low": "29.9000", + "4. close": "29.9500", + "5. volume": "1232700" + }, + "2005-10-11": { + "1. open": "30.4900", + "2. high": "30.6700", + "3. low": "30.1700", + "4. close": "30.2400", + "5. volume": "1269000" + }, + "2005-10-10": { + "1. open": "29.8400", + "2. high": "30.3300", + "3. low": "29.8200", + "4. close": "30.2500", + "5. volume": "1087700" + }, + "2005-10-07": { + "1. open": "29.6500", + "2. high": "30.1700", + "3. low": "29.5600", + "4. close": "29.8400", + "5. volume": "924800" + }, + "2005-10-06": { + "1. open": "29.9100", + "2. high": "30.2200", + "3. low": "29.4800", + "4. close": "29.6900", + "5. volume": "1114300" + }, + "2005-10-05": { + "1. open": "29.7200", + "2. high": "30.4300", + "3. low": "29.5000", + "4. close": "29.9000", + "5. volume": "1257000" + }, + "2005-10-04": { + "1. open": "30.3500", + "2. high": "30.5600", + "3. low": "29.7400", + "4. close": "29.9300", + "5. volume": "1241700" + }, + "2005-10-03": { + "1. open": "30.1700", + "2. high": "30.5200", + "3. low": "29.9900", + "4. close": "30.2900", + "5. volume": "1227200" + }, + "2005-09-30": { + "1. open": "29.5300", + "2. high": "30.4000", + "3. low": "29.3000", + "4. close": "30.3700", + "5. volume": "1366600" + }, + "2005-09-29": { + "1. open": "29.4700", + "2. high": "29.6600", + "3. low": "28.8700", + "4. close": "29.5300", + "5. volume": "1194400" + }, + "2005-09-28": { + "1. open": "30.4400", + "2. high": "30.5800", + "3. low": "29.5300", + "4. close": "29.5500", + "5. volume": "1553200" + }, + "2005-09-27": { + "1. open": "30.5800", + "2. high": "30.8000", + "3. low": "30.1800", + "4. close": "30.3500", + "5. volume": "1221000" + }, + "2005-09-26": { + "1. open": "30.3000", + "2. high": "30.6600", + "3. low": "29.8900", + "4. close": "30.5700", + "5. volume": "2195800" + }, + "2005-09-23": { + "1. open": "31.2000", + "2. high": "31.4800", + "3. low": "29.5800", + "4. close": "29.7200", + "5. volume": "3859500" + }, + "2005-09-22": { + "1. open": "28.8000", + "2. high": "29.3300", + "3. low": "28.1800", + "4. close": "29.0700", + "5. volume": "1870700" + }, + "2005-09-21": { + "1. open": "29.2500", + "2. high": "29.2500", + "3. low": "28.1800", + "4. close": "28.8000", + "5. volume": "1950600" + }, + "2005-09-20": { + "1. open": "30.2900", + "2. high": "30.3500", + "3. low": "29.1100", + "4. close": "29.3100", + "5. volume": "1558000" + }, + "2005-09-19": { + "1. open": "30.4500", + "2. high": "30.4500", + "3. low": "30.0300", + "4. close": "30.3300", + "5. volume": "975200" + }, + "2005-09-16": { + "1. open": "30.3100", + "2. high": "30.8400", + "3. low": "30.2900", + "4. close": "30.6500", + "5. volume": "1617400" + }, + "2005-09-15": { + "1. open": "30.1500", + "2. high": "30.2400", + "3. low": "29.8500", + "4. close": "30.1400", + "5. volume": "1547700" + }, + "2005-09-14": { + "1. open": "30.8200", + "2. high": "30.8300", + "3. low": "30.0000", + "4. close": "30.0200", + "5. volume": "1229600" + }, + "2005-09-13": { + "1. open": "31.0000", + "2. high": "31.0100", + "3. low": "30.7500", + "4. close": "30.7500", + "5. volume": "1216600" + }, + "2005-09-12": { + "1. open": "31.5200", + "2. high": "31.6500", + "3. low": "31.2500", + "4. close": "31.3800", + "5. volume": "822500" + }, + "2005-09-09": { + "1. open": "31.3000", + "2. high": "31.7100", + "3. low": "31.1600", + "4. close": "31.6200", + "5. volume": "1058300" + }, + "2005-09-08": { + "1. open": "31.3000", + "2. high": "31.4000", + "3. low": "31.0000", + "4. close": "31.2800", + "5. volume": "687900" + }, + "2005-09-07": { + "1. open": "30.8500", + "2. high": "31.6300", + "3. low": "30.7700", + "4. close": "31.4100", + "5. volume": "1723800" + }, + "2005-09-06": { + "1. open": "30.0000", + "2. high": "30.7400", + "3. low": "29.8500", + "4. close": "30.6500", + "5. volume": "1922500" + }, + "2005-09-02": { + "1. open": "29.8300", + "2. high": "30.0700", + "3. low": "29.4100", + "4. close": "29.8800", + "5. volume": "2261300" + }, + "2005-09-01": { + "1. open": "31.4100", + "2. high": "31.4100", + "3. low": "29.6500", + "4. close": "30.0800", + "5. volume": "2519200" + }, + "2005-08-31": { + "1. open": "30.6500", + "2. high": "31.4500", + "3. low": "30.6000", + "4. close": "31.4100", + "5. volume": "2167900" + }, + "2005-08-30": { + "1. open": "31.3700", + "2. high": "31.3800", + "3. low": "30.4000", + "4. close": "30.6100", + "5. volume": "1845200" + }, + "2005-08-29": { + "1. open": "31.3400", + "2. high": "31.6800", + "3. low": "31.1600", + "4. close": "31.5000", + "5. volume": "1112500" + }, + "2005-08-26": { + "1. open": "31.5000", + "2. high": "31.6800", + "3. low": "31.0100", + "4. close": "31.5900", + "5. volume": "1557600" + }, + "2005-08-25": { + "1. open": "30.9200", + "2. high": "31.7500", + "3. low": "30.1500", + "4. close": "31.5000", + "5. volume": "2802700" + }, + "2005-08-24": { + "1. open": "32.3000", + "2. high": "32.3100", + "3. low": "30.6800", + "4. close": "30.9200", + "5. volume": "2649700" + }, + "2005-08-23": { + "1. open": "32.1800", + "2. high": "32.6100", + "3. low": "32.1300", + "4. close": "32.4200", + "5. volume": "962500" + }, + "2005-08-22": { + "1. open": "32.4200", + "2. high": "32.5500", + "3. low": "32.0300", + "4. close": "32.2600", + "5. volume": "1165600" + }, + "2005-08-19": { + "1. open": "32.6000", + "2. high": "32.7400", + "3. low": "32.3404", + "4. close": "32.4200", + "5. volume": "1017700" + }, + "2005-08-18": { + "1. open": "32.3400", + "2. high": "32.5200", + "3. low": "32.0300", + "4. close": "32.4200", + "5. volume": "1323300" + }, + "2005-08-17": { + "1. open": "32.2000", + "2. high": "32.5800", + "3. low": "32.1800", + "4. close": "32.3000", + "5. volume": "1269000" + }, + "2005-08-16": { + "1. open": "33.7000", + "2. high": "33.7300", + "3. low": "32.1900", + "4. close": "32.2400", + "5. volume": "1998700" + }, + "2005-08-15": { + "1. open": "33.6000", + "2. high": "33.8600", + "3. low": "33.5000", + "4. close": "33.6600", + "5. volume": "965300" + }, + "2005-08-12": { + "1. open": "33.5300", + "2. high": "33.6000", + "3. low": "33.2000", + "4. close": "33.5100", + "5. volume": "988100" + }, + "2005-08-11": { + "1. open": "33.3600", + "2. high": "33.8000", + "3. low": "33.2600", + "4. close": "33.7800", + "5. volume": "1031200" + }, + "2005-08-10": { + "1. open": "33.2200", + "2. high": "33.5400", + "3. low": "33.1000", + "4. close": "33.2300", + "5. volume": "991900" + }, + "2005-08-09": { + "1. open": "32.8800", + "2. high": "33.0200", + "3. low": "32.7600", + "4. close": "33.0100", + "5. volume": "1421000" + }, + "2005-08-08": { + "1. open": "33.1000", + "2. high": "33.2900", + "3. low": "32.7000", + "4. close": "32.7500", + "5. volume": "1404200" + }, + "2005-08-05": { + "1. open": "34.1800", + "2. high": "34.1900", + "3. low": "32.9300", + "4. close": "33.0900", + "5. volume": "1332700" + }, + "2005-08-04": { + "1. open": "34.3500", + "2. high": "34.6000", + "3. low": "34.1100", + "4. close": "34.4600", + "5. volume": "823300" + }, + "2005-08-03": { + "1. open": "34.5800", + "2. high": "34.5800", + "3. low": "34.2400", + "4. close": "34.3500", + "5. volume": "521800" + }, + "2005-08-02": { + "1. open": "34.8100", + "2. high": "34.9800", + "3. low": "34.3800", + "4. close": "34.6800", + "5. volume": "1259800" + }, + "2005-08-01": { + "1. open": "34.6900", + "2. high": "34.9700", + "3. low": "34.6000", + "4. close": "34.8100", + "5. volume": "727400" + }, + "2005-07-29": { + "1. open": "34.5100", + "2. high": "34.8500", + "3. low": "34.2500", + "4. close": "34.7000", + "5. volume": "953200" + }, + "2005-07-28": { + "1. open": "34.1300", + "2. high": "34.5600", + "3. low": "34.0000", + "4. close": "34.5100", + "5. volume": "995200" + }, + "2005-07-27": { + "1. open": "34.7000", + "2. high": "34.7100", + "3. low": "33.9400", + "4. close": "34.1700", + "5. volume": "1105900" + }, + "2005-07-26": { + "1. open": "34.3200", + "2. high": "34.7700", + "3. low": "34.2400", + "4. close": "34.7000", + "5. volume": "771100" + }, + "2005-07-25": { + "1. open": "34.5000", + "2. high": "34.6300", + "3. low": "34.1400", + "4. close": "34.3300", + "5. volume": "1091700" + }, + "2005-07-22": { + "1. open": "34.0300", + "2. high": "34.4900", + "3. low": "33.9700", + "4. close": "34.4700", + "5. volume": "699700" + }, + "2005-07-21": { + "1. open": "34.1500", + "2. high": "34.3000", + "3. low": "33.7000", + "4. close": "34.0600", + "5. volume": "941000" + }, + "2005-07-20": { + "1. open": "33.8300", + "2. high": "34.1900", + "3. low": "33.7200", + "4. close": "34.1800", + "5. volume": "843500" + }, + "2005-07-19": { + "1. open": "34.0000", + "2. high": "34.1300", + "3. low": "33.6100", + "4. close": "33.9900", + "5. volume": "892600" + }, + "2005-07-18": { + "1. open": "34.0400", + "2. high": "34.0500", + "3. low": "33.6700", + "4. close": "33.8700", + "5. volume": "1048400" + }, + "2005-07-15": { + "1. open": "33.6900", + "2. high": "34.3000", + "3. low": "33.5600", + "4. close": "34.1000", + "5. volume": "1593000" + }, + "2005-07-14": { + "1. open": "33.7500", + "2. high": "34.0000", + "3. low": "33.5700", + "4. close": "33.6900", + "5. volume": "1188300" + }, + "2005-07-13": { + "1. open": "33.7600", + "2. high": "33.9500", + "3. low": "33.5000", + "4. close": "33.7300", + "5. volume": "1903700" + }, + "2005-07-12": { + "1. open": "33.9200", + "2. high": "33.9400", + "3. low": "33.3300", + "4. close": "33.7400", + "5. volume": "3110600" + }, + "2005-07-11": { + "1. open": "31.9800", + "2. high": "32.5000", + "3. low": "31.8300", + "4. close": "32.4900", + "5. volume": "1461800" + }, + "2005-07-08": { + "1. open": "31.7900", + "2. high": "32.0900", + "3. low": "31.5800", + "4. close": "32.0800", + "5. volume": "1075000" + }, + "2005-07-07": { + "1. open": "31.4200", + "2. high": "31.8000", + "3. low": "31.3010", + "4. close": "31.7900", + "5. volume": "1458800" + }, + "2005-07-06": { + "1. open": "32.3500", + "2. high": "32.3900", + "3. low": "31.7400", + "4. close": "31.7600", + "5. volume": "1959200" + }, + "2005-07-05": { + "1. open": "32.8200", + "2. high": "33.0500", + "3. low": "32.7500", + "4. close": "32.8200", + "5. volume": "843000" + }, + "2005-07-01": { + "1. open": "33.0000", + "2. high": "33.0500", + "3. low": "32.7500", + "4. close": "33.0300", + "5. volume": "754000" + }, + "2005-06-30": { + "1. open": "33.0000", + "2. high": "33.2500", + "3. low": "32.8900", + "4. close": "32.9800", + "5. volume": "1478900" + }, + "2005-06-29": { + "1. open": "32.6600", + "2. high": "32.9900", + "3. low": "32.5800", + "4. close": "32.9800", + "5. volume": "1477800" + }, + "2005-06-28": { + "1. open": "32.9800", + "2. high": "32.9800", + "3. low": "32.5800", + "4. close": "32.6600", + "5. volume": "1157600" + }, + "2005-06-27": { + "1. open": "32.6800", + "2. high": "33.1000", + "3. low": "32.4000", + "4. close": "32.8100", + "5. volume": "1078700" + }, + "2005-06-24": { + "1. open": "32.9300", + "2. high": "33.1100", + "3. low": "32.6400", + "4. close": "32.7000", + "5. volume": "1475900" + }, + "2005-06-23": { + "1. open": "33.1500", + "2. high": "33.3600", + "3. low": "32.8700", + "4. close": "32.9300", + "5. volume": "1255900" + }, + "2005-06-22": { + "1. open": "33.1500", + "2. high": "33.2800", + "3. low": "32.9400", + "4. close": "33.1500", + "5. volume": "2096300" + }, + "2005-06-21": { + "1. open": "33.2000", + "2. high": "33.2000", + "3. low": "32.5000", + "4. close": "32.9500", + "5. volume": "2881800" + }, + "2005-06-20": { + "1. open": "33.0100", + "2. high": "33.6800", + "3. low": "33.0100", + "4. close": "33.3600", + "5. volume": "2007600" + }, + "2005-06-17": { + "1. open": "33.1600", + "2. high": "33.4000", + "3. low": "32.9500", + "4. close": "33.0000", + "5. volume": "1945600" + }, + "2005-06-16": { + "1. open": "33.0400", + "2. high": "33.2700", + "3. low": "32.9200", + "4. close": "33.1500", + "5. volume": "1146200" + }, + "2005-06-15": { + "1. open": "33.1300", + "2. high": "33.2100", + "3. low": "32.9500", + "4. close": "33.0400", + "5. volume": "1453000" + }, + "2005-06-14": { + "1. open": "33.0500", + "2. high": "33.3000", + "3. low": "32.9200", + "4. close": "33.1100", + "5. volume": "1252500" + }, + "2005-06-13": { + "1. open": "33.3900", + "2. high": "33.4700", + "3. low": "32.9760", + "4. close": "33.1500", + "5. volume": "988000" + }, + "2005-06-10": { + "1. open": "33.0500", + "2. high": "33.4700", + "3. low": "33.0100", + "4. close": "33.4400", + "5. volume": "1017400" + }, + "2005-06-09": { + "1. open": "32.9000", + "2. high": "33.2900", + "3. low": "32.7200", + "4. close": "33.1100", + "5. volume": "1453900" + }, + "2005-06-08": { + "1. open": "32.7600", + "2. high": "32.8900", + "3. low": "32.6124", + "4. close": "32.8100", + "5. volume": "1128900" + }, + "2005-06-07": { + "1. open": "32.6900", + "2. high": "32.8700", + "3. low": "32.6500", + "4. close": "32.7300", + "5. volume": "1064200" + }, + "2005-06-06": { + "1. open": "32.3700", + "2. high": "32.8000", + "3. low": "32.1400", + "4. close": "32.8000", + "5. volume": "1845200" + }, + "2005-06-03": { + "1. open": "32.8400", + "2. high": "32.9300", + "3. low": "32.8100", + "4. close": "32.9100", + "5. volume": "1243500" + }, + "2005-06-02": { + "1. open": "32.7500", + "2. high": "32.9600", + "3. low": "32.6900", + "4. close": "32.9500", + "5. volume": "1014600" + }, + "2005-06-01": { + "1. open": "32.7000", + "2. high": "32.9400", + "3. low": "32.5500", + "4. close": "32.8900", + "5. volume": "1715300" + }, + "2005-05-31": { + "1. open": "32.8300", + "2. high": "32.8300", + "3. low": "32.4700", + "4. close": "32.4800", + "5. volume": "991200" + }, + "2005-05-27": { + "1. open": "32.6700", + "2. high": "32.8100", + "3. low": "32.5100", + "4. close": "32.8000", + "5. volume": "736600" + }, + "2005-05-26": { + "1. open": "32.6000", + "2. high": "33.1100", + "3. low": "32.5600", + "4. close": "32.7500", + "5. volume": "1221100" + }, + "2005-05-25": { + "1. open": "32.5600", + "2. high": "32.6500", + "3. low": "32.1800", + "4. close": "32.4100", + "5. volume": "931700" + }, + "2005-05-24": { + "1. open": "32.7900", + "2. high": "32.7900", + "3. low": "32.2807", + "4. close": "32.5600", + "5. volume": "1021200" + }, + "2005-05-23": { + "1. open": "31.9900", + "2. high": "32.6600", + "3. low": "31.9900", + "4. close": "32.5400", + "5. volume": "1434400" + }, + "2005-05-20": { + "1. open": "31.7300", + "2. high": "31.9800", + "3. low": "31.4300", + "4. close": "31.9600", + "5. volume": "1594000" + }, + "2005-05-19": { + "1. open": "31.5700", + "2. high": "31.8900", + "3. low": "31.3400", + "4. close": "31.5700", + "5. volume": "1866300" + }, + "2005-05-18": { + "1. open": "30.5200", + "2. high": "31.5100", + "3. low": "30.5200", + "4. close": "31.3700", + "5. volume": "1580200" + }, + "2005-05-17": { + "1. open": "30.2500", + "2. high": "30.4500", + "3. low": "30.0000", + "4. close": "30.3300", + "5. volume": "1260600" + }, + "2005-05-16": { + "1. open": "30.0300", + "2. high": "30.3700", + "3. low": "29.8500", + "4. close": "30.2800", + "5. volume": "1080700" + }, + "2005-05-13": { + "1. open": "30.7000", + "2. high": "30.7100", + "3. low": "29.8900", + "4. close": "30.0300", + "5. volume": "1476800" + }, + "2005-05-12": { + "1. open": "31.2500", + "2. high": "31.3400", + "3. low": "30.6500", + "4. close": "30.7400", + "5. volume": "1687100" + }, + "2005-05-11": { + "1. open": "31.0800", + "2. high": "31.3700", + "3. low": "31.0800", + "4. close": "31.3100", + "5. volume": "1475000" + }, + "2005-05-10": { + "1. open": "30.3000", + "2. high": "31.3100", + "3. low": "30.2700", + "4. close": "31.1500", + "5. volume": "1486900" + }, + "2005-05-09": { + "1. open": "30.6900", + "2. high": "30.7000", + "3. low": "30.3400", + "4. close": "30.4700", + "5. volume": "1119300" + }, + "2005-05-06": { + "1. open": "31.2900", + "2. high": "31.2900", + "3. low": "30.6900", + "4. close": "30.8000", + "5. volume": "1440400" + }, + "2005-05-05": { + "1. open": "31.0000", + "2. high": "31.3700", + "3. low": "30.7300", + "4. close": "31.2900", + "5. volume": "1776300" + }, + "2005-05-04": { + "1. open": "30.1800", + "2. high": "30.6700", + "3. low": "30.1500", + "4. close": "30.6300", + "5. volume": "995400" + }, + "2005-05-03": { + "1. open": "30.0500", + "2. high": "30.4000", + "3. low": "29.9100", + "4. close": "30.1700", + "5. volume": "1200200" + }, + "2005-05-02": { + "1. open": "30.1700", + "2. high": "30.1700", + "3. low": "29.8700", + "4. close": "30.0800", + "5. volume": "1072000" + }, + "2005-04-29": { + "1. open": "29.8800", + "2. high": "30.1300", + "3. low": "29.5900", + "4. close": "30.0000", + "5. volume": "1180700" + }, + "2005-04-28": { + "1. open": "30.0300", + "2. high": "30.3000", + "3. low": "29.7500", + "4. close": "29.8100", + "5. volume": "1660600" + }, + "2005-04-27": { + "1. open": "30.3400", + "2. high": "30.5500", + "3. low": "29.9400", + "4. close": "30.2400", + "5. volume": "1137000" + }, + "2005-04-26": { + "1. open": "30.6900", + "2. high": "30.8800", + "3. low": "30.2200", + "4. close": "30.2400", + "5. volume": "1501100" + }, + "2005-04-25": { + "1. open": "30.1500", + "2. high": "30.7200", + "3. low": "29.7600", + "4. close": "30.6900", + "5. volume": "1682300" + }, + "2005-04-22": { + "1. open": "30.5600", + "2. high": "30.7400", + "3. low": "30.3400", + "4. close": "30.4400", + "5. volume": "1070400" + }, + "2005-04-21": { + "1. open": "30.3700", + "2. high": "30.8000", + "3. low": "30.1800", + "4. close": "30.6000", + "5. volume": "1005300" + }, + "2005-04-20": { + "1. open": "30.9300", + "2. high": "31.0000", + "3. low": "30.1700", + "4. close": "30.2300", + "5. volume": "1122900" + }, + "2005-04-19": { + "1. open": "30.7600", + "2. high": "31.0100", + "3. low": "30.6400", + "4. close": "30.8100", + "5. volume": "1351800" + }, + "2005-04-18": { + "1. open": "30.5200", + "2. high": "30.7800", + "3. low": "30.1300", + "4. close": "30.6600", + "5. volume": "1311400" + }, + "2005-04-15": { + "1. open": "30.7500", + "2. high": "31.0200", + "3. low": "30.3700", + "4. close": "30.5200", + "5. volume": "1631600" + }, + "2005-04-14": { + "1. open": "31.2500", + "2. high": "31.2500", + "3. low": "30.8400", + "4. close": "30.8400", + "5. volume": "1287900" + }, + "2005-04-13": { + "1. open": "31.4300", + "2. high": "31.7200", + "3. low": "31.1800", + "4. close": "31.2700", + "5. volume": "1721500" + }, + "2005-04-12": { + "1. open": "31.2500", + "2. high": "31.4500", + "3. low": "30.9300", + "4. close": "31.2600", + "5. volume": "1410100" + }, + "2005-04-11": { + "1. open": "31.0300", + "2. high": "31.5100", + "3. low": "31.0200", + "4. close": "31.4100", + "5. volume": "1713000" + }, + "2005-04-08": { + "1. open": "30.9000", + "2. high": "31.0400", + "3. low": "30.6500", + "4. close": "30.8100", + "5. volume": "1029100" + }, + "2005-04-07": { + "1. open": "31.0200", + "2. high": "31.0900", + "3. low": "30.7500", + "4. close": "31.0000", + "5. volume": "1403400" + }, + "2005-04-06": { + "1. open": "31.0200", + "2. high": "31.1700", + "3. low": "30.9300", + "4. close": "31.0100", + "5. volume": "915000" + }, + "2005-04-05": { + "1. open": "30.9400", + "2. high": "31.2500", + "3. low": "30.8900", + "4. close": "31.0200", + "5. volume": "1419500" + }, + "2005-04-04": { + "1. open": "31.7500", + "2. high": "31.7500", + "3. low": "30.8000", + "4. close": "30.9900", + "5. volume": "1566400" + }, + "2005-04-01": { + "1. open": "30.8000", + "2. high": "31.2800", + "3. low": "30.8000", + "4. close": "31.0500", + "5. volume": "2409700" + }, + "2005-03-31": { + "1. open": "30.6300", + "2. high": "30.9000", + "3. low": "30.4300", + "4. close": "30.6800", + "5. volume": "2021600" + }, + "2005-03-30": { + "1. open": "30.1500", + "2. high": "31.2300", + "3. low": "30.1000", + "4. close": "30.7600", + "5. volume": "2424300" + }, + "2005-03-29": { + "1. open": "29.7500", + "2. high": "30.5600", + "3. low": "29.6000", + "4. close": "30.4100", + "5. volume": "2141900" + }, + "2005-03-28": { + "1. open": "29.9100", + "2. high": "30.2400", + "3. low": "29.5100", + "4. close": "30.0000", + "5. volume": "2611500" + }, + "2005-03-24": { + "1. open": "29.2900", + "2. high": "30.3800", + "3. low": "29.2900", + "4. close": "30.0000", + "5. volume": "7551400" + }, + "2005-03-23": { + "1. open": "27.6100", + "2. high": "27.7000", + "3. low": "27.1000", + "4. close": "27.3700", + "5. volume": "1275700" + }, + "2005-03-22": { + "1. open": "27.4500", + "2. high": "28.2000", + "3. low": "27.4400", + "4. close": "27.5500", + "5. volume": "1571600" + }, + "2005-03-21": { + "1. open": "27.2000", + "2. high": "27.6500", + "3. low": "27.0800", + "4. close": "27.5100", + "5. volume": "1303000" + }, + "2005-03-18": { + "1. open": "26.7500", + "2. high": "27.1500", + "3. low": "26.6600", + "4. close": "27.0400", + "5. volume": "2088800" + }, + "2005-03-17": { + "1. open": "26.4200", + "2. high": "26.7500", + "3. low": "26.3200", + "4. close": "26.6800", + "5. volume": "1400700" + }, + "2005-03-16": { + "1. open": "27.0500", + "2. high": "27.0500", + "3. low": "25.7800", + "4. close": "26.2500", + "5. volume": "2194000" + }, + "2005-03-15": { + "1. open": "27.5000", + "2. high": "27.6200", + "3. low": "27.1100", + "4. close": "27.1200", + "5. volume": "1338200" + }, + "2005-03-14": { + "1. open": "27.6800", + "2. high": "27.8400", + "3. low": "27.3400", + "4. close": "27.4100", + "5. volume": "1296500" + }, + "2005-03-11": { + "1. open": "27.4900", + "2. high": "27.6500", + "3. low": "27.2100", + "4. close": "27.5500", + "5. volume": "925700" + }, + "2005-03-10": { + "1. open": "27.7300", + "2. high": "27.7300", + "3. low": "27.1600", + "4. close": "27.4900", + "5. volume": "914200" + }, + "2005-03-09": { + "1. open": "28.6000", + "2. high": "28.6000", + "3. low": "27.4300", + "4. close": "27.7300", + "5. volume": "1141900" + }, + "2005-03-08": { + "1. open": "28.8200", + "2. high": "28.9200", + "3. low": "28.4900", + "4. close": "28.6000", + "5. volume": "652000" + }, + "2005-03-07": { + "1. open": "28.8700", + "2. high": "29.1500", + "3. low": "28.7500", + "4. close": "28.9200", + "5. volume": "639600" + }, + "2005-03-04": { + "1. open": "28.3000", + "2. high": "28.8500", + "3. low": "27.7900", + "4. close": "28.6400", + "5. volume": "979900" + }, + "2005-03-03": { + "1. open": "27.9500", + "2. high": "28.1800", + "3. low": "27.6500", + "4. close": "28.1100", + "5. volume": "893500" + }, + "2005-03-02": { + "1. open": "27.5500", + "2. high": "28.0000", + "3. low": "27.2600", + "4. close": "27.9200", + "5. volume": "1215900" + }, + "2005-03-01": { + "1. open": "26.9500", + "2. high": "27.7200", + "3. low": "26.9400", + "4. close": "27.5300", + "5. volume": "1303500" + }, + "2005-02-28": { + "1. open": "27.3500", + "2. high": "27.6700", + "3. low": "26.7300", + "4. close": "26.8000", + "5. volume": "1602000" + }, + "2005-02-25": { + "1. open": "27.3000", + "2. high": "27.4900", + "3. low": "27.0200", + "4. close": "27.4900", + "5. volume": "984600" + }, + "2005-02-24": { + "1. open": "27.0500", + "2. high": "27.3900", + "3. low": "26.9400", + "4. close": "27.2400", + "5. volume": "927100" + }, + "2005-02-23": { + "1. open": "27.2000", + "2. high": "27.2300", + "3. low": "27.0000", + "4. close": "27.0500", + "5. volume": "818600" + }, + "2005-02-22": { + "1. open": "27.1400", + "2. high": "27.5100", + "3. low": "26.8800", + "4. close": "26.9900", + "5. volume": "958300" + }, + "2005-02-18": { + "1. open": "27.7300", + "2. high": "27.7300", + "3. low": "27.0700", + "4. close": "27.1400", + "5. volume": "1413100" + }, + "2005-02-17": { + "1. open": "27.8500", + "2. high": "27.8800", + "3. low": "27.4800", + "4. close": "27.7300", + "5. volume": "1055400" + }, + "2005-02-16": { + "1. open": "28.6800", + "2. high": "28.6800", + "3. low": "27.8500", + "4. close": "27.8900", + "5. volume": "1123500" + }, + "2005-02-15": { + "1. open": "28.6300", + "2. high": "28.7500", + "3. low": "28.3300", + "4. close": "28.7000", + "5. volume": "890300" + }, + "2005-02-14": { + "1. open": "28.6500", + "2. high": "28.9100", + "3. low": "28.5900", + "4. close": "28.6300", + "5. volume": "564100" + }, + "2005-02-11": { + "1. open": "28.5200", + "2. high": "28.8500", + "3. low": "28.1000", + "4. close": "28.7700", + "5. volume": "943800" + }, + "2005-02-10": { + "1. open": "28.1500", + "2. high": "28.6000", + "3. low": "28.0000", + "4. close": "28.5100", + "5. volume": "999400" + }, + "2005-02-09": { + "1. open": "28.4000", + "2. high": "28.7300", + "3. low": "28.0700", + "4. close": "28.1300", + "5. volume": "888000" + }, + "2005-02-08": { + "1. open": "28.3200", + "2. high": "28.4800", + "3. low": "28.1600", + "4. close": "28.4600", + "5. volume": "1158600" + }, + "2005-02-07": { + "1. open": "28.1000", + "2. high": "28.5000", + "3. low": "27.8800", + "4. close": "28.3200", + "5. volume": "1443500" + }, + "2005-02-04": { + "1. open": "28.5500", + "2. high": "28.5600", + "3. low": "28.0500", + "4. close": "28.1900", + "5. volume": "2242300" + }, + "2005-02-03": { + "1. open": "29.1000", + "2. high": "29.2700", + "3. low": "28.7800", + "4. close": "29.2400", + "5. volume": "1091100" + }, + "2005-02-02": { + "1. open": "29.4400", + "2. high": "29.4500", + "3. low": "28.9300", + "4. close": "29.2400", + "5. volume": "1147200" + }, + "2005-02-01": { + "1. open": "29.5500", + "2. high": "29.5600", + "3. low": "29.1900", + "4. close": "29.3500", + "5. volume": "1178900" + }, + "2005-01-31": { + "1. open": "29.5000", + "2. high": "29.6300", + "3. low": "29.3700", + "4. close": "29.5600", + "5. volume": "1562300" + }, + "2005-01-28": { + "1. open": "29.0000", + "2. high": "29.4500", + "3. low": "28.7200", + "4. close": "29.0800", + "5. volume": "1835900" + }, + "2005-01-27": { + "1. open": "28.6400", + "2. high": "29.1000", + "3. low": "28.5500", + "4. close": "29.0600", + "5. volume": "1321000" + }, + "2005-01-26": { + "1. open": "28.2500", + "2. high": "28.8100", + "3. low": "28.2500", + "4. close": "28.6500", + "5. volume": "1222900" + }, + "2005-01-25": { + "1. open": "27.8000", + "2. high": "28.3500", + "3. low": "27.7100", + "4. close": "28.2300", + "5. volume": "1390000" + }, + "2005-01-24": { + "1. open": "27.7300", + "2. high": "27.9100", + "3. low": "27.6000", + "4. close": "27.7500", + "5. volume": "1299600" + }, + "2005-01-21": { + "1. open": "28.1600", + "2. high": "28.3650", + "3. low": "27.6600", + "4. close": "27.7200", + "5. volume": "1332700" + }, + "2005-01-20": { + "1. open": "28.8200", + "2. high": "28.8200", + "3. low": "28.1000", + "4. close": "28.1000", + "5. volume": "1964800" + }, + "2005-01-19": { + "1. open": "29.4200", + "2. high": "29.4500", + "3. low": "28.9700", + "4. close": "29.0000", + "5. volume": "1869700" + }, + "2005-01-18": { + "1. open": "28.8700", + "2. high": "29.4200", + "3. low": "28.7500", + "4. close": "29.4200", + "5. volume": "2206700" + }, + "2005-01-14": { + "1. open": "28.9000", + "2. high": "29.0400", + "3. low": "28.7400", + "4. close": "28.7400", + "5. volume": "1980600" + }, + "2005-01-13": { + "1. open": "28.9200", + "2. high": "29.3400", + "3. low": "28.8600", + "4. close": "28.9500", + "5. volume": "2220000" + }, + "2005-01-12": { + "1. open": "28.2200", + "2. high": "28.9100", + "3. low": "28.2200", + "4. close": "28.9000", + "5. volume": "2080700" + }, + "2005-01-11": { + "1. open": "28.0000", + "2. high": "28.3000", + "3. low": "27.8000", + "4. close": "28.2100", + "5. volume": "1207400" + }, + "2005-01-10": { + "1. open": "28.4400", + "2. high": "28.5300", + "3. low": "27.9200", + "4. close": "28.2400", + "5. volume": "1632800" + }, + "2005-01-07": { + "1. open": "29.0000", + "2. high": "29.5000", + "3. low": "28.3300", + "4. close": "28.3700", + "5. volume": "5698500" + }, + "2005-01-06": { + "1. open": "26.3000", + "2. high": "27.5400", + "3. low": "26.3000", + "4. close": "27.3700", + "5. volume": "1497000" + }, + "2005-01-05": { + "1. open": "27.0700", + "2. high": "27.0700", + "3. low": "26.1700", + "4. close": "26.3700", + "5. volume": "1894500" + }, + "2005-01-04": { + "1. open": "27.4000", + "2. high": "27.4500", + "3. low": "26.9300", + "4. close": "27.1500", + "5. volume": "839500" + }, + "2005-01-03": { + "1. open": "27.7400", + "2. high": "27.8100", + "3. low": "27.0000", + "4. close": "27.2200", + "5. volume": "1051300" + }, + "2004-12-31": { + "1. open": "27.9000", + "2. high": "27.9600", + "3. low": "27.7000", + "4. close": "27.7400", + "5. volume": "362800" + }, + "2004-12-30": { + "1. open": "27.6100", + "2. high": "27.9000", + "3. low": "27.4600", + "4. close": "27.8400", + "5. volume": "648900" + }, + "2004-12-29": { + "1. open": "27.6500", + "2. high": "27.8200", + "3. low": "27.4700", + "4. close": "27.6000", + "5. volume": "333700" + }, + "2004-12-28": { + "1. open": "27.0000", + "2. high": "27.6500", + "3. low": "26.9700", + "4. close": "27.6500", + "5. volume": "569400" + }, + "2004-12-27": { + "1. open": "27.5500", + "2. high": "27.5900", + "3. low": "26.8700", + "4. close": "26.8700", + "5. volume": "677000" + }, + "2004-12-23": { + "1. open": "27.6400", + "2. high": "27.6500", + "3. low": "27.0000", + "4. close": "27.4700", + "5. volume": "1047700" + }, + "2004-12-22": { + "1. open": "27.4700", + "2. high": "27.9600", + "3. low": "27.3200", + "4. close": "27.6300", + "5. volume": "1063800" + }, + "2004-12-21": { + "1. open": "27.4300", + "2. high": "27.7500", + "3. low": "27.1700", + "4. close": "27.2700", + "5. volume": "1172800" + }, + "2004-12-20": { + "1. open": "27.0000", + "2. high": "27.2500", + "3. low": "26.7800", + "4. close": "27.2300", + "5. volume": "1580600" + }, + "2004-12-17": { + "1. open": "28.0000", + "2. high": "28.0000", + "3. low": "26.6200", + "4. close": "26.6200", + "5. volume": "2214100" + }, + "2004-12-16": { + "1. open": "28.1200", + "2. high": "28.1500", + "3. low": "27.7500", + "4. close": "27.9000", + "5. volume": "1398600" + }, + "2004-12-15": { + "1. open": "28.0500", + "2. high": "28.2100", + "3. low": "28.0000", + "4. close": "28.0500", + "5. volume": "830000" + }, + "2004-12-14": { + "1. open": "28.0500", + "2. high": "28.1600", + "3. low": "27.9600", + "4. close": "28.0200", + "5. volume": "772100" + }, + "2004-12-13": { + "1. open": "28.5400", + "2. high": "28.5400", + "3. low": "28.0300", + "4. close": "28.0500", + "5. volume": "1054900" + }, + "2004-12-10": { + "1. open": "27.7100", + "2. high": "28.1200", + "3. low": "27.5500", + "4. close": "28.1100", + "5. volume": "1511200" + }, + "2004-12-09": { + "1. open": "27.7000", + "2. high": "27.7100", + "3. low": "27.3400", + "4. close": "27.7100", + "5. volume": "772100" + }, + "2004-12-08": { + "1. open": "27.3500", + "2. high": "27.8500", + "3. low": "27.3100", + "4. close": "27.7000", + "5. volume": "826400" + }, + "2004-12-07": { + "1. open": "27.5000", + "2. high": "27.5300", + "3. low": "27.2400", + "4. close": "27.3700", + "5. volume": "1124000" + }, + "2004-12-06": { + "1. open": "27.4100", + "2. high": "27.5700", + "3. low": "27.0100", + "4. close": "27.4800", + "5. volume": "1124000" + }, + "2004-12-03": { + "1. open": "27.2400", + "2. high": "27.5100", + "3. low": "27.0100", + "4. close": "27.4100", + "5. volume": "1393200" + }, + "2004-12-02": { + "1. open": "27.3400", + "2. high": "27.4900", + "3. low": "27.1400", + "4. close": "27.2500", + "5. volume": "395600" + }, + "2004-12-01": { + "1. open": "27.4000", + "2. high": "27.4800", + "3. low": "27.1300", + "4. close": "27.3300", + "5. volume": "761500" + }, + "2004-11-30": { + "1. open": "27.1500", + "2. high": "27.4300", + "3. low": "26.9900", + "4. close": "27.2600", + "5. volume": "1392400" + }, + "2004-11-29": { + "1. open": "27.4200", + "2. high": "27.5000", + "3. low": "26.9300", + "4. close": "27.2800", + "5. volume": "581400" + }, + "2004-11-26": { + "1. open": "27.4000", + "2. high": "27.7000", + "3. low": "27.3000", + "4. close": "27.4100", + "5. volume": "136800" + }, + "2004-11-24": { + "1. open": "27.2900", + "2. high": "27.6900", + "3. low": "27.2900", + "4. close": "27.5000", + "5. volume": "776800" + }, + "2004-11-23": { + "1. open": "26.8500", + "2. high": "27.4200", + "3. low": "26.6900", + "4. close": "27.3000", + "5. volume": "1683000" + }, + "2004-11-22": { + "1. open": "26.0000", + "2. high": "26.8100", + "3. low": "26.0000", + "4. close": "26.7900", + "5. volume": "1330100" + }, + "2004-11-19": { + "1. open": "26.6300", + "2. high": "26.6500", + "3. low": "25.9800", + "4. close": "25.9800", + "5. volume": "719700" + }, + "2004-11-18": { + "1. open": "26.8900", + "2. high": "26.9100", + "3. low": "26.2900", + "4. close": "26.6800", + "5. volume": "1043000" + }, + "2004-11-17": { + "1. open": "26.6400", + "2. high": "27.0700", + "3. low": "26.6100", + "4. close": "26.7500", + "5. volume": "926900" + }, + "2004-11-16": { + "1. open": "26.9100", + "2. high": "26.9400", + "3. low": "26.5600", + "4. close": "26.5800", + "5. volume": "571200" + }, + "2004-11-15": { + "1. open": "27.1000", + "2. high": "27.2800", + "3. low": "26.8500", + "4. close": "26.9700", + "5. volume": "774400" + }, + "2004-11-12": { + "1. open": "27.0400", + "2. high": "27.2400", + "3. low": "26.6500", + "4. close": "27.0800", + "5. volume": "1232000" + }, + "2004-11-11": { + "1. open": "27.1200", + "2. high": "27.1200", + "3. low": "26.6700", + "4. close": "26.9800", + "5. volume": "736200" + }, + "2004-11-10": { + "1. open": "26.7700", + "2. high": "27.1500", + "3. low": "26.7000", + "4. close": "26.9300", + "5. volume": "820300" + }, + "2004-11-09": { + "1. open": "26.5000", + "2. high": "26.9500", + "3. low": "26.2900", + "4. close": "26.7600", + "5. volume": "903200" + }, + "2004-11-08": { + "1. open": "26.8400", + "2. high": "26.9800", + "3. low": "26.5000", + "4. close": "26.5000", + "5. volume": "741300" + }, + "2004-11-05": { + "1. open": "26.5200", + "2. high": "26.9800", + "3. low": "26.3000", + "4. close": "26.9200", + "5. volume": "1205600" + }, + "2004-11-04": { + "1. open": "24.9600", + "2. high": "26.6100", + "3. low": "24.9600", + "4. close": "26.5500", + "5. volume": "2423200" + }, + "2004-11-03": { + "1. open": "24.7300", + "2. high": "25.0000", + "3. low": "24.7300", + "4. close": "24.9000", + "5. volume": "635800" + }, + "2004-11-02": { + "1. open": "24.8700", + "2. high": "25.2500", + "3. low": "24.5400", + "4. close": "24.6200", + "5. volume": "1097700" + }, + "2004-11-01": { + "1. open": "24.5000", + "2. high": "25.0100", + "3. low": "24.2100", + "4. close": "24.9900", + "5. volume": "1213300" + }, + "2004-10-29": { + "1. open": "24.0500", + "2. high": "24.5200", + "3. low": "24.0500", + "4. close": "24.5000", + "5. volume": "1165800" + }, + "2004-10-28": { + "1. open": "23.7500", + "2. high": "24.1400", + "3. low": "23.5500", + "4. close": "24.0200", + "5. volume": "565500" + }, + "2004-10-27": { + "1. open": "23.8000", + "2. high": "24.1000", + "3. low": "23.7300", + "4. close": "23.7400", + "5. volume": "757100" + }, + "2004-10-26": { + "1. open": "23.2500", + "2. high": "23.9000", + "3. low": "23.2200", + "4. close": "23.8700", + "5. volume": "789300" + }, + "2004-10-25": { + "1. open": "23.3800", + "2. high": "23.3800", + "3. low": "23.0300", + "4. close": "23.2800", + "5. volume": "378500" + }, + "2004-10-22": { + "1. open": "23.8400", + "2. high": "23.8800", + "3. low": "23.3700", + "4. close": "23.4900", + "5. volume": "560200" + }, + "2004-10-21": { + "1. open": "24.1500", + "2. high": "24.1500", + "3. low": "23.6700", + "4. close": "23.7300", + "5. volume": "821500" + }, + "2004-10-20": { + "1. open": "24.2500", + "2. high": "24.3900", + "3. low": "23.8200", + "4. close": "24.3100", + "5. volume": "1000900" + }, + "2004-10-19": { + "1. open": "24.4400", + "2. high": "24.5900", + "3. low": "24.2300", + "4. close": "24.2500", + "5. volume": "403100" + }, + "2004-10-18": { + "1. open": "24.4500", + "2. high": "24.4500", + "3. low": "24.0500", + "4. close": "24.4400", + "5. volume": "833200" + }, + "2004-10-15": { + "1. open": "24.4500", + "2. high": "24.6400", + "3. low": "24.3600", + "4. close": "24.5400", + "5. volume": "512800" + }, + "2004-10-14": { + "1. open": "24.5000", + "2. high": "24.5600", + "3. low": "24.0800", + "4. close": "24.3100", + "5. volume": "931200" + }, + "2004-10-13": { + "1. open": "24.3500", + "2. high": "24.7000", + "3. low": "24.2700", + "4. close": "24.4500", + "5. volume": "735200" + }, + "2004-10-12": { + "1. open": "24.0500", + "2. high": "24.2700", + "3. low": "23.9300", + "4. close": "24.2700", + "5. volume": "976000" + }, + "2004-10-11": { + "1. open": "24.4600", + "2. high": "24.6000", + "3. low": "23.9900", + "4. close": "24.0500", + "5. volume": "541500" + }, + "2004-10-08": { + "1. open": "24.4700", + "2. high": "25.0000", + "3. low": "24.4200", + "4. close": "24.4500", + "5. volume": "747900" + }, + "2004-10-07": { + "1. open": "24.7700", + "2. high": "24.8800", + "3. low": "24.4800", + "4. close": "24.5200", + "5. volume": "1154600" + }, + "2004-10-06": { + "1. open": "24.5500", + "2. high": "24.9400", + "3. low": "24.4300", + "4. close": "24.7700", + "5. volume": "1185300" + }, + "2004-10-05": { + "1. open": "24.0900", + "2. high": "25.0000", + "3. low": "23.8700", + "4. close": "24.4900", + "5. volume": "2642300" + }, + "2004-10-04": { + "1. open": "23.6800", + "2. high": "23.8900", + "3. low": "23.5100", + "4. close": "23.7000", + "5. volume": "812400" + }, + "2004-10-01": { + "1. open": "23.4500", + "2. high": "23.7000", + "3. low": "23.2500", + "4. close": "23.5000", + "5. volume": "637400" + }, + "2004-09-30": { + "1. open": "23.4500", + "2. high": "23.4600", + "3. low": "23.1300", + "4. close": "23.3200", + "5. volume": "1243600" + }, + "2004-09-29": { + "1. open": "23.7500", + "2. high": "23.7500", + "3. low": "23.3800", + "4. close": "23.3900", + "5. volume": "1546900" + }, + "2004-09-28": { + "1. open": "22.9600", + "2. high": "23.0800", + "3. low": "22.3500", + "4. close": "22.9900", + "5. volume": "1390800" + }, + "2004-09-27": { + "1. open": "22.9700", + "2. high": "23.1600", + "3. low": "22.6800", + "4. close": "23.0300", + "5. volume": "1253600" + }, + "2004-09-24": { + "1. open": "22.6100", + "2. high": "23.3200", + "3. low": "22.5600", + "4. close": "23.1300", + "5. volume": "2021000" + }, + "2004-09-23": { + "1. open": "21.2700", + "2. high": "22.7400", + "3. low": "21.2600", + "4. close": "22.5100", + "5. volume": "3589100" + }, + "2004-09-22": { + "1. open": "21.5000", + "2. high": "21.5000", + "3. low": "21.1400", + "4. close": "21.1800", + "5. volume": "1600000" + }, + "2004-09-21": { + "1. open": "20.9700", + "2. high": "21.5000", + "3. low": "20.9100", + "4. close": "21.5000", + "5. volume": "755900" + }, + "2004-09-20": { + "1. open": "20.9300", + "2. high": "21.1500", + "3. low": "20.8000", + "4. close": "20.9900", + "5. volume": "525600" + }, + "2004-09-17": { + "1. open": "21.2500", + "2. high": "21.3100", + "3. low": "21.0000", + "4. close": "21.0400", + "5. volume": "587400" + }, + "2004-09-16": { + "1. open": "20.9700", + "2. high": "21.2500", + "3. low": "20.9600", + "4. close": "21.1800", + "5. volume": "350300" + }, + "2004-09-15": { + "1. open": "21.1000", + "2. high": "21.1000", + "3. low": "20.8900", + "4. close": "20.9200", + "5. volume": "484800" + }, + "2004-09-14": { + "1. open": "21.0700", + "2. high": "21.1200", + "3. low": "20.9100", + "4. close": "21.0400", + "5. volume": "432000" + }, + "2004-09-13": { + "1. open": "20.8800", + "2. high": "21.0700", + "3. low": "20.8800", + "4. close": "21.0700", + "5. volume": "528900" + }, + "2004-09-10": { + "1. open": "21.2200", + "2. high": "21.2400", + "3. low": "20.9000", + "4. close": "21.0000", + "5. volume": "964900" + }, + "2004-09-09": { + "1. open": "21.4000", + "2. high": "21.6200", + "3. low": "21.2200", + "4. close": "21.2900", + "5. volume": "595200" + }, + "2004-09-08": { + "1. open": "21.2300", + "2. high": "21.4700", + "3. low": "21.2000", + "4. close": "21.2800", + "5. volume": "430200" + }, + "2004-09-07": { + "1. open": "21.2100", + "2. high": "21.3000", + "3. low": "21.1200", + "4. close": "21.3000", + "5. volume": "589400" + }, + "2004-09-03": { + "1. open": "20.9500", + "2. high": "21.3300", + "3. low": "20.8700", + "4. close": "21.2100", + "5. volume": "514300" + }, + "2004-09-02": { + "1. open": "21.2100", + "2. high": "21.2100", + "3. low": "20.3300", + "4. close": "20.9100", + "5. volume": "2237300" + }, + "2004-09-01": { + "1. open": "21.0500", + "2. high": "21.2100", + "3. low": "20.8400", + "4. close": "21.2000", + "5. volume": "622600" + }, + "2004-08-31": { + "1. open": "21.1000", + "2. high": "21.1000", + "3. low": "20.8700", + "4. close": "21.0100", + "5. volume": "602900" + }, + "2004-08-30": { + "1. open": "21.2800", + "2. high": "21.2800", + "3. low": "20.9900", + "4. close": "21.0300", + "5. volume": "590500" + }, + "2004-08-27": { + "1. open": "21.1500", + "2. high": "21.3500", + "3. low": "21.1000", + "4. close": "21.2800", + "5. volume": "598600" + }, + "2004-08-26": { + "1. open": "21.2000", + "2. high": "21.2100", + "3. low": "20.9500", + "4. close": "21.0700", + "5. volume": "972400" + }, + "2004-08-25": { + "1. open": "20.7700", + "2. high": "21.3200", + "3. low": "20.5100", + "4. close": "21.2200", + "5. volume": "1601100" + }, + "2004-08-24": { + "1. open": "20.4500", + "2. high": "20.9000", + "3. low": "20.4400", + "4. close": "20.8400", + "5. volume": "1246000" + }, + "2004-08-23": { + "1. open": "20.1700", + "2. high": "20.4300", + "3. low": "20.1700", + "4. close": "20.3800", + "5. volume": "908600" + }, + "2004-08-20": { + "1. open": "19.6500", + "2. high": "20.2700", + "3. low": "19.6400", + "4. close": "20.2300", + "5. volume": "1156500" + }, + "2004-08-19": { + "1. open": "19.9000", + "2. high": "20.0000", + "3. low": "19.7300", + "4. close": "19.7700", + "5. volume": "614700" + }, + "2004-08-18": { + "1. open": "19.6800", + "2. high": "20.0600", + "3. low": "19.6000", + "4. close": "20.0300", + "5. volume": "539000" + }, + "2004-08-17": { + "1. open": "19.7100", + "2. high": "20.0800", + "3. low": "19.6400", + "4. close": "19.6600", + "5. volume": "804500" + }, + "2004-08-16": { + "1. open": "19.3700", + "2. high": "19.7900", + "3. low": "19.3300", + "4. close": "19.7000", + "5. volume": "803000" + }, + "2004-08-13": { + "1. open": "19.5000", + "2. high": "19.7500", + "3. low": "19.3000", + "4. close": "19.4200", + "5. volume": "889100" + }, + "2004-08-12": { + "1. open": "19.6500", + "2. high": "19.6600", + "3. low": "19.3000", + "4. close": "19.4000", + "5. volume": "1664000" + }, + "2004-08-11": { + "1. open": "20.1000", + "2. high": "20.1100", + "3. low": "19.8200", + "4. close": "19.9000", + "5. volume": "941400" + }, + "2004-08-10": { + "1. open": "20.1200", + "2. high": "20.3100", + "3. low": "20.0600", + "4. close": "20.1600", + "5. volume": "689500" + }, + "2004-08-09": { + "1. open": "20.0500", + "2. high": "20.3000", + "3. low": "20.0200", + "4. close": "20.1300", + "5. volume": "469600" + }, + "2004-08-06": { + "1. open": "20.2000", + "2. high": "20.2200", + "3. low": "19.9400", + "4. close": "20.1100", + "5. volume": "1262800" + }, + "2004-08-05": { + "1. open": "21.0500", + "2. high": "21.0600", + "3. low": "20.2000", + "4. close": "20.3500", + "5. volume": "1698300" + }, + "2004-08-04": { + "1. open": "21.1000", + "2. high": "21.1800", + "3. low": "20.7300", + "4. close": "21.1600", + "5. volume": "619300" + }, + "2004-08-03": { + "1. open": "21.4800", + "2. high": "21.4800", + "3. low": "21.0200", + "4. close": "21.2000", + "5. volume": "835000" + }, + "2004-08-02": { + "1. open": "21.2500", + "2. high": "21.5600", + "3. low": "20.9800", + "4. close": "21.3900", + "5. volume": "689300" + }, + "2004-07-30": { + "1. open": "21.4100", + "2. high": "21.4100", + "3. low": "20.9900", + "4. close": "21.3300", + "5. volume": "696400" + }, + "2004-07-29": { + "1. open": "21.3500", + "2. high": "21.5000", + "3. low": "21.2200", + "4. close": "21.4700", + "5. volume": "711900" + }, + "2004-07-28": { + "1. open": "21.3900", + "2. high": "21.4500", + "3. low": "21.0600", + "4. close": "21.3700", + "5. volume": "743900" + }, + "2004-07-27": { + "1. open": "21.5200", + "2. high": "21.6700", + "3. low": "21.4000", + "4. close": "21.4400", + "5. volume": "1447200" + }, + "2004-07-26": { + "1. open": "21.4500", + "2. high": "21.6200", + "3. low": "21.4300", + "4. close": "21.5800", + "5. volume": "664800" + }, + "2004-07-23": { + "1. open": "21.4600", + "2. high": "21.5300", + "3. low": "21.2500", + "4. close": "21.5100", + "5. volume": "793900" + }, + "2004-07-22": { + "1. open": "21.2800", + "2. high": "21.6000", + "3. low": "21.1900", + "4. close": "21.5200", + "5. volume": "1033900" + }, + "2004-07-21": { + "1. open": "21.5700", + "2. high": "21.8000", + "3. low": "21.2400", + "4. close": "21.4500", + "5. volume": "814000" + }, + "2004-07-20": { + "1. open": "21.4600", + "2. high": "21.6300", + "3. low": "21.3500", + "4. close": "21.6300", + "5. volume": "1454800" + }, + "2004-07-19": { + "1. open": "21.3600", + "2. high": "21.5900", + "3. low": "21.2000", + "4. close": "21.4700", + "5. volume": "971100" + }, + "2004-07-16": { + "1. open": "21.3600", + "2. high": "21.4304", + "3. low": "21.0200", + "4. close": "21.3600", + "5. volume": "768600" + }, + "2004-07-15": { + "1. open": "21.0100", + "2. high": "21.3800", + "3. low": "20.9800", + "4. close": "21.3500", + "5. volume": "888700" + }, + "2004-07-14": { + "1. open": "21.0000", + "2. high": "21.3400", + "3. low": "20.8700", + "4. close": "21.0100", + "5. volume": "869000" + }, + "2004-07-13": { + "1. open": "21.0300", + "2. high": "21.1900", + "3. low": "20.9400", + "4. close": "21.0000", + "5. volume": "1213200" + }, + "2004-07-12": { + "1. open": "20.6000", + "2. high": "21.1200", + "3. low": "20.5100", + "4. close": "20.9500", + "5. volume": "1071400" + }, + "2004-07-09": { + "1. open": "20.6500", + "2. high": "20.8500", + "3. low": "20.4000", + "4. close": "20.5500", + "5. volume": "1417300" + }, + "2004-07-08": { + "1. open": "20.2300", + "2. high": "20.3600", + "3. low": "20.1400", + "4. close": "20.2500", + "5. volume": "1013600" + }, + "2004-07-07": { + "1. open": "20.1800", + "2. high": "20.5000", + "3. low": "20.1800", + "4. close": "20.2100", + "5. volume": "841800" + }, + "2004-07-06": { + "1. open": "20.3600", + "2. high": "20.4000", + "3. low": "20.1500", + "4. close": "20.2600", + "5. volume": "704400" + }, + "2004-07-02": { + "1. open": "20.4500", + "2. high": "20.5700", + "3. low": "20.3300", + "4. close": "20.3300", + "5. volume": "756100" + }, + "2004-07-01": { + "1. open": "20.6500", + "2. high": "20.8000", + "3. low": "20.4000", + "4. close": "20.4600", + "5. volume": "1001800" + }, + "2004-06-30": { + "1. open": "20.3500", + "2. high": "20.6400", + "3. low": "20.2700", + "4. close": "20.5500", + "5. volume": "1454700" + }, + "2004-06-29": { + "1. open": "20.4500", + "2. high": "20.6700", + "3. low": "20.3000", + "4. close": "20.3500", + "5. volume": "1091300" + }, + "2004-06-28": { + "1. open": "20.7000", + "2. high": "20.9000", + "3. low": "20.4000", + "4. close": "20.4200", + "5. volume": "947700" + }, + "2004-06-25": { + "1. open": "20.8500", + "2. high": "20.9200", + "3. low": "20.5100", + "4. close": "20.6100", + "5. volume": "2417800" + }, + "2004-06-24": { + "1. open": "21.1500", + "2. high": "21.4100", + "3. low": "20.7600", + "4. close": "20.8200", + "5. volume": "1850800" + }, + "2004-06-23": { + "1. open": "21.3500", + "2. high": "21.8500", + "3. low": "21.1100", + "4. close": "21.2000", + "5. volume": "2007600" + }, + "2004-06-22": { + "1. open": "21.5500", + "2. high": "21.7900", + "3. low": "21.2700", + "4. close": "21.6500", + "5. volume": "1348200" + }, + "2004-06-21": { + "1. open": "21.4500", + "2. high": "21.7600", + "3. low": "21.3700", + "4. close": "21.6500", + "5. volume": "1559500" + }, + "2004-06-18": { + "1. open": "21.1200", + "2. high": "21.5000", + "3. low": "21.1000", + "4. close": "21.3600", + "5. volume": "1171000" + }, + "2004-06-17": { + "1. open": "21.2700", + "2. high": "21.4100", + "3. low": "20.9700", + "4. close": "21.1700", + "5. volume": "614700" + }, + "2004-06-16": { + "1. open": "21.2000", + "2. high": "21.3700", + "3. low": "21.1100", + "4. close": "21.3300", + "5. volume": "614900" + }, + "2004-06-15": { + "1. open": "21.2000", + "2. high": "21.2900", + "3. low": "21.0300", + "4. close": "21.2500", + "5. volume": "1182600" + }, + "2004-06-14": { + "1. open": "21.1500", + "2. high": "21.4000", + "3. low": "21.0500", + "4. close": "21.0500", + "5. volume": "719900" + }, + "2004-06-10": { + "1. open": "21.3900", + "2. high": "21.6400", + "3. low": "21.2200", + "4. close": "21.2500", + "5. volume": "1470500" + }, + "2004-06-09": { + "1. open": "21.6500", + "2. high": "21.8800", + "3. low": "21.3800", + "4. close": "21.4000", + "5. volume": "1064500" + }, + "2004-06-08": { + "1. open": "21.7500", + "2. high": "21.8000", + "3. low": "21.6000", + "4. close": "21.6500", + "5. volume": "2593100" + }, + "2004-06-07": { + "1. open": "21.7700", + "2. high": "21.8400", + "3. low": "21.5900", + "4. close": "21.8000", + "5. volume": "515200" + }, + "2004-06-04": { + "1. open": "21.9000", + "2. high": "22.0700", + "3. low": "21.6000", + "4. close": "21.6100", + "5. volume": "1060700" + }, + "2004-06-03": { + "1. open": "21.9000", + "2. high": "22.0500", + "3. low": "21.7100", + "4. close": "21.8200", + "5. volume": "1028200" + }, + "2004-06-02": { + "1. open": "22.0500", + "2. high": "22.2900", + "3. low": "21.9000", + "4. close": "22.0200", + "5. volume": "1080600" + }, + "2004-06-01": { + "1. open": "22.2700", + "2. high": "22.6100", + "3. low": "22.0400", + "4. close": "22.3700", + "5. volume": "589900" + }, + "2004-05-28": { + "1. open": "22.0000", + "2. high": "22.8200", + "3. low": "22.0000", + "4. close": "22.5000", + "5. volume": "823900" + }, + "2004-05-27": { + "1. open": "22.0500", + "2. high": "22.2100", + "3. low": "21.8500", + "4. close": "21.9500", + "5. volume": "808600" + }, + "2004-05-26": { + "1. open": "21.7500", + "2. high": "22.3000", + "3. low": "21.7500", + "4. close": "22.0500", + "5. volume": "1389400" + }, + "2004-05-25": { + "1. open": "21.7000", + "2. high": "21.9200", + "3. low": "21.4100", + "4. close": "21.8400", + "5. volume": "931200" + }, + "2004-05-24": { + "1. open": "21.7200", + "2. high": "22.0500", + "3. low": "21.6500", + "4. close": "21.6500", + "5. volume": "927400" + }, + "2004-05-21": { + "1. open": "21.8700", + "2. high": "22.1500", + "3. low": "21.4200", + "4. close": "21.7800", + "5. volume": "822200" + }, + "2004-05-20": { + "1. open": "22.2500", + "2. high": "22.4900", + "3. low": "21.4700", + "4. close": "21.8800", + "5. volume": "1725300" + }, + "2004-05-19": { + "1. open": "21.8800", + "2. high": "22.0000", + "3. low": "21.6000", + "4. close": "21.6500", + "5. volume": "697800" + }, + "2004-05-18": { + "1. open": "21.6600", + "2. high": "21.8500", + "3. low": "21.5600", + "4. close": "21.6800", + "5. volume": "658400" + }, + "2004-05-17": { + "1. open": "21.9200", + "2. high": "21.9800", + "3. low": "21.5100", + "4. close": "21.6400", + "5. volume": "675000" + }, + "2004-05-14": { + "1. open": "21.6000", + "2. high": "22.2600", + "3. low": "21.6000", + "4. close": "22.0000", + "5. volume": "924500" + }, + "2004-05-13": { + "1. open": "21.8000", + "2. high": "21.8600", + "3. low": "21.4000", + "4. close": "21.6700", + "5. volume": "1198200" + }, + "2004-05-12": { + "1. open": "22.1300", + "2. high": "22.1500", + "3. low": "21.5400", + "4. close": "21.8500", + "5. volume": "980000" + }, + "2004-05-11": { + "1. open": "22.2500", + "2. high": "22.6000", + "3. low": "22.1200", + "4. close": "22.2800", + "5. volume": "1092100" + }, + "2004-05-10": { + "1. open": "21.9200", + "2. high": "22.2000", + "3. low": "21.8300", + "4. close": "21.9500", + "5. volume": "914300" + }, + "2004-05-07": { + "1. open": "22.0500", + "2. high": "22.3000", + "3. low": "21.9200", + "4. close": "21.9600", + "5. volume": "1053600" + }, + "2004-05-06": { + "1. open": "22.4600", + "2. high": "22.4900", + "3. low": "21.9600", + "4. close": "22.1300", + "5. volume": "1357100" + }, + "2004-05-05": { + "1. open": "22.4100", + "2. high": "22.9000", + "3. low": "22.1800", + "4. close": "22.6600", + "5. volume": "618600" + }, + "2004-05-04": { + "1. open": "22.4700", + "2. high": "22.5700", + "3. low": "22.2400", + "4. close": "22.4900", + "5. volume": "879300" + }, + "2004-05-03": { + "1. open": "22.6400", + "2. high": "22.9400", + "3. low": "22.2800", + "4. close": "22.5500", + "5. volume": "1232200" + }, + "2004-04-30": { + "1. open": "22.7800", + "2. high": "22.9300", + "3. low": "22.5100", + "4. close": "22.6600", + "5. volume": "808200" + }, + "2004-04-29": { + "1. open": "22.9000", + "2. high": "23.0800", + "3. low": "22.6800", + "4. close": "22.7900", + "5. volume": "1881700" + }, + "2004-04-28": { + "1. open": "22.9700", + "2. high": "23.2800", + "3. low": "22.8900", + "4. close": "23.0500", + "5. volume": "946400" + }, + "2004-04-27": { + "1. open": "23.1900", + "2. high": "23.6900", + "3. low": "23.0900", + "4. close": "23.0900", + "5. volume": "1086800" + }, + "2004-04-26": { + "1. open": "23.9200", + "2. high": "23.9200", + "3. low": "22.8400", + "4. close": "23.1800", + "5. volume": "1834300" + }, + "2004-04-23": { + "1. open": "23.9000", + "2. high": "23.9800", + "3. low": "23.7500", + "4. close": "23.9100", + "5. volume": "1096700" + }, + "2004-04-22": { + "1. open": "23.2900", + "2. high": "23.9900", + "3. low": "23.0000", + "4. close": "23.8500", + "5. volume": "958200" + }, + "2004-04-21": { + "1. open": "23.3500", + "2. high": "23.4600", + "3. low": "22.8500", + "4. close": "23.2900", + "5. volume": "1029000" + }, + "2004-04-20": { + "1. open": "23.7900", + "2. high": "23.9400", + "3. low": "23.4800", + "4. close": "23.5200", + "5. volume": "983400" + }, + "2004-04-19": { + "1. open": "23.7500", + "2. high": "23.7900", + "3. low": "23.2600", + "4. close": "23.7900", + "5. volume": "661500" + }, + "2004-04-16": { + "1. open": "23.2600", + "2. high": "23.9900", + "3. low": "23.0900", + "4. close": "23.8700", + "5. volume": "914800" + }, + "2004-04-15": { + "1. open": "23.1900", + "2. high": "23.3000", + "3. low": "22.9800", + "4. close": "23.1500", + "5. volume": "824600" + }, + "2004-04-14": { + "1. open": "23.2000", + "2. high": "23.3000", + "3. low": "22.8000", + "4. close": "23.2600", + "5. volume": "977000" + }, + "2004-04-13": { + "1. open": "24.0700", + "2. high": "24.0900", + "3. low": "23.1700", + "4. close": "23.4500", + "5. volume": "1476000" + }, + "2004-04-12": { + "1. open": "23.8700", + "2. high": "24.1000", + "3. low": "23.7700", + "4. close": "24.0700", + "5. volume": "677300" + }, + "2004-04-08": { + "1. open": "24.2800", + "2. high": "24.4700", + "3. low": "23.7700", + "4. close": "23.9200", + "5. volume": "800900" + }, + "2004-04-07": { + "1. open": "24.0000", + "2. high": "24.3400", + "3. low": "23.9100", + "4. close": "24.0900", + "5. volume": "994700" + }, + "2004-04-06": { + "1. open": "23.9800", + "2. high": "24.0000", + "3. low": "23.8700", + "4. close": "23.9200", + "5. volume": "1150200" + }, + "2004-04-05": { + "1. open": "24.0000", + "2. high": "24.1000", + "3. low": "23.8600", + "4. close": "24.0000", + "5. volume": "1485600" + }, + "2004-04-02": { + "1. open": "23.8500", + "2. high": "24.2800", + "3. low": "23.8500", + "4. close": "23.9500", + "5. volume": "1795600" + }, + "2004-04-01": { + "1. open": "24.3000", + "2. high": "24.5500", + "3. low": "23.8400", + "4. close": "24.0900", + "5. volume": "2556300" + }, + "2004-03-31": { + "1. open": "24.9000", + "2. high": "25.0000", + "3. low": "24.6600", + "4. close": "24.7900", + "5. volume": "1235800" + }, + "2004-03-30": { + "1. open": "24.7600", + "2. high": "24.8800", + "3. low": "24.5300", + "4. close": "24.8100", + "5. volume": "1552500" + }, + "2004-03-29": { + "1. open": "24.5300", + "2. high": "24.9000", + "3. low": "24.5000", + "4. close": "24.7600", + "5. volume": "1008900" + }, + "2004-03-26": { + "1. open": "24.9000", + "2. high": "24.9800", + "3. low": "24.4000", + "4. close": "24.5300", + "5. volume": "1442400" + }, + "2004-03-25": { + "1. open": "24.5500", + "2. high": "25.0000", + "3. low": "24.5000", + "4. close": "24.9000", + "5. volume": "1126100" + }, + "2004-03-24": { + "1. open": "24.9600", + "2. high": "25.0000", + "3. low": "24.5000", + "4. close": "24.5400", + "5. volume": "1429500" + }, + "2004-03-23": { + "1. open": "24.4300", + "2. high": "25.1000", + "3. low": "24.4300", + "4. close": "24.9600", + "5. volume": "1937900" + }, + "2004-03-22": { + "1. open": "24.3100", + "2. high": "24.8500", + "3. low": "24.0300", + "4. close": "24.4300", + "5. volume": "1911500" + }, + "2004-03-19": { + "1. open": "24.2500", + "2. high": "24.7200", + "3. low": "24.1200", + "4. close": "24.3000", + "5. volume": "1034700" + }, + "2004-03-18": { + "1. open": "25.3800", + "2. high": "25.3800", + "3. low": "23.5600", + "4. close": "24.2500", + "5. volume": "2420100" + }, + "2004-03-17": { + "1. open": "24.3500", + "2. high": "25.0300", + "3. low": "24.3500", + "4. close": "24.9900", + "5. volume": "2676400" + }, + "2004-03-16": { + "1. open": "24.2800", + "2. high": "24.4200", + "3. low": "24.0100", + "4. close": "24.3300", + "5. volume": "1420800" + }, + "2004-03-15": { + "1. open": "24.7500", + "2. high": "24.9900", + "3. low": "24.1300", + "4. close": "24.2700", + "5. volume": "1465000" + }, + "2004-03-12": { + "1. open": "24.2800", + "2. high": "24.5800", + "3. low": "23.9900", + "4. close": "24.5500", + "5. volume": "944200" + }, + "2004-03-11": { + "1. open": "24.3000", + "2. high": "24.7700", + "3. low": "24.1900", + "4. close": "24.3000", + "5. volume": "1453900" + }, + "2004-03-10": { + "1. open": "25.0200", + "2. high": "25.0600", + "3. low": "24.3500", + "4. close": "24.3700", + "5. volume": "1246500" + }, + "2004-03-09": { + "1. open": "25.1200", + "2. high": "25.1600", + "3. low": "24.7600", + "4. close": "25.0100", + "5. volume": "979900" + }, + "2004-03-08": { + "1. open": "25.2800", + "2. high": "25.6000", + "3. low": "25.1000", + "4. close": "25.1700", + "5. volume": "1170500" + }, + "2004-03-05": { + "1. open": "25.0500", + "2. high": "25.5500", + "3. low": "24.9300", + "4. close": "25.3700", + "5. volume": "1743100" + }, + "2004-03-04": { + "1. open": "24.8500", + "2. high": "25.1500", + "3. low": "24.7000", + "4. close": "24.9300", + "5. volume": "2404300" + }, + "2004-03-03": { + "1. open": "24.7800", + "2. high": "24.7800", + "3. low": "24.4500", + "4. close": "24.6000", + "5. volume": "1236200" + }, + "2004-03-02": { + "1. open": "24.6800", + "2. high": "24.9600", + "3. low": "24.5500", + "4. close": "24.8100", + "5. volume": "1813200" + }, + "2004-03-01": { + "1. open": "24.4000", + "2. high": "24.8000", + "3. low": "24.1400", + "4. close": "24.6100", + "5. volume": "1464900" + }, + "2004-02-27": { + "1. open": "23.7200", + "2. high": "24.6700", + "3. low": "23.6000", + "4. close": "24.4000", + "5. volume": "3662500" + }, + "2004-02-26": { + "1. open": "24.2000", + "2. high": "25.5000", + "3. low": "23.2300", + "4. close": "23.4000", + "5. volume": "6287000" + }, + "2004-02-25": { + "1. open": "21.8000", + "2. high": "22.1900", + "3. low": "21.7400", + "4. close": "22.1400", + "5. volume": "985000" + }, + "2004-02-24": { + "1. open": "22.1200", + "2. high": "22.2000", + "3. low": "21.6300", + "4. close": "21.7900", + "5. volume": "720100" + }, + "2004-02-23": { + "1. open": "22.0200", + "2. high": "22.2300", + "3. low": "21.9100", + "4. close": "22.1100", + "5. volume": "612900" + }, + "2004-02-20": { + "1. open": "22.1500", + "2. high": "22.3500", + "3. low": "21.8900", + "4. close": "22.0200", + "5. volume": "1070000" + }, + "2004-02-19": { + "1. open": "22.4500", + "2. high": "22.4900", + "3. low": "22.0100", + "4. close": "22.0500", + "5. volume": "967500" + }, + "2004-02-18": { + "1. open": "22.4000", + "2. high": "22.5000", + "3. low": "22.2800", + "4. close": "22.4500", + "5. volume": "916800" + }, + "2004-02-17": { + "1. open": "22.1100", + "2. high": "22.4800", + "3. low": "22.0500", + "4. close": "22.3600", + "5. volume": "784700" + }, + "2004-02-13": { + "1. open": "22.1500", + "2. high": "22.3800", + "3. low": "22.0300", + "4. close": "22.1900", + "5. volume": "731900" + }, + "2004-02-12": { + "1. open": "22.1000", + "2. high": "22.2800", + "3. low": "22.0000", + "4. close": "22.2000", + "5. volume": "1160300" + }, + "2004-02-11": { + "1. open": "22.1000", + "2. high": "22.3100", + "3. low": "21.9100", + "4. close": "22.0500", + "5. volume": "1294700" + }, + "2004-02-10": { + "1. open": "21.8600", + "2. high": "22.2700", + "3. low": "21.8300", + "4. close": "22.1600", + "5. volume": "938200" + }, + "2004-02-09": { + "1. open": "21.9500", + "2. high": "22.0500", + "3. low": "21.7100", + "4. close": "22.0000", + "5. volume": "618900" + }, + "2004-02-06": { + "1. open": "22.0000", + "2. high": "22.1400", + "3. low": "21.6500", + "4. close": "21.9500", + "5. volume": "925900" + }, + "2004-02-05": { + "1. open": "21.8900", + "2. high": "22.2800", + "3. low": "21.7900", + "4. close": "21.9500", + "5. volume": "1426600" + }, + "2004-02-04": { + "1. open": "21.7600", + "2. high": "22.1300", + "3. low": "21.2500", + "4. close": "21.9000", + "5. volume": "2164300" + }, + "2004-02-03": { + "1. open": "21.0000", + "2. high": "22.2100", + "3. low": "20.8400", + "4. close": "21.7600", + "5. volume": "4369400" + }, + "2004-02-02": { + "1. open": "20.4500", + "2. high": "21.1000", + "3. low": "20.3500", + "4. close": "20.7600", + "5. volume": "2565800" + }, + "2004-01-30": { + "1. open": "20.1000", + "2. high": "20.1400", + "3. low": "19.9600", + "4. close": "20.0000", + "5. volume": "810400" + }, + "2004-01-29": { + "1. open": "19.9000", + "2. high": "20.2700", + "3. low": "19.9000", + "4. close": "20.1900", + "5. volume": "817700" + }, + "2004-01-28": { + "1. open": "20.1000", + "2. high": "20.1000", + "3. low": "19.8000", + "4. close": "19.9000", + "5. volume": "635000" + }, + "2004-01-27": { + "1. open": "19.9700", + "2. high": "20.2100", + "3. low": "19.9600", + "4. close": "19.9900", + "5. volume": "791500" + }, + "2004-01-26": { + "1. open": "20.2800", + "2. high": "20.3800", + "3. low": "19.8800", + "4. close": "20.1000", + "5. volume": "1313600" + }, + "2004-01-23": { + "1. open": "20.4500", + "2. high": "20.5400", + "3. low": "20.0500", + "4. close": "20.4800", + "5. volume": "941500" + }, + "2004-01-22": { + "1. open": "20.7000", + "2. high": "20.8700", + "3. low": "20.2800", + "4. close": "20.3600", + "5. volume": "1942700" + }, + "2004-01-21": { + "1. open": "20.1000", + "2. high": "20.4200", + "3. low": "20.0600", + "4. close": "20.4200", + "5. volume": "900300" + }, + "2004-01-20": { + "1. open": "20.3800", + "2. high": "20.4500", + "3. low": "20.0400", + "4. close": "20.1900", + "5. volume": "594800" + }, + "2004-01-16": { + "1. open": "20.3000", + "2. high": "20.6400", + "3. low": "20.2300", + "4. close": "20.4500", + "5. volume": "1772000" + }, + "2004-01-15": { + "1. open": "20.2700", + "2. high": "20.4200", + "3. low": "20.0300", + "4. close": "20.2500", + "5. volume": "1394200" + }, + "2004-01-14": { + "1. open": "19.8000", + "2. high": "20.4000", + "3. low": "19.7500", + "4. close": "20.3200", + "5. volume": "2156500" + }, + "2004-01-13": { + "1. open": "19.6000", + "2. high": "19.7100", + "3. low": "19.5200", + "4. close": "19.6800", + "5. volume": "1180500" + }, + "2004-01-12": { + "1. open": "19.7300", + "2. high": "19.8500", + "3. low": "19.4000", + "4. close": "19.7400", + "5. volume": "2047900" + }, + "2004-01-09": { + "1. open": "19.1500", + "2. high": "19.5400", + "3. low": "19.1000", + "4. close": "19.2200", + "5. volume": "2730800" + }, + "2004-01-08": { + "1. open": "19.0000", + "2. high": "19.5000", + "3. low": "18.9500", + "4. close": "19.2700", + "5. volume": "3357100" + }, + "2004-01-07": { + "1. open": "18.7200", + "2. high": "19.1300", + "3. low": "18.4800", + "4. close": "19.0000", + "5. volume": "10253300" + }, + "2004-01-06": { + "1. open": "20.8200", + "2. high": "21.1400", + "3. low": "20.7000", + "4. close": "20.8800", + "5. volume": "1078000" + }, + "2004-01-05": { + "1. open": "21.0500", + "2. high": "21.0500", + "3. low": "20.7300", + "4. close": "20.9400", + "5. volume": "697900" + }, + "2004-01-02": { + "1. open": "20.9800", + "2. high": "21.1500", + "3. low": "20.8200", + "4. close": "20.9000", + "5. volume": "674400" + }, + "2003-12-31": { + "1. open": "21.0800", + "2. high": "21.2500", + "3. low": "20.9400", + "4. close": "21.0400", + "5. volume": "519800" + }, + "2003-12-30": { + "1. open": "20.7000", + "2. high": "21.1100", + "3. low": "20.6300", + "4. close": "21.0700", + "5. volume": "545900" + }, + "2003-12-29": { + "1. open": "20.4500", + "2. high": "20.8800", + "3. low": "20.3300", + "4. close": "20.7600", + "5. volume": "759400" + }, + "2003-12-26": { + "1. open": "20.4100", + "2. high": "20.7800", + "3. low": "20.3500", + "4. close": "20.5000", + "5. volume": "388100" + }, + "2003-12-24": { + "1. open": "20.9100", + "2. high": "20.9100", + "3. low": "20.4000", + "4. close": "20.5600", + "5. volume": "586100" + }, + "2003-12-23": { + "1. open": "20.4500", + "2. high": "20.9300", + "3. low": "20.4300", + "4. close": "20.9100", + "5. volume": "949700" + }, + "2003-12-22": { + "1. open": "20.2500", + "2. high": "20.4500", + "3. low": "19.9800", + "4. close": "20.3900", + "5. volume": "1645300" + }, + "2003-12-19": { + "1. open": "20.2200", + "2. high": "20.8000", + "3. low": "19.9900", + "4. close": "20.2500", + "5. volume": "2501500" + }, + "2003-12-18": { + "1. open": "19.3900", + "2. high": "20.0500", + "3. low": "19.3100", + "4. close": "20.0000", + "5. volume": "879500" + }, + "2003-12-17": { + "1. open": "19.5500", + "2. high": "19.5700", + "3. low": "19.3300", + "4. close": "19.3900", + "5. volume": "1219300" + }, + "2003-12-16": { + "1. open": "19.7100", + "2. high": "19.8800", + "3. low": "19.4200", + "4. close": "19.5100", + "5. volume": "849600" + }, + "2003-12-15": { + "1. open": "19.8000", + "2. high": "19.9900", + "3. low": "19.7200", + "4. close": "19.8100", + "5. volume": "1200200" + }, + "2003-12-12": { + "1. open": "19.9600", + "2. high": "20.0300", + "3. low": "19.5400", + "4. close": "19.5800", + "5. volume": "1144100" + }, + "2003-12-11": { + "1. open": "20.3500", + "2. high": "20.4400", + "3. low": "19.9500", + "4. close": "19.9500", + "5. volume": "955000" + }, + "2003-12-10": { + "1. open": "19.9800", + "2. high": "20.4200", + "3. low": "19.9800", + "4. close": "20.4200", + "5. volume": "884900" + }, + "2003-12-09": { + "1. open": "20.0700", + "2. high": "20.2000", + "3. low": "19.9600", + "4. close": "20.0400", + "5. volume": "721300" + }, + "2003-12-08": { + "1. open": "19.9700", + "2. high": "20.2200", + "3. low": "19.8700", + "4. close": "20.0800", + "5. volume": "1143700" + }, + "2003-12-05": { + "1. open": "20.1400", + "2. high": "20.2800", + "3. low": "19.8600", + "4. close": "20.0500", + "5. volume": "731300" + }, + "2003-12-04": { + "1. open": "20.2600", + "2. high": "20.3700", + "3. low": "19.9500", + "4. close": "20.1300", + "5. volume": "1230200" + }, + "2003-12-03": { + "1. open": "20.5900", + "2. high": "20.6500", + "3. low": "20.2800", + "4. close": "20.3500", + "5. volume": "790600" + }, + "2003-12-02": { + "1. open": "20.8500", + "2. high": "20.8600", + "3. low": "20.3800", + "4. close": "20.4700", + "5. volume": "955400" + }, + "2003-12-01": { + "1. open": "20.7100", + "2. high": "21.0100", + "3. low": "20.5800", + "4. close": "20.9500", + "5. volume": "972500" + }, + "2003-11-28": { + "1. open": "20.6000", + "2. high": "20.8000", + "3. low": "20.5000", + "4. close": "20.7100", + "5. volume": "364200" + }, + "2003-11-26": { + "1. open": "20.5700", + "2. high": "20.6500", + "3. low": "20.4000", + "4. close": "20.6400", + "5. volume": "701500" + }, + "2003-11-25": { + "1. open": "20.3600", + "2. high": "20.6800", + "3. low": "20.2400", + "4. close": "20.6000", + "5. volume": "661700" + }, + "2003-11-24": { + "1. open": "20.0000", + "2. high": "20.3700", + "3. low": "19.8400", + "4. close": "20.3700", + "5. volume": "721600" + }, + "2003-11-21": { + "1. open": "19.5500", + "2. high": "19.8400", + "3. low": "19.3100", + "4. close": "19.8400", + "5. volume": "1482300" + }, + "2003-11-20": { + "1. open": "19.5500", + "2. high": "19.5900", + "3. low": "19.3700", + "4. close": "19.4000", + "5. volume": "889600" + }, + "2003-11-19": { + "1. open": "19.6100", + "2. high": "19.7400", + "3. low": "19.1700", + "4. close": "19.6600", + "5. volume": "1729700" + }, + "2003-11-18": { + "1. open": "20.2200", + "2. high": "20.2500", + "3. low": "19.8600", + "4. close": "19.9100", + "5. volume": "677700" + }, + "2003-11-17": { + "1. open": "20.5100", + "2. high": "20.5100", + "3. low": "19.8900", + "4. close": "20.2500", + "5. volume": "626200" + }, + "2003-11-14": { + "1. open": "20.5300", + "2. high": "20.6600", + "3. low": "20.3400", + "4. close": "20.5000", + "5. volume": "772100" + }, + "2003-11-13": { + "1. open": "20.4900", + "2. high": "20.6600", + "3. low": "20.3200", + "4. close": "20.6200", + "5. volume": "625100" + }, + "2003-11-12": { + "1. open": "20.1500", + "2. high": "20.5800", + "3. low": "20.0500", + "4. close": "20.4800", + "5. volume": "1068200" + }, + "2003-11-11": { + "1. open": "20.1000", + "2. high": "20.1700", + "3. low": "20.0100", + "4. close": "20.1100", + "5. volume": "800400" + }, + "2003-11-10": { + "1. open": "20.3500", + "2. high": "20.3600", + "3. low": "20.0800", + "4. close": "20.1000", + "5. volume": "1216200" + }, + "2003-11-07": { + "1. open": "20.5800", + "2. high": "20.9900", + "3. low": "20.3200", + "4. close": "20.3500", + "5. volume": "827700" + }, + "2003-11-06": { + "1. open": "20.3000", + "2. high": "20.4800", + "3. low": "20.1700", + "4. close": "20.4100", + "5. volume": "1065300" + }, + "2003-11-05": { + "1. open": "20.4400", + "2. high": "20.5100", + "3. low": "20.0900", + "4. close": "20.2900", + "5. volume": "1431200" + }, + "2003-11-04": { + "1. open": "20.5100", + "2. high": "20.7200", + "3. low": "19.8800", + "4. close": "20.4300", + "5. volume": "3373200" + }, + "2003-11-03": { + "1. open": "20.9000", + "2. high": "21.5000", + "3. low": "20.9000", + "4. close": "21.2500", + "5. volume": "739700" + }, + "2003-10-31": { + "1. open": "20.9500", + "2. high": "21.0400", + "3. low": "20.8400", + "4. close": "20.9500", + "5. volume": "847200" + }, + "2003-10-30": { + "1. open": "20.7300", + "2. high": "21.1200", + "3. low": "20.7300", + "4. close": "20.9800", + "5. volume": "1051600" + }, + "2003-10-29": { + "1. open": "20.3200", + "2. high": "20.7400", + "3. low": "20.2600", + "4. close": "20.7300", + "5. volume": "705200" + }, + "2003-10-28": { + "1. open": "20.1800", + "2. high": "20.4800", + "3. low": "20.0500", + "4. close": "20.4400", + "5. volume": "709100" + }, + "2003-10-27": { + "1. open": "20.0000", + "2. high": "20.1900", + "3. low": "19.8600", + "4. close": "20.0500", + "5. volume": "597900" + }, + "2003-10-24": { + "1. open": "19.6500", + "2. high": "20.0700", + "3. low": "19.6200", + "4. close": "20.0100", + "5. volume": "891600" + }, + "2003-10-23": { + "1. open": "19.7000", + "2. high": "19.9900", + "3. low": "19.6200", + "4. close": "19.6500", + "5. volume": "1462400" + }, + "2003-10-22": { + "1. open": "20.2500", + "2. high": "20.2500", + "3. low": "19.7200", + "4. close": "19.8000", + "5. volume": "1765700" + }, + "2003-10-21": { + "1. open": "20.7800", + "2. high": "20.7800", + "3. low": "19.8900", + "4. close": "20.2500", + "5. volume": "2721900" + }, + "2003-10-20": { + "1. open": "20.7200", + "2. high": "20.8900", + "3. low": "20.5100", + "4. close": "20.7800", + "5. volume": "1726400" + }, + "2003-10-17": { + "1. open": "20.6200", + "2. high": "20.8000", + "3. low": "20.4300", + "4. close": "20.7200", + "5. volume": "2168200" + }, + "2003-10-16": { + "1. open": "20.0200", + "2. high": "20.6200", + "3. low": "20.0100", + "4. close": "20.6200", + "5. volume": "1879100" + }, + "2003-10-15": { + "1. open": "20.0000", + "2. high": "20.1100", + "3. low": "19.4500", + "4. close": "20.0200", + "5. volume": "4118500" + }, + "2003-10-14": { + "1. open": "19.7500", + "2. high": "20.1200", + "3. low": "19.5800", + "4. close": "20.0100", + "5. volume": "1879800" + }, + "2003-10-13": { + "1. open": "19.3400", + "2. high": "19.7600", + "3. low": "19.3400", + "4. close": "19.7500", + "5. volume": "1240200" + }, + "2003-10-10": { + "1. open": "19.5000", + "2. high": "19.6100", + "3. low": "19.2800", + "4. close": "19.3300", + "5. volume": "1183500" + }, + "2003-10-09": { + "1. open": "19.2000", + "2. high": "19.7500", + "3. low": "19.1900", + "4. close": "19.6000", + "5. volume": "1803000" + }, + "2003-10-08": { + "1. open": "19.0500", + "2. high": "19.2900", + "3. low": "18.9500", + "4. close": "19.1700", + "5. volume": "1052800" + }, + "2003-10-07": { + "1. open": "19.0500", + "2. high": "19.2100", + "3. low": "18.9200", + "4. close": "19.0000", + "5. volume": "1785500" + }, + "2003-10-06": { + "1. open": "19.2100", + "2. high": "19.3500", + "3. low": "19.0700", + "4. close": "19.1900", + "5. volume": "846300" + }, + "2003-10-03": { + "1. open": "19.1000", + "2. high": "19.2600", + "3. low": "18.9900", + "4. close": "19.1600", + "5. volume": "2211300" + }, + "2003-10-02": { + "1. open": "19.1000", + "2. high": "19.2000", + "3. low": "18.8600", + "4. close": "18.8600", + "5. volume": "2082100" + }, + "2003-10-01": { + "1. open": "19.0500", + "2. high": "19.3000", + "3. low": "19.0300", + "4. close": "19.2000", + "5. volume": "2395700" + }, + "2003-09-30": { + "1. open": "18.7300", + "2. high": "19.0600", + "3. low": "18.4500", + "4. close": "19.0000", + "5. volume": "1700500" + }, + "2003-09-29": { + "1. open": "18.4500", + "2. high": "18.8000", + "3. low": "18.3100", + "4. close": "18.7300", + "5. volume": "1015900" + }, + "2003-09-26": { + "1. open": "18.7500", + "2. high": "18.9900", + "3. low": "18.3900", + "4. close": "18.3900", + "5. volume": "2129700" + }, + "2003-09-25": { + "1. open": "19.3800", + "2. high": "19.3800", + "3. low": "18.2500", + "4. close": "18.7500", + "5. volume": "8919300" + }, + "2003-09-24": { + "1. open": "21.8500", + "2. high": "21.8700", + "3. low": "21.3700", + "4. close": "21.3700", + "5. volume": "1121900" + }, + "2003-09-23": { + "1. open": "21.9100", + "2. high": "21.9500", + "3. low": "21.7100", + "4. close": "21.8500", + "5. volume": "891900" + }, + "2003-09-22": { + "1. open": "22.4100", + "2. high": "22.4100", + "3. low": "21.8700", + "4. close": "22.0300", + "5. volume": "552100" + }, + "2003-09-19": { + "1. open": "22.3700", + "2. high": "22.5100", + "3. low": "22.2500", + "4. close": "22.4000", + "5. volume": "779000" + }, + "2003-09-18": { + "1. open": "22.1000", + "2. high": "22.6200", + "3. low": "22.0900", + "4. close": "22.4900", + "5. volume": "827000" + }, + "2003-09-17": { + "1. open": "22.1800", + "2. high": "22.4300", + "3. low": "21.9200", + "4. close": "22.1800", + "5. volume": "1075300" + }, + "2003-09-16": { + "1. open": "22.5800", + "2. high": "22.7700", + "3. low": "22.2700", + "4. close": "22.3000", + "5. volume": "1003800" + }, + "2003-09-15": { + "1. open": "21.7500", + "2. high": "22.3500", + "3. low": "21.7000", + "4. close": "22.3000", + "5. volume": "859000" + }, + "2003-09-12": { + "1. open": "21.8200", + "2. high": "22.0000", + "3. low": "21.5100", + "4. close": "21.6800", + "5. volume": "641400" + }, + "2003-09-11": { + "1. open": "21.9200", + "2. high": "22.1000", + "3. low": "21.7500", + "4. close": "21.7900", + "5. volume": "667300" + }, + "2003-09-10": { + "1. open": "21.9800", + "2. high": "22.0700", + "3. low": "21.8200", + "4. close": "21.9300", + "5. volume": "665300" + }, + "2003-09-09": { + "1. open": "21.8800", + "2. high": "22.1200", + "3. low": "21.8000", + "4. close": "22.0800", + "5. volume": "670900" + }, + "2003-09-08": { + "1. open": "22.2200", + "2. high": "22.4800", + "3. low": "21.8500", + "4. close": "21.9800", + "5. volume": "958500" + }, + "2003-09-05": { + "1. open": "22.1700", + "2. high": "22.3900", + "3. low": "21.9000", + "4. close": "22.2400", + "5. volume": "777300" + }, + "2003-09-04": { + "1. open": "22.3600", + "2. high": "22.4400", + "3. low": "22.0500", + "4. close": "22.1600", + "5. volume": "1261600" + }, + "2003-09-03": { + "1. open": "22.3500", + "2. high": "22.4900", + "3. low": "22.1900", + "4. close": "22.4500", + "5. volume": "564300" + }, + "2003-09-02": { + "1. open": "22.1000", + "2. high": "22.6900", + "3. low": "22.0600", + "4. close": "22.4700", + "5. volume": "1337500" + }, + "2003-08-29": { + "1. open": "21.4900", + "2. high": "21.8000", + "3. low": "21.4100", + "4. close": "21.8000", + "5. volume": "479200" + }, + "2003-08-28": { + "1. open": "21.3600", + "2. high": "21.5600", + "3. low": "21.1800", + "4. close": "21.5600", + "5. volume": "707000" + }, + "2003-08-27": { + "1. open": "21.0200", + "2. high": "21.4500", + "3. low": "21.0200", + "4. close": "21.2900", + "5. volume": "961700" + }, + "2003-08-26": { + "1. open": "20.8500", + "2. high": "21.0900", + "3. low": "20.6400", + "4. close": "21.0100", + "5. volume": "435900" + }, + "2003-08-25": { + "1. open": "20.7900", + "2. high": "21.0300", + "3. low": "20.6000", + "4. close": "20.9600", + "5. volume": "448200" + }, + "2003-08-22": { + "1. open": "20.9500", + "2. high": "21.0700", + "3. low": "20.7400", + "4. close": "20.7500", + "5. volume": "689200" + }, + "2003-08-21": { + "1. open": "21.0300", + "2. high": "21.1700", + "3. low": "20.9200", + "4. close": "21.0200", + "5. volume": "552600" + }, + "2003-08-20": { + "1. open": "21.0000", + "2. high": "21.1050", + "3. low": "20.8400", + "4. close": "21.0200", + "5. volume": "879400" + }, + "2003-08-19": { + "1. open": "21.2500", + "2. high": "21.2600", + "3. low": "20.9000", + "4. close": "20.9900", + "5. volume": "1052100" + }, + "2003-08-18": { + "1. open": "21.6200", + "2. high": "21.6200", + "3. low": "21.0800", + "4. close": "21.3700", + "5. volume": "1066900" + }, + "2003-08-15": { + "1. open": "21.4000", + "2. high": "21.4000", + "3. low": "21.0000", + "4. close": "21.3700", + "5. volume": "348700" + }, + "2003-08-14": { + "1. open": "21.0500", + "2. high": "21.4900", + "3. low": "21.0000", + "4. close": "21.4000", + "5. volume": "1637500" + }, + "2003-08-13": { + "1. open": "20.2500", + "2. high": "21.0100", + "3. low": "20.1400", + "4. close": "20.9600", + "5. volume": "2431900" + }, + "2003-08-12": { + "1. open": "19.6000", + "2. high": "20.2500", + "3. low": "19.6000", + "4. close": "20.2200", + "5. volume": "970300" + }, + "2003-08-11": { + "1. open": "19.7300", + "2. high": "19.8200", + "3. low": "19.4000", + "4. close": "19.6300", + "5. volume": "507700" + }, + "2003-08-08": { + "1. open": "19.7000", + "2. high": "19.8700", + "3. low": "19.5200", + "4. close": "19.7900", + "5. volume": "691900" + }, + "2003-08-07": { + "1. open": "19.2000", + "2. high": "19.6900", + "3. low": "19.1600", + "4. close": "19.6500", + "5. volume": "1360000" + }, + "2003-08-06": { + "1. open": "19.6900", + "2. high": "19.6900", + "3. low": "19.0800", + "4. close": "19.2000", + "5. volume": "2021100" + }, + "2003-08-05": { + "1. open": "19.1000", + "2. high": "19.8800", + "3. low": "19.1000", + "4. close": "19.6900", + "5. volume": "2725200" + }, + "2003-08-04": { + "1. open": "18.8400", + "2. high": "19.0400", + "3. low": "18.6000", + "4. close": "18.8600", + "5. volume": "778100" + }, + "2003-08-01": { + "1. open": "18.6800", + "2. high": "18.8900", + "3. low": "18.5500", + "4. close": "18.8400", + "5. volume": "790200" + }, + "2003-07-31": { + "1. open": "18.9000", + "2. high": "18.9400", + "3. low": "18.6000", + "4. close": "18.7100", + "5. volume": "1225100" + }, + "2003-07-30": { + "1. open": "19.0500", + "2. high": "19.1400", + "3. low": "18.8100", + "4. close": "18.9000", + "5. volume": "931500" + }, + "2003-07-29": { + "1. open": "19.2000", + "2. high": "19.2000", + "3. low": "18.8000", + "4. close": "18.9500", + "5. volume": "1090800" + }, + "2003-07-28": { + "1. open": "19.0200", + "2. high": "19.2300", + "3. low": "18.8200", + "4. close": "19.0800", + "5. volume": "961600" + }, + "2003-07-25": { + "1. open": "19.0500", + "2. high": "19.2300", + "3. low": "18.8290", + "4. close": "19.1000", + "5. volume": "1523700" + }, + "2003-07-24": { + "1. open": "19.1200", + "2. high": "19.2300", + "3. low": "18.9100", + "4. close": "19.0200", + "5. volume": "921600" + }, + "2003-07-23": { + "1. open": "19.0300", + "2. high": "19.4500", + "3. low": "18.8200", + "4. close": "19.1200", + "5. volume": "841100" + }, + "2003-07-22": { + "1. open": "18.7400", + "2. high": "19.1400", + "3. low": "18.6500", + "4. close": "19.0300", + "5. volume": "844700" + }, + "2003-07-21": { + "1. open": "19.0700", + "2. high": "19.1600", + "3. low": "18.7000", + "4. close": "18.7500", + "5. volume": "1052000" + }, + "2003-07-18": { + "1. open": "18.8000", + "2. high": "19.1000", + "3. low": "18.6800", + "4. close": "19.0700", + "5. volume": "1134700" + }, + "2003-07-17": { + "1. open": "18.9000", + "2. high": "18.9100", + "3. low": "18.6500", + "4. close": "18.8000", + "5. volume": "1314800" + }, + "2003-07-16": { + "1. open": "19.2200", + "2. high": "19.3000", + "3. low": "18.9400", + "4. close": "18.9800", + "5. volume": "1290100" + }, + "2003-07-15": { + "1. open": "19.7200", + "2. high": "19.7500", + "3. low": "18.9700", + "4. close": "18.9700", + "5. volume": "1433500" + }, + "2003-07-14": { + "1. open": "20.0000", + "2. high": "20.0900", + "3. low": "19.6400", + "4. close": "19.7200", + "5. volume": "1289200" + }, + "2003-07-11": { + "1. open": "19.4500", + "2. high": "19.9500", + "3. low": "19.3200", + "4. close": "19.8500", + "5. volume": "2349800" + }, + "2003-07-10": { + "1. open": "19.0600", + "2. high": "19.1600", + "3. low": "18.7400", + "4. close": "19.0500", + "5. volume": "1611500" + }, + "2003-07-09": { + "1. open": "19.3100", + "2. high": "19.4900", + "3. low": "19.1900", + "4. close": "19.3100", + "5. volume": "1202800" + }, + "2003-07-08": { + "1. open": "19.0000", + "2. high": "19.4700", + "3. low": "18.8100", + "4. close": "19.3200", + "5. volume": "2641300" + }, + "2003-07-07": { + "1. open": "18.9000", + "2. high": "19.0800", + "3. low": "18.8100", + "4. close": "18.9000", + "5. volume": "1644100" + }, + "2003-07-03": { + "1. open": "19.1100", + "2. high": "19.1900", + "3. low": "18.9100", + "4. close": "18.9800", + "5. volume": "643800" + }, + "2003-07-02": { + "1. open": "18.8000", + "2. high": "19.3600", + "3. low": "18.8000", + "4. close": "19.2500", + "5. volume": "1772500" + }, + "2003-07-01": { + "1. open": "18.8400", + "2. high": "18.9300", + "3. low": "18.6800", + "4. close": "18.7500", + "5. volume": "1963400" + }, + "2003-06-30": { + "1. open": "19.2000", + "2. high": "19.2500", + "3. low": "18.7600", + "4. close": "18.9800", + "5. volume": "2077800" + }, + "2003-06-27": { + "1. open": "19.1100", + "2. high": "19.1700", + "3. low": "18.9500", + "4. close": "18.9600", + "5. volume": "1607600" + }, + "2003-06-26": { + "1. open": "18.9000", + "2. high": "19.3000", + "3. low": "18.8200", + "4. close": "19.2100", + "5. volume": "1395200" + }, + "2003-06-25": { + "1. open": "18.9500", + "2. high": "19.2000", + "3. low": "18.9000", + "4. close": "18.9000", + "5. volume": "1917000" + }, + "2003-06-24": { + "1. open": "19.0100", + "2. high": "19.3700", + "3. low": "18.9700", + "4. close": "19.0700", + "5. volume": "720900" + }, + "2003-06-23": { + "1. open": "19.2000", + "2. high": "19.2800", + "3. low": "18.9800", + "4. close": "19.1000", + "5. volume": "1224100" + }, + "2003-06-20": { + "1. open": "18.8500", + "2. high": "19.3000", + "3. low": "18.7500", + "4. close": "19.1100", + "5. volume": "4104800" + }, + "2003-06-19": { + "1. open": "19.1000", + "2. high": "19.5700", + "3. low": "19.0700", + "4. close": "19.5000", + "5. volume": "2753400" + }, + "2003-06-18": { + "1. open": "19.2500", + "2. high": "19.2900", + "3. low": "19.1000", + "4. close": "19.1500", + "5. volume": "1382500" + }, + "2003-06-17": { + "1. open": "19.1500", + "2. high": "19.4500", + "3. low": "19.1400", + "4. close": "19.3000", + "5. volume": "2909800" + }, + "2003-06-16": { + "1. open": "19.0800", + "2. high": "19.2500", + "3. low": "18.9800", + "4. close": "19.1300", + "5. volume": "1458600" + }, + "2003-06-13": { + "1. open": "19.3200", + "2. high": "19.5000", + "3. low": "18.7400", + "4. close": "18.9000", + "5. volume": "2081800" + }, + "2003-06-12": { + "1. open": "20.1000", + "2. high": "20.3500", + "3. low": "19.8200", + "4. close": "19.9500", + "5. volume": "1399600" + }, + "2003-06-11": { + "1. open": "19.7900", + "2. high": "20.0000", + "3. low": "19.6300", + "4. close": "19.9800", + "5. volume": "1024400" + }, + "2003-06-10": { + "1. open": "19.4400", + "2. high": "19.7300", + "3. low": "19.2000", + "4. close": "19.7300", + "5. volume": "1067800" + }, + "2003-06-09": { + "1. open": "19.2600", + "2. high": "19.3700", + "3. low": "18.9400", + "4. close": "19.3600", + "5. volume": "940400" + }, + "2003-06-06": { + "1. open": "19.4500", + "2. high": "19.8500", + "3. low": "19.2500", + "4. close": "19.3600", + "5. volume": "1134500" + }, + "2003-06-05": { + "1. open": "19.1000", + "2. high": "19.4500", + "3. low": "18.9900", + "4. close": "19.4000", + "5. volume": "1767200" + }, + "2003-06-04": { + "1. open": "19.3500", + "2. high": "19.5700", + "3. low": "19.3200", + "4. close": "19.4300", + "5. volume": "1207900" + }, + "2003-06-03": { + "1. open": "19.8900", + "2. high": "19.8900", + "3. low": "19.3300", + "4. close": "19.3500", + "5. volume": "1147100" + }, + "2003-06-02": { + "1. open": "19.8100", + "2. high": "20.2900", + "3. low": "19.7000", + "4. close": "19.9000", + "5. volume": "1855400" + }, + "2003-05-30": { + "1. open": "19.4800", + "2. high": "19.9000", + "3. low": "19.3300", + "4. close": "19.8100", + "5. volume": "2514800" + }, + "2003-05-29": { + "1. open": "18.8100", + "2. high": "19.4500", + "3. low": "18.8100", + "4. close": "19.2300", + "5. volume": "1428300" + }, + "2003-05-28": { + "1. open": "18.8000", + "2. high": "19.1300", + "3. low": "18.7500", + "4. close": "19.0500", + "5. volume": "1172900" + }, + "2003-05-27": { + "1. open": "18.2000", + "2. high": "18.8200", + "3. low": "17.8000", + "4. close": "18.7000", + "5. volume": "1440000" + }, + "2003-05-23": { + "1. open": "18.1800", + "2. high": "18.4700", + "3. low": "18.1500", + "4. close": "18.3500", + "5. volume": "736500" + }, + "2003-05-22": { + "1. open": "18.1500", + "2. high": "18.5500", + "3. low": "18.0900", + "4. close": "18.3800", + "5. volume": "875400" + }, + "2003-05-21": { + "1. open": "18.2800", + "2. high": "18.4400", + "3. low": "18.0000", + "4. close": "18.1500", + "5. volume": "922100" + }, + "2003-05-20": { + "1. open": "18.4000", + "2. high": "18.6900", + "3. low": "18.0000", + "4. close": "18.1800", + "5. volume": "1272400" + }, + "2003-05-19": { + "1. open": "18.8700", + "2. high": "18.8700", + "3. low": "18.2900", + "4. close": "18.3200", + "5. volume": "1154900" + }, + "2003-05-16": { + "1. open": "18.7500", + "2. high": "18.9800", + "3. low": "18.7500", + "4. close": "18.9500", + "5. volume": "1561100" + }, + "2003-05-15": { + "1. open": "18.6500", + "2. high": "18.8800", + "3. low": "18.6000", + "4. close": "18.8000", + "5. volume": "948600" + }, + "2003-05-14": { + "1. open": "18.9300", + "2. high": "19.0000", + "3. low": "18.5200", + "4. close": "18.6300", + "5. volume": "1590300" + }, + "2003-05-13": { + "1. open": "18.9100", + "2. high": "19.0000", + "3. low": "18.7500", + "4. close": "18.8500", + "5. volume": "1108500" + }, + "2003-05-12": { + "1. open": "18.7100", + "2. high": "18.9900", + "3. low": "18.5600", + "4. close": "18.9000", + "5. volume": "1296200" + }, + "2003-05-09": { + "1. open": "18.3800", + "2. high": "18.7900", + "3. low": "18.0000", + "4. close": "18.6900", + "5. volume": "921900" + }, + "2003-05-08": { + "1. open": "18.1200", + "2. high": "18.3600", + "3. low": "17.9400", + "4. close": "18.1500", + "5. volume": "945200" + }, + "2003-05-07": { + "1. open": "18.3000", + "2. high": "18.3400", + "3. low": "18.1000", + "4. close": "18.2500", + "5. volume": "1169400" + }, + "2003-05-06": { + "1. open": "18.2900", + "2. high": "18.5900", + "3. low": "18.2500", + "4. close": "18.4000", + "5. volume": "1118300" + }, + "2003-05-05": { + "1. open": "17.7100", + "2. high": "18.3300", + "3. low": "17.6800", + "4. close": "18.2900", + "5. volume": "2786100" + }, + "2003-05-02": { + "1. open": "17.2600", + "2. high": "17.7200", + "3. low": "17.2600", + "4. close": "17.7200", + "5. volume": "1809400" + }, + "2003-05-01": { + "1. open": "17.5100", + "2. high": "17.5100", + "3. low": "17.2100", + "4. close": "17.4800", + "5. volume": "2558100" + }, + "2003-04-30": { + "1. open": "17.9000", + "2. high": "18.0000", + "3. low": "17.4100", + "4. close": "17.5100", + "5. volume": "7829400" + }, + "2003-04-29": { + "1. open": "19.7700", + "2. high": "19.9600", + "3. low": "19.6000", + "4. close": "19.7700", + "5. volume": "521500" + }, + "2003-04-28": { + "1. open": "19.2700", + "2. high": "19.8000", + "3. low": "19.2200", + "4. close": "19.8000", + "5. volume": "764500" + }, + "2003-04-25": { + "1. open": "19.3300", + "2. high": "19.6500", + "3. low": "19.2100", + "4. close": "19.2600", + "5. volume": "650500" + }, + "2003-04-24": { + "1. open": "19.1000", + "2. high": "19.5000", + "3. low": "19.1000", + "4. close": "19.3300", + "5. volume": "992900" + }, + "2003-04-23": { + "1. open": "19.3700", + "2. high": "19.4000", + "3. low": "18.9500", + "4. close": "19.1000", + "5. volume": "1307900" + }, + "2003-04-22": { + "1. open": "19.6000", + "2. high": "19.9500", + "3. low": "19.3930", + "4. close": "19.9500", + "5. volume": "1452700" + }, + "2003-04-21": { + "1. open": "19.5800", + "2. high": "19.6700", + "3. low": "19.2400", + "4. close": "19.3900", + "5. volume": "824600" + }, + "2003-04-17": { + "1. open": "18.9900", + "2. high": "19.5900", + "3. low": "18.9200", + "4. close": "19.3800", + "5. volume": "899400" + }, + "2003-04-16": { + "1. open": "19.1400", + "2. high": "19.1500", + "3. low": "18.9100", + "4. close": "18.9800", + "5. volume": "949200" + }, + "2003-04-15": { + "1. open": "18.8600", + "2. high": "19.2000", + "3. low": "18.8400", + "4. close": "19.1100", + "5. volume": "1116200" + }, + "2003-04-14": { + "1. open": "18.4400", + "2. high": "19.0500", + "3. low": "18.3600", + "4. close": "19.0300", + "5. volume": "709800" + }, + "2003-04-11": { + "1. open": "18.7500", + "2. high": "18.7600", + "3. low": "18.4300", + "4. close": "18.4500", + "5. volume": "878800" + }, + "2003-04-10": { + "1. open": "18.2500", + "2. high": "18.3300", + "3. low": "18.0800", + "4. close": "18.3200", + "5. volume": "1084800" + }, + "2003-04-09": { + "1. open": "18.6000", + "2. high": "18.7000", + "3. low": "18.1300", + "4. close": "18.1300", + "5. volume": "1182300" + }, + "2003-04-08": { + "1. open": "18.0700", + "2. high": "18.6700", + "3. low": "18.0200", + "4. close": "18.5300", + "5. volume": "1388800" + }, + "2003-04-07": { + "1. open": "18.5000", + "2. high": "18.7700", + "3. low": "18.2600", + "4. close": "18.3600", + "5. volume": "1113400" + }, + "2003-04-04": { + "1. open": "18.1900", + "2. high": "18.2000", + "3. low": "17.6700", + "4. close": "17.9600", + "5. volume": "1397400" + }, + "2003-04-03": { + "1. open": "18.3000", + "2. high": "18.3000", + "3. low": "17.9500", + "4. close": "18.0000", + "5. volume": "1237700" + }, + "2003-04-02": { + "1. open": "17.7700", + "2. high": "18.1700", + "3. low": "17.7700", + "4. close": "18.1600", + "5. volume": "1895000" + }, + "2003-04-01": { + "1. open": "17.8300", + "2. high": "17.9000", + "3. low": "17.5700", + "4. close": "17.6400", + "5. volume": "1262800" + }, + "2003-03-31": { + "1. open": "17.7100", + "2. high": "18.2500", + "3. low": "17.6000", + "4. close": "17.8500", + "5. volume": "1711900" + }, + "2003-03-28": { + "1. open": "18.4000", + "2. high": "18.6000", + "3. low": "18.3000", + "4. close": "18.3000", + "5. volume": "1223900" + }, + "2003-03-27": { + "1. open": "18.6200", + "2. high": "18.7400", + "3. low": "18.4500", + "4. close": "18.4500", + "5. volume": "890900" + }, + "2003-03-26": { + "1. open": "18.7500", + "2. high": "18.8000", + "3. low": "18.5200", + "4. close": "18.6100", + "5. volume": "1009700" + }, + "2003-03-25": { + "1. open": "18.2600", + "2. high": "18.7500", + "3. low": "18.0600", + "4. close": "18.7500", + "5. volume": "1388200" + }, + "2003-03-24": { + "1. open": "19.2500", + "2. high": "19.2500", + "3. low": "18.1000", + "4. close": "18.2500", + "5. volume": "1743800" + }, + "2003-03-21": { + "1. open": "18.4900", + "2. high": "19.3400", + "3. low": "18.2600", + "4. close": "19.2500", + "5. volume": "3665000" + }, + "2003-03-20": { + "1. open": "20.0000", + "2. high": "20.0000", + "3. low": "19.4300", + "4. close": "19.7600", + "5. volume": "1581400" + }, + "2003-03-19": { + "1. open": "20.0600", + "2. high": "20.1400", + "3. low": "19.6000", + "4. close": "20.0000", + "5. volume": "1504300" + }, + "2003-03-18": { + "1. open": "19.9800", + "2. high": "20.3100", + "3. low": "19.8800", + "4. close": "20.0500", + "5. volume": "1509600" + }, + "2003-03-17": { + "1. open": "19.0200", + "2. high": "20.1000", + "3. low": "18.9700", + "4. close": "19.8800", + "5. volume": "1726700" + }, + "2003-03-14": { + "1. open": "19.2000", + "2. high": "19.7700", + "3. low": "19.0300", + "4. close": "19.3700", + "5. volume": "1056500" + }, + "2003-03-13": { + "1. open": "18.2500", + "2. high": "19.3100", + "3. low": "18.2000", + "4. close": "19.2300", + "5. volume": "1865600" + }, + "2003-03-12": { + "1. open": "17.7500", + "2. high": "17.9000", + "3. low": "17.6100", + "4. close": "17.8300", + "5. volume": "1131600" + }, + "2003-03-11": { + "1. open": "17.6300", + "2. high": "17.8800", + "3. low": "17.6300", + "4. close": "17.7800", + "5. volume": "1276700" + }, + "2003-03-10": { + "1. open": "17.7600", + "2. high": "17.7600", + "3. low": "17.5000", + "4. close": "17.6700", + "5. volume": "1130000" + }, + "2003-03-07": { + "1. open": "17.2600", + "2. high": "17.9300", + "3. low": "17.2000", + "4. close": "17.8100", + "5. volume": "1088200" + }, + "2003-03-06": { + "1. open": "17.2600", + "2. high": "17.6600", + "3. low": "17.2500", + "4. close": "17.4000", + "5. volume": "1340400" + }, + "2003-03-05": { + "1. open": "17.2800", + "2. high": "17.3500", + "3. low": "17.1500", + "4. close": "17.2600", + "5. volume": "1275600" + }, + "2003-03-04": { + "1. open": "17.5200", + "2. high": "17.5500", + "3. low": "17.1600", + "4. close": "17.2100", + "5. volume": "1239700" + }, + "2003-03-03": { + "1. open": "17.9500", + "2. high": "17.9600", + "3. low": "17.5400", + "4. close": "17.5600", + "5. volume": "1364200" + }, + "2003-02-28": { + "1. open": "17.8500", + "2. high": "18.1500", + "3. low": "17.4500", + "4. close": "17.8100", + "5. volume": "1550000" + }, + "2003-02-27": { + "1. open": "17.3800", + "2. high": "18.0000", + "3. low": "17.3400", + "4. close": "17.8500", + "5. volume": "1805100" + }, + "2003-02-26": { + "1. open": "17.1200", + "2. high": "17.1200", + "3. low": "16.8000", + "4. close": "16.8000", + "5. volume": "1461200" + }, + "2003-02-25": { + "1. open": "17.2000", + "2. high": "17.2000", + "3. low": "16.7400", + "4. close": "17.1200", + "5. volume": "1451700" + }, + "2003-02-24": { + "1. open": "17.0500", + "2. high": "17.2000", + "3. low": "16.8200", + "4. close": "17.2000", + "5. volume": "1027200" + }, + "2003-02-21": { + "1. open": "17.0000", + "2. high": "17.1400", + "3. low": "16.9000", + "4. close": "17.0500", + "5. volume": "1879500" + }, + "2003-02-20": { + "1. open": "17.2000", + "2. high": "17.3400", + "3. low": "16.9200", + "4. close": "16.9700", + "5. volume": "1731300" + }, + "2003-02-19": { + "1. open": "17.1600", + "2. high": "17.3200", + "3. low": "16.8600", + "4. close": "17.2000", + "5. volume": "2378100" + }, + "2003-02-18": { + "1. open": "20.6300", + "2. high": "20.6300", + "3. low": "16.5000", + "4. close": "17.1600", + "5. volume": "7254000" + }, + "2003-02-14": { + "1. open": "20.1300", + "2. high": "20.6500", + "3. low": "20.1000", + "4. close": "20.6200", + "5. volume": "918600" + }, + "2003-02-13": { + "1. open": "20.8500", + "2. high": "20.8500", + "3. low": "19.7500", + "4. close": "20.1500", + "5. volume": "1066000" + }, + "2003-02-12": { + "1. open": "21.1700", + "2. high": "21.1700", + "3. low": "20.7500", + "4. close": "20.8500", + "5. volume": "491400" + }, + "2003-02-11": { + "1. open": "21.0800", + "2. high": "21.6400", + "3. low": "21.0800", + "4. close": "21.1800", + "5. volume": "612700" + }, + "2003-02-10": { + "1. open": "20.9300", + "2. high": "21.0800", + "3. low": "20.5700", + "4. close": "21.0800", + "5. volume": "416900" + }, + "2003-02-07": { + "1. open": "21.2000", + "2. high": "21.4500", + "3. low": "20.6500", + "4. close": "20.8300", + "5. volume": "630200" + }, + "2003-02-06": { + "1. open": "21.2800", + "2. high": "21.5500", + "3. low": "21.0000", + "4. close": "21.0400", + "5. volume": "604200" + }, + "2003-02-05": { + "1. open": "21.8800", + "2. high": "21.9800", + "3. low": "21.4300", + "4. close": "21.4300", + "5. volume": "610500" + }, + "2003-02-04": { + "1. open": "22.1400", + "2. high": "22.1400", + "3. low": "21.5500", + "4. close": "21.8800", + "5. volume": "828600" + }, + "2003-02-03": { + "1. open": "21.8400", + "2. high": "22.3400", + "3. low": "21.7100", + "4. close": "22.3400", + "5. volume": "687400" + }, + "2003-01-31": { + "1. open": "21.8500", + "2. high": "21.9000", + "3. low": "21.4400", + "4. close": "21.7000", + "5. volume": "1592500" + }, + "2003-01-30": { + "1. open": "22.7500", + "2. high": "22.7600", + "3. low": "21.8500", + "4. close": "21.9000", + "5. volume": "1543300" + }, + "2003-01-29": { + "1. open": "21.5500", + "2. high": "21.6000", + "3. low": "20.9500", + "4. close": "21.1800", + "5. volume": "2087200" + }, + "2003-01-28": { + "1. open": "21.5500", + "2. high": "21.6000", + "3. low": "20.9500", + "4. close": "21.1800", + "5. volume": "767700" + }, + "2003-01-27": { + "1. open": "21.5600", + "2. high": "21.6500", + "3. low": "21.2700", + "4. close": "21.5000", + "5. volume": "854500" + }, + "2003-01-24": { + "1. open": "21.6600", + "2. high": "21.9100", + "3. low": "21.1900", + "4. close": "21.5600", + "5. volume": "870900" + }, + "2003-01-23": { + "1. open": "22.0400", + "2. high": "22.0500", + "3. low": "21.3900", + "4. close": "21.6500", + "5. volume": "1280100" + }, + "2003-01-22": { + "1. open": "21.8800", + "2. high": "22.4000", + "3. low": "21.7900", + "4. close": "22.0600", + "5. volume": "1004200" + }, + "2003-01-21": { + "1. open": "22.0800", + "2. high": "22.2800", + "3. low": "21.8500", + "4. close": "21.8700", + "5. volume": "909000" + }, + "2003-01-17": { + "1. open": "22.2500", + "2. high": "22.3700", + "3. low": "22.0500", + "4. close": "22.1400", + "5. volume": "544800" + }, + "2003-01-16": { + "1. open": "22.6700", + "2. high": "22.8300", + "3. low": "22.2700", + "4. close": "22.4000", + "5. volume": "1258500" + }, + "2003-01-15": { + "1. open": "22.4900", + "2. high": "22.8500", + "3. low": "22.1800", + "4. close": "22.8300", + "5. volume": "885000" + }, + "2003-01-14": { + "1. open": "22.4900", + "2. high": "22.7000", + "3. low": "22.3200", + "4. close": "22.5700", + "5. volume": "631700" + }, + "2003-01-13": { + "1. open": "22.5700", + "2. high": "22.7800", + "3. low": "22.3600", + "4. close": "22.3900", + "5. volume": "1490400" + }, + "2003-01-10": { + "1. open": "22.6300", + "2. high": "22.9700", + "3. low": "22.4600", + "4. close": "22.9000", + "5. volume": "2083100" + }, + "2003-01-09": { + "1. open": "22.5700", + "2. high": "23.0100", + "3. low": "22.4200", + "4. close": "22.8800", + "5. volume": "1956900" + }, + "2003-01-08": { + "1. open": "22.5700", + "2. high": "22.6800", + "3. low": "22.3900", + "4. close": "22.6000", + "5. volume": "1935500" + }, + "2003-01-07": { + "1. open": "22.0000", + "2. high": "22.7000", + "3. low": "21.9000", + "4. close": "22.4400", + "5. volume": "1521100" + }, + "2003-01-06": { + "1. open": "21.8100", + "2. high": "22.4200", + "3. low": "21.7700", + "4. close": "22.2700", + "5. volume": "1116900" + }, + "2003-01-03": { + "1. open": "22.2500", + "2. high": "22.5500", + "3. low": "21.5600", + "4. close": "21.9400", + "5. volume": "2535900" + }, + "2003-01-02": { + "1. open": "20.5300", + "2. high": "21.3900", + "3. low": "20.5200", + "4. close": "21.3900", + "5. volume": "1320900" + }, + "2002-12-31": { + "1. open": "20.4500", + "2. high": "20.6800", + "3. low": "20.2700", + "4. close": "20.4500", + "5. volume": "835000" + }, + "2002-12-30": { + "1. open": "20.3500", + "2. high": "20.7300", + "3. low": "20.1500", + "4. close": "20.3300", + "5. volume": "943800" + }, + "2002-12-27": { + "1. open": "20.5500", + "2. high": "20.8000", + "3. low": "20.3800", + "4. close": "20.4600", + "5. volume": "762900" + }, + "2002-12-26": { + "1. open": "20.8500", + "2. high": "21.1800", + "3. low": "20.7500", + "4. close": "20.8800", + "5. volume": "1040500" + }, + "2002-12-24": { + "1. open": "20.8000", + "2. high": "20.9500", + "3. low": "20.7500", + "4. close": "20.8500", + "5. volume": "449800" + }, + "2002-12-23": { + "1. open": "20.8000", + "2. high": "21.1200", + "3. low": "20.6000", + "4. close": "20.8400", + "5. volume": "977500" + }, + "2002-12-20": { + "1. open": "20.2900", + "2. high": "20.9000", + "3. low": "20.2900", + "4. close": "20.8100", + "5. volume": "2249300" + }, + "2002-12-19": { + "1. open": "20.3500", + "2. high": "20.6200", + "3. low": "20.0800", + "4. close": "20.2800", + "5. volume": "1278200" + }, + "2002-12-18": { + "1. open": "19.5000", + "2. high": "20.6600", + "3. low": "19.5000", + "4. close": "20.4700", + "5. volume": "2267800" + }, + "2002-12-17": { + "1. open": "19.9100", + "2. high": "20.0000", + "3. low": "19.0000", + "4. close": "19.6100", + "5. volume": "1858000" + }, + "2002-12-16": { + "1. open": "20.5400", + "2. high": "20.6800", + "3. low": "19.9900", + "4. close": "20.2000", + "5. volume": "1415300" + }, + "2002-12-13": { + "1. open": "20.4800", + "2. high": "20.6200", + "3. low": "20.3900", + "4. close": "20.3900", + "5. volume": "1413600" + }, + "2002-12-12": { + "1. open": "20.4900", + "2. high": "20.7900", + "3. low": "20.4000", + "4. close": "20.5100", + "5. volume": "862800" + }, + "2002-12-11": { + "1. open": "20.3500", + "2. high": "20.5100", + "3. low": "20.2400", + "4. close": "20.4000", + "5. volume": "891500" + }, + "2002-12-10": { + "1. open": "20.6500", + "2. high": "20.7500", + "3. low": "20.2000", + "4. close": "20.6500", + "5. volume": "738400" + }, + "2002-12-09": { + "1. open": "20.6300", + "2. high": "20.9500", + "3. low": "20.2600", + "4. close": "20.7100", + "5. volume": "605500" + }, + "2002-12-06": { + "1. open": "20.5500", + "2. high": "20.9000", + "3. low": "20.5000", + "4. close": "20.7800", + "5. volume": "646000" + }, + "2002-12-05": { + "1. open": "20.8900", + "2. high": "20.9000", + "3. low": "20.3700", + "4. close": "20.6800", + "5. volume": "709100" + }, + "2002-12-04": { + "1. open": "20.5000", + "2. high": "21.0800", + "3. low": "20.4000", + "4. close": "20.6400", + "5. volume": "998200" + }, + "2002-12-03": { + "1. open": "20.5000", + "2. high": "20.9200", + "3. low": "20.5000", + "4. close": "20.6000", + "5. volume": "2112100" + }, + "2002-12-02": { + "1. open": "21.7500", + "2. high": "22.0000", + "3. low": "21.6600", + "4. close": "21.7600", + "5. volume": "949800" + }, + "2002-11-29": { + "1. open": "21.8000", + "2. high": "21.8500", + "3. low": "21.3100", + "4. close": "21.6300", + "5. volume": "399400" + }, + "2002-11-27": { + "1. open": "21.4500", + "2. high": "21.7200", + "3. low": "21.2100", + "4. close": "21.7200", + "5. volume": "704800" + }, + "2002-11-26": { + "1. open": "21.5000", + "2. high": "21.6900", + "3. low": "21.3100", + "4. close": "21.3400", + "5. volume": "1206700" + }, + "2002-11-25": { + "1. open": "21.4000", + "2. high": "22.0000", + "3. low": "21.3500", + "4. close": "21.6400", + "5. volume": "1325800" + }, + "2002-11-22": { + "1. open": "21.2800", + "2. high": "21.8400", + "3. low": "21.2700", + "4. close": "21.3300", + "5. volume": "1775800" + }, + "2002-11-21": { + "1. open": "20.7000", + "2. high": "21.4600", + "3. low": "20.7000", + "4. close": "21.3000", + "5. volume": "1606200" + }, + "2002-11-20": { + "1. open": "20.2500", + "2. high": "20.9200", + "3. low": "19.9100", + "4. close": "20.6000", + "5. volume": "1488700" + }, + "2002-11-19": { + "1. open": "19.9700", + "2. high": "20.4400", + "3. low": "19.8000", + "4. close": "20.2500", + "5. volume": "1131600" + }, + "2002-11-18": { + "1. open": "20.0000", + "2. high": "20.2000", + "3. low": "19.8500", + "4. close": "20.0000", + "5. volume": "1410100" + }, + "2002-11-15": { + "1. open": "19.7000", + "2. high": "20.2200", + "3. low": "19.7000", + "4. close": "20.0000", + "5. volume": "2431500" + }, + "2002-11-14": { + "1. open": "19.5000", + "2. high": "20.0000", + "3. low": "19.3600", + "4. close": "19.8000", + "5. volume": "1726500" + }, + "2002-11-13": { + "1. open": "19.0000", + "2. high": "19.2100", + "3. low": "18.8500", + "4. close": "19.1200", + "5. volume": "2060500" + }, + "2002-11-12": { + "1. open": "19.2500", + "2. high": "19.4000", + "3. low": "18.8700", + "4. close": "19.1800", + "5. volume": "1289000" + }, + "2002-11-11": { + "1. open": "19.7500", + "2. high": "19.7600", + "3. low": "18.9000", + "4. close": "19.1700", + "5. volume": "1843800" + }, + "2002-11-08": { + "1. open": "18.9500", + "2. high": "19.7500", + "3. low": "18.8500", + "4. close": "19.0500", + "5. volume": "1089700" + }, + "2002-11-07": { + "1. open": "19.1500", + "2. high": "20.0000", + "3. low": "19.0200", + "4. close": "19.4400", + "5. volume": "1887100" + }, + "2002-11-06": { + "1. open": "18.9500", + "2. high": "19.9600", + "3. low": "18.7100", + "4. close": "19.5800", + "5. volume": "3317400" + }, + "2002-11-05": { + "1. open": "18.5800", + "2. high": "18.7700", + "3. low": "18.0000", + "4. close": "18.7200", + "5. volume": "3452600" + }, + "2002-11-04": { + "1. open": "18.8500", + "2. high": "19.2200", + "3. low": "18.3300", + "4. close": "18.5000", + "5. volume": "2732800" + }, + "2002-11-01": { + "1. open": "19.0000", + "2. high": "19.2000", + "3. low": "18.2700", + "4. close": "18.6000", + "5. volume": "3690300" + }, + "2002-10-31": { + "1. open": "20.0500", + "2. high": "20.3500", + "3. low": "18.6000", + "4. close": "18.9800", + "5. volume": "6238500" + }, + "2002-10-30": { + "1. open": "20.1100", + "2. high": "21.2300", + "3. low": "19.5200", + "4. close": "20.0100", + "5. volume": "8445800" + }, + "2002-10-29": { + "1. open": "23.0200", + "2. high": "23.0300", + "3. low": "22.1800", + "4. close": "22.9200", + "5. volume": "1313600" + }, + "2002-10-28": { + "1. open": "23.8000", + "2. high": "24.0800", + "3. low": "22.7500", + "4. close": "23.0200", + "5. volume": "1058700" + }, + "2002-10-25": { + "1. open": "22.7500", + "2. high": "23.7900", + "3. low": "22.7500", + "4. close": "23.6500", + "5. volume": "482500" + }, + "2002-10-24": { + "1. open": "23.8800", + "2. high": "23.9800", + "3. low": "23.1000", + "4. close": "23.2400", + "5. volume": "742700" + }, + "2002-10-23": { + "1. open": "22.9500", + "2. high": "23.7300", + "3. low": "22.9000", + "4. close": "23.5300", + "5. volume": "931500" + }, + "2002-10-22": { + "1. open": "23.5400", + "2. high": "24.1000", + "3. low": "23.0200", + "4. close": "23.2500", + "5. volume": "1359000" + }, + "2002-10-21": { + "1. open": "22.9300", + "2. high": "23.6300", + "3. low": "22.2500", + "4. close": "23.5400", + "5. volume": "1777200" + }, + "2002-10-18": { + "1. open": "23.0100", + "2. high": "23.0800", + "3. low": "22.3000", + "4. close": "22.9300", + "5. volume": "2247700" + }, + "2002-10-17": { + "1. open": "24.1000", + "2. high": "24.1000", + "3. low": "22.8200", + "4. close": "23.0100", + "5. volume": "2064100" + }, + "2002-10-16": { + "1. open": "24.0500", + "2. high": "24.0500", + "3. low": "23.0500", + "4. close": "23.4800", + "5. volume": "1078500" + }, + "2002-10-15": { + "1. open": "25.0000", + "2. high": "25.2500", + "3. low": "23.5200", + "4. close": "24.0500", + "5. volume": "1607900" + }, + "2002-10-14": { + "1. open": "23.2100", + "2. high": "24.3000", + "3. low": "23.0800", + "4. close": "23.8500", + "5. volume": "864500" + }, + "2002-10-11": { + "1. open": "23.5000", + "2. high": "23.6500", + "3. low": "22.5000", + "4. close": "23.3300", + "5. volume": "1674400" + }, + "2002-10-10": { + "1. open": "21.5500", + "2. high": "22.4500", + "3. low": "19.8000", + "4. close": "21.9400", + "5. volume": "2936800" + }, + "2002-10-09": { + "1. open": "22.9000", + "2. high": "22.9100", + "3. low": "22.1700", + "4. close": "22.3400", + "5. volume": "900900" + }, + "2002-10-08": { + "1. open": "22.7500", + "2. high": "23.3000", + "3. low": "22.2000", + "4. close": "23.1200", + "5. volume": "1757700" + }, + "2002-10-07": { + "1. open": "22.5500", + "2. high": "22.9100", + "3. low": "21.8800", + "4. close": "22.0800", + "5. volume": "1317200" + }, + "2002-10-04": { + "1. open": "23.0200", + "2. high": "23.2000", + "3. low": "22.2200", + "4. close": "22.4700", + "5. volume": "1241600" + }, + "2002-10-03": { + "1. open": "22.9400", + "2. high": "23.2000", + "3. low": "22.7000", + "4. close": "22.9800", + "5. volume": "1654200" + }, + "2002-10-02": { + "1. open": "22.7500", + "2. high": "23.6600", + "3. low": "22.1400", + "4. close": "23.1300", + "5. volume": "3071900" + }, + "2002-10-01": { + "1. open": "24.2900", + "2. high": "24.4500", + "3. low": "23.7700", + "4. close": "24.1300", + "5. volume": "1887900" + }, + "2002-09-30": { + "1. open": "24.5500", + "2. high": "24.5500", + "3. low": "23.5500", + "4. close": "24.2400", + "5. volume": "1306800" + }, + "2002-09-27": { + "1. open": "25.0500", + "2. high": "25.3000", + "3. low": "24.5400", + "4. close": "24.6000", + "5. volume": "855600" + }, + "2002-09-26": { + "1. open": "24.8400", + "2. high": "25.7400", + "3. low": "24.5600", + "4. close": "25.4600", + "5. volume": "1544400" + }, + "2002-09-25": { + "1. open": "23.2000", + "2. high": "24.8200", + "3. low": "23.2000", + "4. close": "24.7700", + "5. volume": "1567400" + }, + "2002-09-24": { + "1. open": "22.9800", + "2. high": "23.1800", + "3. low": "22.3200", + "4. close": "23.0500", + "5. volume": "1103200" + }, + "2002-09-23": { + "1. open": "23.3500", + "2. high": "23.6000", + "3. low": "22.7400", + "4. close": "22.9800", + "5. volume": "1228100" + }, + "2002-09-20": { + "1. open": "23.9700", + "2. high": "24.1000", + "3. low": "23.2000", + "4. close": "23.3900", + "5. volume": "1645700" + }, + "2002-09-19": { + "1. open": "23.6000", + "2. high": "24.7500", + "3. low": "23.5600", + "4. close": "24.1000", + "5. volume": "2455600" + }, + "2002-09-18": { + "1. open": "22.4500", + "2. high": "23.7600", + "3. low": "22.0500", + "4. close": "23.5500", + "5. volume": "1829700" + }, + "2002-09-17": { + "1. open": "23.5000", + "2. high": "23.6000", + "3. low": "22.5300", + "4. close": "22.6500", + "5. volume": "848800" + }, + "2002-09-16": { + "1. open": "23.5500", + "2. high": "23.7300", + "3. low": "23.0800", + "4. close": "23.5000", + "5. volume": "625700" + }, + "2002-09-13": { + "1. open": "23.0500", + "2. high": "23.4800", + "3. low": "22.6900", + "4. close": "23.4600", + "5. volume": "809800" + }, + "2002-09-12": { + "1. open": "23.9600", + "2. high": "23.9600", + "3. low": "22.7400", + "4. close": "23.2400", + "5. volume": "1648200" + }, + "2002-09-11": { + "1. open": "24.2000", + "2. high": "24.3000", + "3. low": "23.8500", + "4. close": "24.0500", + "5. volume": "607900" + }, + "2002-09-10": { + "1. open": "24.9500", + "2. high": "24.9500", + "3. low": "24.0600", + "4. close": "24.2000", + "5. volume": "1003100" + }, + "2002-09-09": { + "1. open": "24.8100", + "2. high": "25.1800", + "3. low": "24.4300", + "4. close": "25.0500", + "5. volume": "737800" + }, + "2002-09-06": { + "1. open": "24.9500", + "2. high": "24.9500", + "3. low": "24.2500", + "4. close": "24.8900", + "5. volume": "663200" + }, + "2002-09-05": { + "1. open": "24.9000", + "2. high": "24.9000", + "3. low": "24.1200", + "4. close": "24.4900", + "5. volume": "848700" + }, + "2002-09-04": { + "1. open": "24.3500", + "2. high": "25.1300", + "3. low": "24.0400", + "4. close": "24.9900", + "5. volume": "1058000" + }, + "2002-09-03": { + "1. open": "25.1500", + "2. high": "25.1500", + "3. low": "24.1700", + "4. close": "24.3300", + "5. volume": "1046500" + }, + "2002-08-30": { + "1. open": "26.1500", + "2. high": "26.1500", + "3. low": "25.5300", + "4. close": "25.6300", + "5. volume": "792000" + }, + "2002-08-29": { + "1. open": "25.5300", + "2. high": "26.2300", + "3. low": "25.4000", + "4. close": "26.2300", + "5. volume": "1712700" + }, + "2002-08-28": { + "1. open": "25.1600", + "2. high": "25.8900", + "3. low": "24.7500", + "4. close": "25.7300", + "5. volume": "1866800" + }, + "2002-08-27": { + "1. open": "24.9900", + "2. high": "25.6300", + "3. low": "24.8000", + "4. close": "25.4000", + "5. volume": "1406600" + }, + "2002-08-26": { + "1. open": "24.8000", + "2. high": "25.0100", + "3. low": "24.0300", + "4. close": "25.0100", + "5. volume": "1519100" + }, + "2002-08-23": { + "1. open": "23.8500", + "2. high": "25.0300", + "3. low": "23.8500", + "4. close": "24.8000", + "5. volume": "1642900" + }, + "2002-08-22": { + "1. open": "23.6000", + "2. high": "24.3000", + "3. low": "23.4300", + "4. close": "24.1000", + "5. volume": "1176600" + }, + "2002-08-21": { + "1. open": "23.4300", + "2. high": "24.2300", + "3. low": "23.4000", + "4. close": "23.7300", + "5. volume": "1149200" + }, + "2002-08-20": { + "1. open": "23.9500", + "2. high": "23.9500", + "3. low": "23.2800", + "4. close": "23.3700", + "5. volume": "1440100" + }, + "2002-08-19": { + "1. open": "23.3500", + "2. high": "24.3600", + "3. low": "23.3200", + "4. close": "24.3600", + "5. volume": "854500" + }, + "2002-08-16": { + "1. open": "23.3300", + "2. high": "23.6000", + "3. low": "22.9600", + "4. close": "23.3200", + "5. volume": "790200" + }, + "2002-08-15": { + "1. open": "22.5000", + "2. high": "23.6000", + "3. low": "22.4200", + "4. close": "23.5300", + "5. volume": "896000" + }, + "2002-08-14": { + "1. open": "21.9000", + "2. high": "22.3700", + "3. low": "21.3000", + "4. close": "22.2700", + "5. volume": "840100" + }, + "2002-08-13": { + "1. open": "22.6000", + "2. high": "22.7500", + "3. low": "21.8200", + "4. close": "21.9000", + "5. volume": "866700" + }, + "2002-08-12": { + "1. open": "22.4500", + "2. high": "22.9000", + "3. low": "22.0300", + "4. close": "22.6300", + "5. volume": "436200" + }, + "2002-08-09": { + "1. open": "22.1300", + "2. high": "22.7600", + "3. low": "21.8200", + "4. close": "22.4400", + "5. volume": "538300" + }, + "2002-08-08": { + "1. open": "21.6200", + "2. high": "22.1900", + "3. low": "21.0100", + "4. close": "22.1300", + "5. volume": "1217500" + }, + "2002-08-07": { + "1. open": "22.2500", + "2. high": "22.3000", + "3. low": "20.6600", + "4. close": "21.5800", + "5. volume": "1277300" + }, + "2002-08-06": { + "1. open": "21.5000", + "2. high": "22.1500", + "3. low": "21.5000", + "4. close": "21.5800", + "5. volume": "1231200" + }, + "2002-08-05": { + "1. open": "21.4500", + "2. high": "22.5000", + "3. low": "21.4200", + "4. close": "21.4900", + "5. volume": "850300" + }, + "2002-08-02": { + "1. open": "22.4300", + "2. high": "22.5000", + "3. low": "21.2500", + "4. close": "21.5000", + "5. volume": "1207900" + }, + "2002-08-01": { + "1. open": "23.1500", + "2. high": "23.6000", + "3. low": "22.5300", + "4. close": "22.5300", + "5. volume": "952900" + }, + "2002-07-31": { + "1. open": "23.5200", + "2. high": "23.9000", + "3. low": "22.9500", + "4. close": "23.2200", + "5. volume": "2692600" + }, + "2002-07-30": { + "1. open": "23.0000", + "2. high": "23.4400", + "3. low": "22.7900", + "4. close": "23.1000", + "5. volume": "1011700" + }, + "2002-07-29": { + "1. open": "22.6000", + "2. high": "23.1900", + "3. low": "22.5100", + "4. close": "23.0800", + "5. volume": "1363000" + }, + "2002-07-26": { + "1. open": "22.6500", + "2. high": "22.6500", + "3. low": "21.6100", + "4. close": "22.1400", + "5. volume": "1600300" + }, + "2002-07-25": { + "1. open": "22.0000", + "2. high": "23.3000", + "3. low": "21.9100", + "4. close": "22.9000", + "5. volume": "2441600" + }, + "2002-07-24": { + "1. open": "20.5000", + "2. high": "22.6500", + "3. low": "20.0000", + "4. close": "22.0500", + "5. volume": "2662600" + }, + "2002-07-23": { + "1. open": "19.8100", + "2. high": "20.6900", + "3. low": "19.8100", + "4. close": "20.5000", + "5. volume": "1508900" + }, + "2002-07-22": { + "1. open": "20.6500", + "2. high": "20.9000", + "3. low": "19.4000", + "4. close": "19.8100", + "5. volume": "1206800" + }, + "2002-07-19": { + "1. open": "21.2000", + "2. high": "21.5500", + "3. low": "20.6100", + "4. close": "20.7500", + "5. volume": "1700000" + }, + "2002-07-18": { + "1. open": "21.1000", + "2. high": "21.8800", + "3. low": "21.1000", + "4. close": "21.2500", + "5. volume": "1334900" + }, + "2002-07-17": { + "1. open": "21.6000", + "2. high": "22.1600", + "3. low": "21.0500", + "4. close": "21.0700", + "5. volume": "1963300" + }, + "2002-07-16": { + "1. open": "20.4500", + "2. high": "22.0000", + "3. low": "20.3000", + "4. close": "21.1700", + "5. volume": "2478800" + }, + "2002-07-15": { + "1. open": "21.0500", + "2. high": "21.1500", + "3. low": "19.2500", + "4. close": "20.7000", + "5. volume": "2826500" + }, + "2002-07-12": { + "1. open": "21.6600", + "2. high": "22.1000", + "3. low": "19.9000", + "4. close": "21.0000", + "5. volume": "2485200" + }, + "2002-07-11": { + "1. open": "21.8000", + "2. high": "22.1000", + "3. low": "21.1600", + "4. close": "21.7800", + "5. volume": "1076200" + }, + "2002-07-10": { + "1. open": "21.9700", + "2. high": "22.7200", + "3. low": "21.6100", + "4. close": "22.1300", + "5. volume": "1403100" + }, + "2002-07-09": { + "1. open": "22.7500", + "2. high": "23.3900", + "3. low": "21.4600", + "4. close": "21.6700", + "5. volume": "1372400" + }, + "2002-07-08": { + "1. open": "23.0000", + "2. high": "23.2500", + "3. low": "22.5000", + "4. close": "22.5700", + "5. volume": "1063000" + }, + "2002-07-05": { + "1. open": "22.0000", + "2. high": "23.3600", + "3. low": "22.0000", + "4. close": "23.1700", + "5. volume": "530500" + }, + "2002-07-03": { + "1. open": "23.1500", + "2. high": "23.3000", + "3. low": "21.4200", + "4. close": "21.7200", + "5. volume": "1953300" + }, + "2002-07-02": { + "1. open": "23.3500", + "2. high": "23.5000", + "3. low": "22.7200", + "4. close": "22.9500", + "5. volume": "1333800" + }, + "2002-07-01": { + "1. open": "24.5500", + "2. high": "24.6500", + "3. low": "23.4300", + "4. close": "23.5100", + "5. volume": "1273200" + }, + "2002-06-28": { + "1. open": "24.7500", + "2. high": "25.0000", + "3. low": "24.3500", + "4. close": "24.7000", + "5. volume": "2426200" + }, + "2002-06-27": { + "1. open": "24.4500", + "2. high": "24.7600", + "3. low": "24.0200", + "4. close": "24.7600", + "5. volume": "2673600" + }, + "2002-06-26": { + "1. open": "23.1000", + "2. high": "23.2000", + "3. low": "22.3100", + "4. close": "23.0700", + "5. volume": "1474100" + }, + "2002-06-25": { + "1. open": "24.1400", + "2. high": "24.6000", + "3. low": "22.9500", + "4. close": "23.4300", + "5. volume": "1843500" + }, + "2002-06-24": { + "1. open": "24.6500", + "2. high": "24.6500", + "3. low": "23.4500", + "4. close": "24.0400", + "5. volume": "2614600" + }, + "2002-06-21": { + "1. open": "26.2500", + "2. high": "26.5000", + "3. low": "24.8500", + "4. close": "25.1300", + "5. volume": "3274100" + }, + "2002-06-20": { + "1. open": "27.5000", + "2. high": "27.5400", + "3. low": "26.6000", + "4. close": "26.9400", + "5. volume": "1435700" + }, + "2002-06-19": { + "1. open": "26.6700", + "2. high": "27.9400", + "3. low": "26.6000", + "4. close": "27.4000", + "5. volume": "2158200" + }, + "2002-06-18": { + "1. open": "26.3500", + "2. high": "27.1000", + "3. low": "26.3500", + "4. close": "26.8700", + "5. volume": "1432600" + }, + "2002-06-17": { + "1. open": "25.6100", + "2. high": "26.3900", + "3. low": "25.6000", + "4. close": "26.2500", + "5. volume": "819600" + }, + "2002-06-14": { + "1. open": "25.6500", + "2. high": "25.7700", + "3. low": "25.0600", + "4. close": "25.6100", + "5. volume": "1172200" + }, + "2002-06-13": { + "1. open": "25.5400", + "2. high": "25.9400", + "3. low": "25.5400", + "4. close": "25.8000", + "5. volume": "1044100" + }, + "2002-06-12": { + "1. open": "25.9200", + "2. high": "26.3300", + "3. low": "25.6500", + "4. close": "25.8400", + "5. volume": "1628000" + }, + "2002-06-11": { + "1. open": "26.0000", + "2. high": "26.1800", + "3. low": "25.8100", + "4. close": "25.9200", + "5. volume": "1623900" + }, + "2002-06-10": { + "1. open": "25.6500", + "2. high": "25.8500", + "3. low": "25.4000", + "4. close": "25.6300", + "5. volume": "2263800" + }, + "2002-06-07": { + "1. open": "25.2000", + "2. high": "25.7500", + "3. low": "25.0600", + "4. close": "25.5300", + "5. volume": "691200" + }, + "2002-06-06": { + "1. open": "25.2100", + "2. high": "25.8000", + "3. low": "25.0500", + "4. close": "25.2000", + "5. volume": "820200" + }, + "2002-06-05": { + "1. open": "24.4200", + "2. high": "25.3000", + "3. low": "24.4000", + "4. close": "25.0700", + "5. volume": "1239600" + }, + "2002-06-04": { + "1. open": "24.7200", + "2. high": "24.9500", + "3. low": "24.2400", + "4. close": "24.3600", + "5. volume": "715000" + }, + "2002-06-03": { + "1. open": "24.8900", + "2. high": "25.1400", + "3. low": "24.4100", + "4. close": "24.4700", + "5. volume": "657700" + }, + "2002-05-31": { + "1. open": "25.0000", + "2. high": "25.1400", + "3. low": "24.8300", + "4. close": "25.1300", + "5. volume": "866900" + }, + "2002-05-30": { + "1. open": "25.0200", + "2. high": "25.3400", + "3. low": "24.7000", + "4. close": "24.9700", + "5. volume": "1468900" + }, + "2002-05-29": { + "1. open": "24.5900", + "2. high": "25.1100", + "3. low": "24.5900", + "4. close": "24.9600", + "5. volume": "926800" + }, + "2002-05-28": { + "1. open": "25.0300", + "2. high": "25.1500", + "3. low": "24.5100", + "4. close": "24.5400", + "5. volume": "1274700" + }, + "2002-05-24": { + "1. open": "25.0500", + "2. high": "25.3500", + "3. low": "25.0000", + "4. close": "25.0300", + "5. volume": "483400" + }, + "2002-05-23": { + "1. open": "25.0500", + "2. high": "25.2100", + "3. low": "24.6000", + "4. close": "25.1800", + "5. volume": "633500" + }, + "2002-05-22": { + "1. open": "25.4900", + "2. high": "25.5500", + "3. low": "24.9500", + "4. close": "25.1600", + "5. volume": "773400" + }, + "2002-05-21": { + "1. open": "25.2000", + "2. high": "25.4000", + "3. low": "24.9000", + "4. close": "25.3600", + "5. volume": "1017200" + }, + "2002-05-20": { + "1. open": "25.1500", + "2. high": "25.2100", + "3. low": "24.7600", + "4. close": "25.0500", + "5. volume": "965300" + }, + "2002-05-17": { + "1. open": "24.4000", + "2. high": "25.3000", + "3. low": "24.4000", + "4. close": "25.2100", + "5. volume": "1251300" + }, + "2002-05-16": { + "1. open": "24.9400", + "2. high": "25.0000", + "3. low": "24.4800", + "4. close": "24.5900", + "5. volume": "709400" + }, + "2002-05-15": { + "1. open": "24.9500", + "2. high": "25.3000", + "3. low": "24.7300", + "4. close": "24.9500", + "5. volume": "1154900" + }, + "2002-05-14": { + "1. open": "24.7000", + "2. high": "25.3000", + "3. low": "24.4800", + "4. close": "24.9000", + "5. volume": "1311900" + }, + "2002-05-13": { + "1. open": "24.7500", + "2. high": "24.9800", + "3. low": "24.4500", + "4. close": "24.8600", + "5. volume": "878800" + }, + "2002-05-10": { + "1. open": "25.0400", + "2. high": "25.0900", + "3. low": "24.5600", + "4. close": "24.6700", + "5. volume": "714200" + }, + "2002-05-09": { + "1. open": "25.2000", + "2. high": "25.4700", + "3. low": "24.9100", + "4. close": "25.0000", + "5. volume": "890700" + }, + "2002-05-08": { + "1. open": "26.0000", + "2. high": "26.1400", + "3. low": "24.8100", + "4. close": "25.3200", + "5. volume": "1088300" + }, + "2002-05-07": { + "1. open": "25.5000", + "2. high": "26.2300", + "3. low": "25.3100", + "4. close": "25.9200", + "5. volume": "1531800" + }, + "2002-05-06": { + "1. open": "25.5000", + "2. high": "25.8400", + "3. low": "25.3400", + "4. close": "25.3400", + "5. volume": "780800" + }, + "2002-05-03": { + "1. open": "26.1000", + "2. high": "26.1500", + "3. low": "25.3300", + "4. close": "25.4700", + "5. volume": "1499800" + }, + "2002-05-02": { + "1. open": "26.2500", + "2. high": "26.4300", + "3. low": "25.6000", + "4. close": "26.2800", + "5. volume": "1291600" + }, + "2002-05-01": { + "1. open": "39.9000", + "2. high": "39.9000", + "3. low": "38.1000", + "4. close": "38.7200", + "5. volume": "2380067" + }, + "2002-04-30": { + "1. open": "39.6800", + "2. high": "40.0900", + "3. low": "39.4700", + "4. close": "39.9000", + "5. volume": "564867" + }, + "2002-04-29": { + "1. open": "39.6000", + "2. high": "39.7000", + "3. low": "39.0500", + "4. close": "39.4300", + "5. volume": "559600" + }, + "2002-04-26": { + "1. open": "40.3300", + "2. high": "40.4000", + "3. low": "39.7300", + "4. close": "39.7300", + "5. volume": "905467" + }, + "2002-04-25": { + "1. open": "40.2700", + "2. high": "41.0600", + "3. low": "39.5200", + "4. close": "40.7600", + "5. volume": "682000" + }, + "2002-04-24": { + "1. open": "40.1500", + "2. high": "40.6400", + "3. low": "39.8100", + "4. close": "40.2700", + "5. volume": "681667" + }, + "2002-04-23": { + "1. open": "39.4500", + "2. high": "40.4800", + "3. low": "39.0500", + "4. close": "40.2800", + "5. volume": "780267" + }, + "2002-04-22": { + "1. open": "39.1500", + "2. high": "39.6400", + "3. low": "39.0000", + "4. close": "39.4200", + "5. volume": "748200" + }, + "2002-04-19": { + "1. open": "38.9600", + "2. high": "38.9600", + "3. low": "38.3300", + "4. close": "38.8000", + "5. volume": "449400" + }, + "2002-04-18": { + "1. open": "38.8000", + "2. high": "39.2900", + "3. low": "38.7100", + "4. close": "38.8300", + "5. volume": "739600" + }, + "2002-04-17": { + "1. open": "39.1500", + "2. high": "39.3500", + "3. low": "38.6800", + "4. close": "38.9200", + "5. volume": "486200" + }, + "2002-04-16": { + "1. open": "39.9500", + "2. high": "40.0000", + "3. low": "39.2000", + "4. close": "39.4000", + "5. volume": "662267" + }, + "2002-04-15": { + "1. open": "40.0000", + "2. high": "40.2000", + "3. low": "39.8500", + "4. close": "39.9100", + "5. volume": "523867" + }, + "2002-04-12": { + "1. open": "39.9400", + "2. high": "40.4400", + "3. low": "39.8200", + "4. close": "40.0000", + "5. volume": "1105800" + }, + "2002-04-11": { + "1. open": "40.0500", + "2. high": "40.7400", + "3. low": "39.7000", + "4. close": "39.8000", + "5. volume": "1084000" + }, + "2002-04-10": { + "1. open": "39.9500", + "2. high": "40.3100", + "3. low": "39.7000", + "4. close": "40.1900", + "5. volume": "985200" + }, + "2002-04-09": { + "1. open": "39.7500", + "2. high": "40.2500", + "3. low": "39.6000", + "4. close": "39.9700", + "5. volume": "693400" + }, + "2002-04-08": { + "1. open": "39.2000", + "2. high": "39.7500", + "3. low": "38.7500", + "4. close": "39.4900", + "5. volume": "1530067" + }, + "2002-04-05": { + "1. open": "38.2700", + "2. high": "39.3800", + "3. low": "38.2700", + "4. close": "39.2400", + "5. volume": "1892267" + }, + "2002-04-04": { + "1. open": "37.3500", + "2. high": "38.3100", + "3. low": "36.9900", + "4. close": "38.2700", + "5. volume": "833400" + }, + "2002-04-03": { + "1. open": "37.5000", + "2. high": "37.5500", + "3. low": "35.6000", + "4. close": "37.3300", + "5. volume": "3467000" + }, + "2002-04-02": { + "1. open": "38.2500", + "2. high": "38.8400", + "3. low": "38.0900", + "4. close": "38.2300", + "5. volume": "894467" + }, + "2002-04-01": { + "1. open": "40.0100", + "2. high": "40.0100", + "3. low": "38.4100", + "4. close": "38.9500", + "5. volume": "857667" + }, + "2002-03-28": { + "1. open": "41.2500", + "2. high": "41.2500", + "3. low": "39.4800", + "4. close": "40.5900", + "5. volume": "1897667" + }, + "2002-03-27": { + "1. open": "39.8700", + "2. high": "39.8700", + "3. low": "38.6000", + "4. close": "39.7000", + "5. volume": "1043267" + }, + "2002-03-26": { + "1. open": "37.6000", + "2. high": "38.7100", + "3. low": "37.2400", + "4. close": "38.4800", + "5. volume": "1249400" + }, + "2002-03-25": { + "1. open": "37.9000", + "2. high": "38.2700", + "3. low": "36.5000", + "4. close": "37.0400", + "5. volume": "1692267" + }, + "2002-03-22": { + "1. open": "39.6000", + "2. high": "39.6500", + "3. low": "37.1900", + "4. close": "37.8200", + "5. volume": "3565067" + }, + "2002-03-21": { + "1. open": "39.9000", + "2. high": "39.9000", + "3. low": "37.9300", + "4. close": "38.1600", + "5. volume": "920800" + }, + "2002-03-20": { + "1. open": "39.2800", + "2. high": "39.4900", + "3. low": "38.8600", + "4. close": "39.3500", + "5. volume": "520467" + }, + "2002-03-19": { + "1. open": "39.4400", + "2. high": "39.6500", + "3. low": "38.9300", + "4. close": "39.2700", + "5. volume": "721400" + }, + "2002-03-18": { + "1. open": "39.5000", + "2. high": "39.5000", + "3. low": "39.1000", + "4. close": "39.4500", + "5. volume": "1276400" + }, + "2002-03-15": { + "1. open": "38.7300", + "2. high": "39.2100", + "3. low": "38.4100", + "4. close": "38.9900", + "5. volume": "1094267" + }, + "2002-03-14": { + "1. open": "38.5800", + "2. high": "38.5800", + "3. low": "37.7000", + "4. close": "38.4500", + "5. volume": "1474267" + }, + "2002-03-13": { + "1. open": "36.9000", + "2. high": "38.8600", + "3. low": "36.7000", + "4. close": "37.6000", + "5. volume": "3083067" + }, + "2002-03-12": { + "1. open": "38.8100", + "2. high": "38.8100", + "3. low": "37.0000", + "4. close": "37.4100", + "5. volume": "3055867" + }, + "2002-03-11": { + "1. open": "40.5500", + "2. high": "41.0000", + "3. low": "38.5000", + "4. close": "38.8000", + "5. volume": "1934000" + }, + "2002-03-08": { + "1. open": "42.0000", + "2. high": "42.3000", + "3. low": "39.7400", + "4. close": "40.8000", + "5. volume": "2551467" + }, + "2002-03-07": { + "1. open": "44.5000", + "2. high": "44.5000", + "3. low": "42.1100", + "4. close": "42.3500", + "5. volume": "1334867" + }, + "2002-03-06": { + "1. open": "43.2000", + "2. high": "44.6500", + "3. low": "43.0000", + "4. close": "44.0000", + "5. volume": "767267" + }, + "2002-03-05": { + "1. open": "43.7000", + "2. high": "43.9800", + "3. low": "42.9800", + "4. close": "42.9900", + "5. volume": "630667" + }, + "2002-03-04": { + "1. open": "43.4000", + "2. high": "44.3200", + "3. low": "43.3600", + "4. close": "43.5500", + "5. volume": "793000" + }, + "2002-03-01": { + "1. open": "42.4000", + "2. high": "42.9000", + "3. low": "42.1500", + "4. close": "42.7400", + "5. volume": "379067" + }, + "2002-02-28": { + "1. open": "42.8500", + "2. high": "43.2800", + "3. low": "42.2700", + "4. close": "42.2800", + "5. volume": "733467" + }, + "2002-02-27": { + "1. open": "42.5600", + "2. high": "43.1000", + "3. low": "42.2100", + "4. close": "42.5400", + "5. volume": "814400" + }, + "2002-02-26": { + "1. open": "43.0000", + "2. high": "43.4000", + "3. low": "42.4700", + "4. close": "42.5500", + "5. volume": "707800" + }, + "2002-02-25": { + "1. open": "42.6500", + "2. high": "43.2300", + "3. low": "42.6100", + "4. close": "43.1000", + "5. volume": "522800" + }, + "2002-02-22": { + "1. open": "42.0000", + "2. high": "42.8300", + "3. low": "41.8500", + "4. close": "42.5400", + "5. volume": "839867" + }, + "2002-02-21": { + "1. open": "41.8000", + "2. high": "42.9900", + "3. low": "41.8000", + "4. close": "42.1200", + "5. volume": "934600" + }, + "2002-02-20": { + "1. open": "42.1100", + "2. high": "42.1100", + "3. low": "40.9000", + "4. close": "41.8000", + "5. volume": "942000" + }, + "2002-02-19": { + "1. open": "41.1000", + "2. high": "41.5000", + "3. low": "40.9600", + "4. close": "41.1500", + "5. volume": "998600" + }, + "2002-02-15": { + "1. open": "41.7500", + "2. high": "41.7500", + "3. low": "40.8500", + "4. close": "41.0200", + "5. volume": "929200" + }, + "2002-02-14": { + "1. open": "40.4900", + "2. high": "41.9500", + "3. low": "40.4900", + "4. close": "41.4500", + "5. volume": "863600" + }, + "2002-02-13": { + "1. open": "40.6000", + "2. high": "40.9000", + "3. low": "40.4000", + "4. close": "40.5900", + "5. volume": "955600" + }, + "2002-02-12": { + "1. open": "41.0900", + "2. high": "41.1000", + "3. low": "40.4600", + "4. close": "40.6200", + "5. volume": "1058667" + }, + "2002-02-11": { + "1. open": "40.0000", + "2. high": "41.5000", + "3. low": "39.9100", + "4. close": "41.2800", + "5. volume": "1309267" + }, + "2002-02-08": { + "1. open": "39.9700", + "2. high": "41.0000", + "3. low": "39.6600", + "4. close": "40.1700", + "5. volume": "850667" + }, + "2002-02-07": { + "1. open": "39.6500", + "2. high": "40.0400", + "3. low": "39.0100", + "4. close": "39.9800", + "5. volume": "934267" + }, + "2002-02-06": { + "1. open": "40.2200", + "2. high": "40.2200", + "3. low": "39.5100", + "4. close": "39.6000", + "5. volume": "712667" + }, + "2002-02-05": { + "1. open": "40.0000", + "2. high": "40.8000", + "3. low": "39.6700", + "4. close": "40.4400", + "5. volume": "590200" + }, + "2002-02-04": { + "1. open": "39.7000", + "2. high": "40.2900", + "3. low": "39.5500", + "4. close": "40.0000", + "5. volume": "943067" + }, + "2002-02-01": { + "1. open": "40.8300", + "2. high": "40.8300", + "3. low": "39.7200", + "4. close": "39.9600", + "5. volume": "1097267" + }, + "2002-01-31": { + "1. open": "39.9000", + "2. high": "41.3000", + "3. low": "39.8500", + "4. close": "41.2000", + "5. volume": "1745667" + }, + "2002-01-30": { + "1. open": "38.5000", + "2. high": "39.8000", + "3. low": "38.2100", + "4. close": "39.4500", + "5. volume": "1441800" + }, + "2002-01-29": { + "1. open": "37.7000", + "2. high": "38.0000", + "3. low": "37.0600", + "4. close": "37.1800", + "5. volume": "717800" + }, + "2002-01-28": { + "1. open": "38.1600", + "2. high": "38.1600", + "3. low": "37.4000", + "4. close": "37.5000", + "5. volume": "920400" + }, + "2002-01-25": { + "1. open": "38.6200", + "2. high": "38.6200", + "3. low": "37.2500", + "4. close": "37.5500", + "5. volume": "999000" + }, + "2002-01-24": { + "1. open": "38.9900", + "2. high": "38.9900", + "3. low": "38.1700", + "4. close": "38.6200", + "5. volume": "1074200" + }, + "2002-01-23": { + "1. open": "39.1500", + "2. high": "39.1500", + "3. low": "38.8000", + "4. close": "38.9900", + "5. volume": "1053400" + }, + "2002-01-22": { + "1. open": "38.3000", + "2. high": "39.0000", + "3. low": "38.3000", + "4. close": "38.7700", + "5. volume": "1258000" + }, + "2002-01-18": { + "1. open": "37.3800", + "2. high": "38.2300", + "3. low": "37.3000", + "4. close": "38.0300", + "5. volume": "1105467" + }, + "2002-01-17": { + "1. open": "37.0000", + "2. high": "38.3900", + "3. low": "37.0000", + "4. close": "38.1400", + "5. volume": "889667" + }, + "2002-01-16": { + "1. open": "37.5800", + "2. high": "38.1400", + "3. low": "37.0600", + "4. close": "37.1400", + "5. volume": "525467" + }, + "2002-01-15": { + "1. open": "37.1600", + "2. high": "37.4500", + "3. low": "36.9100", + "4. close": "37.4300", + "5. volume": "601267" + }, + "2002-01-14": { + "1. open": "37.4000", + "2. high": "37.6000", + "3. low": "37.1400", + "4. close": "37.1600", + "5. volume": "263467" + }, + "2002-01-11": { + "1. open": "37.5000", + "2. high": "38.0200", + "3. low": "37.5000", + "4. close": "37.5100", + "5. volume": "424067" + }, + "2002-01-10": { + "1. open": "37.3000", + "2. high": "37.7800", + "3. low": "37.3000", + "4. close": "37.4000", + "5. volume": "403267" + }, + "2002-01-09": { + "1. open": "37.4000", + "2. high": "37.4800", + "3. low": "37.1000", + "4. close": "37.3000", + "5. volume": "520667" + }, + "2002-01-08": { + "1. open": "37.1900", + "2. high": "37.8500", + "3. low": "36.8500", + "4. close": "37.1900", + "5. volume": "773067" + }, + "2002-01-07": { + "1. open": "37.9000", + "2. high": "38.3500", + "3. low": "36.9000", + "4. close": "37.2000", + "5. volume": "941867" + }, + "2002-01-04": { + "1. open": "38.3900", + "2. high": "38.3900", + "3. low": "36.5000", + "4. close": "38.1500", + "5. volume": "1276000" + }, + "2002-01-03": { + "1. open": "36.0300", + "2. high": "36.0300", + "3. low": "34.6000", + "4. close": "36.0300", + "5. volume": "1152800" + }, + "2002-01-02": { + "1. open": "35.6000", + "2. high": "35.8600", + "3. low": "34.5000", + "4. close": "34.9700", + "5. volume": "511067" + }, + "2001-12-31": { + "1. open": "35.9000", + "2. high": "35.9500", + "3. low": "35.0000", + "4. close": "35.4000", + "5. volume": "609467" + }, + "2001-12-28": { + "1. open": "35.9000", + "2. high": "36.2600", + "3. low": "35.6500", + "4. close": "36.1400", + "5. volume": "385600" + }, + "2001-12-27": { + "1. open": "36.0700", + "2. high": "36.3000", + "3. low": "35.7700", + "4. close": "36.0000", + "5. volume": "334000" + }, + "2001-12-26": { + "1. open": "35.6000", + "2. high": "36.1000", + "3. low": "35.5200", + "4. close": "35.9700", + "5. volume": "245600" + }, + "2001-12-24": { + "1. open": "36.0300", + "2. high": "36.0500", + "3. low": "35.6200", + "4. close": "35.7300", + "5. volume": "133867" + }, + "2001-12-21": { + "1. open": "35.0500", + "2. high": "35.9400", + "3. low": "35.0500", + "4. close": "35.6500", + "5. volume": "774667" + }, + "2001-12-20": { + "1. open": "35.7500", + "2. high": "36.4000", + "3. low": "35.1000", + "4. close": "35.1300", + "5. volume": "705867" + }, + "2001-12-19": { + "1. open": "36.1000", + "2. high": "36.4200", + "3. low": "35.4000", + "4. close": "35.7300", + "5. volume": "933467" + }, + "2001-12-18": { + "1. open": "36.1100", + "2. high": "36.5500", + "3. low": "35.6800", + "4. close": "36.1000", + "5. volume": "715667" + }, + "2001-12-17": { + "1. open": "36.3600", + "2. high": "37.4700", + "3. low": "35.9000", + "4. close": "36.0500", + "5. volume": "1592467" + }, + "2001-12-14": { + "1. open": "34.2300", + "2. high": "36.8500", + "3. low": "34.2300", + "4. close": "36.3600", + "5. volume": "2408400" + }, + "2001-12-13": { + "1. open": "33.5000", + "2. high": "34.4000", + "3. low": "33.2000", + "4. close": "34.2400", + "5. volume": "608267" + }, + "2001-12-12": { + "1. open": "34.5800", + "2. high": "34.5800", + "3. low": "33.1100", + "4. close": "33.5900", + "5. volume": "897200" + }, + "2001-12-11": { + "1. open": "34.0800", + "2. high": "34.8200", + "3. low": "33.8500", + "4. close": "34.5800", + "5. volume": "616667" + }, + "2001-12-10": { + "1. open": "33.8900", + "2. high": "34.6000", + "3. low": "33.7600", + "4. close": "34.0800", + "5. volume": "591467" + }, + "2001-12-07": { + "1. open": "33.8000", + "2. high": "33.8000", + "3. low": "32.0100", + "4. close": "33.6400", + "5. volume": "755800" + }, + "2001-12-06": { + "1. open": "34.3200", + "2. high": "34.3200", + "3. low": "33.4000", + "4. close": "33.4000", + "5. volume": "748267" + }, + "2001-12-05": { + "1. open": "33.0000", + "2. high": "34.3000", + "3. low": "33.0000", + "4. close": "33.9200", + "5. volume": "1171600" + }, + "2001-12-04": { + "1. open": "31.0900", + "2. high": "32.2600", + "3. low": "31.0500", + "4. close": "32.2100", + "5. volume": "724600" + }, + "2001-12-03": { + "1. open": "31.4300", + "2. high": "31.4300", + "3. low": "30.0100", + "4. close": "31.0400", + "5. volume": "644200" + }, + "2001-11-30": { + "1. open": "30.4500", + "2. high": "30.7400", + "3. low": "30.0700", + "4. close": "30.7400", + "5. volume": "570600" + }, + "2001-11-29": { + "1. open": "30.5500", + "2. high": "30.9300", + "3. low": "30.3500", + "4. close": "30.5200", + "5. volume": "382800" + }, + "2001-11-28": { + "1. open": "30.5500", + "2. high": "30.5500", + "3. low": "30.2000", + "4. close": "30.4600", + "5. volume": "906267" + }, + "2001-11-27": { + "1. open": "30.6000", + "2. high": "30.6000", + "3. low": "30.0500", + "4. close": "30.3900", + "5. volume": "665667" + }, + "2001-11-26": { + "1. open": "30.7600", + "2. high": "30.9000", + "3. low": "30.1000", + "4. close": "30.7500", + "5. volume": "469267" + }, + "2001-11-23": { + "1. open": "30.9400", + "2. high": "30.9400", + "3. low": "30.4000", + "4. close": "30.7600", + "5. volume": "181867" + }, + "2001-11-21": { + "1. open": "30.9500", + "2. high": "30.9500", + "3. low": "30.2300", + "4. close": "30.8500", + "5. volume": "224867" + }, + "2001-11-20": { + "1. open": "30.7500", + "2. high": "31.3500", + "3. low": "30.5000", + "4. close": "31.0100", + "5. volume": "494400" + }, + "2001-11-19": { + "1. open": "30.7500", + "2. high": "31.2000", + "3. low": "30.2600", + "4. close": "31.0500", + "5. volume": "447600" + }, + "2001-11-16": { + "1. open": "31.8100", + "2. high": "31.8500", + "3. low": "30.3000", + "4. close": "30.7500", + "5. volume": "706667" + }, + "2001-11-15": { + "1. open": "31.4500", + "2. high": "32.0900", + "3. low": "31.3000", + "4. close": "31.8000", + "5. volume": "589800" + }, + "2001-11-14": { + "1. open": "31.4000", + "2. high": "31.7900", + "3. low": "30.8800", + "4. close": "31.6500", + "5. volume": "744000" + }, + "2001-11-13": { + "1. open": "31.3900", + "2. high": "31.6400", + "3. low": "30.9000", + "4. close": "31.4000", + "5. volume": "636067" + }, + "2001-11-12": { + "1. open": "31.3100", + "2. high": "31.5200", + "3. low": "30.4000", + "4. close": "31.3900", + "5. volume": "282667" + }, + "2001-11-09": { + "1. open": "31.7500", + "2. high": "31.8100", + "3. low": "30.8000", + "4. close": "31.3000", + "5. volume": "568867" + }, + "2001-11-08": { + "1. open": "31.6000", + "2. high": "31.9200", + "3. low": "31.4500", + "4. close": "31.8000", + "5. volume": "589000" + }, + "2001-11-07": { + "1. open": "32.0500", + "2. high": "32.0500", + "3. low": "31.5000", + "4. close": "32.0000", + "5. volume": "366200" + }, + "2001-11-06": { + "1. open": "31.6500", + "2. high": "32.2000", + "3. low": "31.2800", + "4. close": "32.0700", + "5. volume": "656800" + }, + "2001-11-05": { + "1. open": "31.8000", + "2. high": "31.9900", + "3. low": "31.0000", + "4. close": "31.6400", + "5. volume": "767000" + }, + "2001-11-02": { + "1. open": "31.4400", + "2. high": "31.9500", + "3. low": "31.2600", + "4. close": "31.6500", + "5. volume": "780400" + }, + "2001-11-01": { + "1. open": "31.0000", + "2. high": "31.7500", + "3. low": "30.9600", + "4. close": "31.4300", + "5. volume": "1771067" + }, + "2001-10-31": { + "1. open": "32.4000", + "2. high": "32.4800", + "3. low": "31.7500", + "4. close": "32.0200", + "5. volume": "2097467" + }, + "2001-10-30": { + "1. open": "31.0000", + "2. high": "31.0000", + "3. low": "30.0000", + "4. close": "30.2000", + "5. volume": "933800" + }, + "2001-10-29": { + "1. open": "31.0000", + "2. high": "31.3000", + "3. low": "30.8100", + "4. close": "30.9700", + "5. volume": "993267" + }, + "2001-10-26": { + "1. open": "30.6800", + "2. high": "31.3800", + "3. low": "30.3300", + "4. close": "31.1800", + "5. volume": "656200" + }, + "2001-10-25": { + "1. open": "29.8900", + "2. high": "30.4900", + "3. low": "29.5600", + "4. close": "30.4800", + "5. volume": "189667" + }, + "2001-10-24": { + "1. open": "30.5700", + "2. high": "30.5700", + "3. low": "29.9000", + "4. close": "30.1400", + "5. volume": "330067" + }, + "2001-10-23": { + "1. open": "30.0100", + "2. high": "30.8800", + "3. low": "29.6000", + "4. close": "30.4300", + "5. volume": "542000" + }, + "2001-10-22": { + "1. open": "30.0000", + "2. high": "30.2400", + "3. low": "29.7500", + "4. close": "30.1500", + "5. volume": "306400" + }, + "2001-10-19": { + "1. open": "29.8500", + "2. high": "30.4000", + "3. low": "29.4800", + "4. close": "30.1900", + "5. volume": "315667" + }, + "2001-10-18": { + "1. open": "29.5500", + "2. high": "30.0400", + "3. low": "29.4400", + "4. close": "29.9000", + "5. volume": "272200" + }, + "2001-10-17": { + "1. open": "30.0800", + "2. high": "30.5500", + "3. low": "29.4000", + "4. close": "29.5700", + "5. volume": "804400" + }, + "2001-10-16": { + "1. open": "30.2500", + "2. high": "30.3700", + "3. low": "30.0000", + "4. close": "30.3300", + "5. volume": "523667" + }, + "2001-10-15": { + "1. open": "30.0200", + "2. high": "30.3400", + "3. low": "29.8500", + "4. close": "30.1000", + "5. volume": "793467" + }, + "2001-10-12": { + "1. open": "30.0000", + "2. high": "30.2000", + "3. low": "29.4000", + "4. close": "30.1000", + "5. volume": "410400" + }, + "2001-10-11": { + "1. open": "29.5500", + "2. high": "30.1100", + "3. low": "29.4600", + "4. close": "30.0000", + "5. volume": "655000" + }, + "2001-10-10": { + "1. open": "28.8800", + "2. high": "29.6000", + "3. low": "28.7900", + "4. close": "29.5500", + "5. volume": "514400" + }, + "2001-10-09": { + "1. open": "29.3000", + "2. high": "29.3000", + "3. low": "28.4800", + "4. close": "28.6800", + "5. volume": "886667" + }, + "2001-10-08": { + "1. open": "29.8600", + "2. high": "29.8600", + "3. low": "29.0700", + "4. close": "29.3000", + "5. volume": "897867" + }, + "2001-10-05": { + "1. open": "29.8400", + "2. high": "29.8400", + "3. low": "29.1000", + "4. close": "29.8400", + "5. volume": "882200" + }, + "2001-10-04": { + "1. open": "29.8800", + "2. high": "29.8800", + "3. low": "28.2300", + "4. close": "29.3200", + "5. volume": "1490067" + }, + "2001-10-03": { + "1. open": "28.4500", + "2. high": "28.4500", + "3. low": "26.0000", + "4. close": "28.3100", + "5. volume": "1540867" + }, + "2001-10-02": { + "1. open": "25.5100", + "2. high": "25.7800", + "3. low": "25.4000", + "4. close": "25.7800", + "5. volume": "680600" + }, + "2001-10-01": { + "1. open": "26.1000", + "2. high": "26.1100", + "3. low": "25.1000", + "4. close": "25.5100", + "5. volume": "486400" + }, + "2001-09-28": { + "1. open": "25.9500", + "2. high": "26.2500", + "3. low": "25.8500", + "4. close": "26.2500", + "5. volume": "823867" + }, + "2001-09-27": { + "1. open": "26.0800", + "2. high": "26.2500", + "3. low": "25.7000", + "4. close": "25.9500", + "5. volume": "705467" + }, + "2001-09-26": { + "1. open": "26.9000", + "2. high": "26.9000", + "3. low": "25.9600", + "4. close": "26.0800", + "5. volume": "817400" + }, + "2001-09-25": { + "1. open": "26.0000", + "2. high": "26.7000", + "3. low": "25.9000", + "4. close": "26.0200", + "5. volume": "1262600" + }, + "2001-09-24": { + "1. open": "27.5000", + "2. high": "27.5000", + "3. low": "26.0000", + "4. close": "26.3000", + "5. volume": "926600" + }, + "2001-09-21": { + "1. open": "25.5000", + "2. high": "25.5000", + "3. low": "23.7500", + "4. close": "25.3100", + "5. volume": "1706067" + }, + "2001-09-20": { + "1. open": "24.7900", + "2. high": "24.7900", + "3. low": "23.1800", + "4. close": "24.7900", + "5. volume": "1650800" + }, + "2001-09-19": { + "1. open": "24.9200", + "2. high": "24.9200", + "3. low": "23.1000", + "4. close": "24.0100", + "5. volume": "1197400" + }, + "2001-09-18": { + "1. open": "24.8400", + "2. high": "25.3000", + "3. low": "24.2500", + "4. close": "25.0800", + "5. volume": "770600" + }, + "2001-09-17": { + "1. open": "25.7500", + "2. high": "25.7600", + "3. low": "24.3000", + "4. close": "24.8700", + "5. volume": "810467" + }, + "2001-09-10": { + "1. open": "26.2000", + "2. high": "27.3000", + "3. low": "26.2000", + "4. close": "26.8500", + "5. volume": "377267" + }, + "2001-09-07": { + "1. open": "27.7100", + "2. high": "27.7100", + "3. low": "26.6000", + "4. close": "26.8900", + "5. volume": "536667" + }, + "2001-09-06": { + "1. open": "28.6800", + "2. high": "28.8500", + "3. low": "27.6500", + "4. close": "27.7100", + "5. volume": "448067" + }, + "2001-09-05": { + "1. open": "28.8900", + "2. high": "29.0400", + "3. low": "28.4000", + "4. close": "28.8300", + "5. volume": "535400" + }, + "2001-09-04": { + "1. open": "29.0000", + "2. high": "29.1500", + "3. low": "28.6200", + "4. close": "28.8400", + "5. volume": "523200" + }, + "2001-08-31": { + "1. open": "28.9400", + "2. high": "29.4000", + "3. low": "28.5200", + "4. close": "28.6200", + "5. volume": "657600" + }, + "2001-08-30": { + "1. open": "29.3000", + "2. high": "29.3000", + "3. low": "28.1500", + "4. close": "28.7400", + "5. volume": "1115267" + }, + "2001-08-29": { + "1. open": "27.9900", + "2. high": "28.4000", + "3. low": "27.8500", + "4. close": "28.2700", + "5. volume": "343867" + }, + "2001-08-28": { + "1. open": "28.1000", + "2. high": "28.5700", + "3. low": "27.7100", + "4. close": "27.9000", + "5. volume": "596267" + }, + "2001-08-27": { + "1. open": "28.4000", + "2. high": "28.7100", + "3. low": "28.1300", + "4. close": "28.2100", + "5. volume": "257867" + }, + "2001-08-24": { + "1. open": "28.0500", + "2. high": "28.6000", + "3. low": "27.8500", + "4. close": "28.5600", + "5. volume": "523800" + }, + "2001-08-23": { + "1. open": "28.0000", + "2. high": "28.3900", + "3. low": "27.6000", + "4. close": "28.2500", + "5. volume": "794800" + }, + "2001-08-22": { + "1. open": "28.4600", + "2. high": "28.4600", + "3. low": "27.5000", + "4. close": "27.9100", + "5. volume": "836400" + }, + "2001-08-21": { + "1. open": "28.5000", + "2. high": "28.5900", + "3. low": "28.0600", + "4. close": "28.2100", + "5. volume": "528000" + }, + "2001-08-20": { + "1. open": "27.7000", + "2. high": "28.1900", + "3. low": "27.2500", + "4. close": "28.1400", + "5. volume": "523867" + }, + "2001-08-17": { + "1. open": "27.8800", + "2. high": "28.2500", + "3. low": "27.6200", + "4. close": "27.7000", + "5. volume": "562667" + }, + "2001-08-16": { + "1. open": "27.4500", + "2. high": "28.1500", + "3. low": "27.2700", + "4. close": "28.0800", + "5. volume": "933800" + }, + "2001-08-15": { + "1. open": "27.6000", + "2. high": "27.6000", + "3. low": "27.1800", + "4. close": "27.3000", + "5. volume": "558267" + }, + "2001-08-14": { + "1. open": "27.7000", + "2. high": "27.9700", + "3. low": "27.2500", + "4. close": "27.4600", + "5. volume": "871667" + }, + "2001-08-13": { + "1. open": "27.7900", + "2. high": "28.1000", + "3. low": "27.2700", + "4. close": "27.5200", + "5. volume": "629267" + }, + "2001-08-10": { + "1. open": "28.3200", + "2. high": "28.5900", + "3. low": "27.7800", + "4. close": "27.8000", + "5. volume": "897800" + }, + "2001-08-09": { + "1. open": "27.5100", + "2. high": "28.4000", + "3. low": "27.2500", + "4. close": "28.0700", + "5. volume": "1448467" + }, + "2001-08-08": { + "1. open": "27.1000", + "2. high": "27.5800", + "3. low": "27.1000", + "4. close": "27.5200", + "5. volume": "1557200" + }, + "2001-08-07": { + "1. open": "26.5000", + "2. high": "27.5000", + "3. low": "26.3500", + "4. close": "26.9500", + "5. volume": "3686600" + }, + "2001-08-06": { + "1. open": "30.1000", + "2. high": "30.1500", + "3. low": "29.3900", + "4. close": "29.8500", + "5. volume": "267200" + }, + "2001-08-03": { + "1. open": "29.7400", + "2. high": "30.3000", + "3. low": "29.5400", + "4. close": "30.2100", + "5. volume": "360000" + }, + "2001-08-02": { + "1. open": "29.8300", + "2. high": "30.0400", + "3. low": "29.5800", + "4. close": "29.7000", + "5. volume": "420267" + }, + "2001-08-01": { + "1. open": "29.7000", + "2. high": "30.1400", + "3. low": "29.2900", + "4. close": "29.9700", + "5. volume": "381267" + }, + "2001-07-31": { + "1. open": "29.9500", + "2. high": "30.3500", + "3. low": "29.6800", + "4. close": "29.9000", + "5. volume": "370600" + }, + "2001-07-30": { + "1. open": "29.4000", + "2. high": "30.0000", + "3. low": "29.1500", + "4. close": "29.9000", + "5. volume": "977467" + }, + "2001-07-27": { + "1. open": "30.1000", + "2. high": "30.1000", + "3. low": "28.9600", + "4. close": "29.0300", + "5. volume": "1268600" + }, + "2001-07-26": { + "1. open": "30.0000", + "2. high": "30.5200", + "3. low": "29.8500", + "4. close": "30.4800", + "5. volume": "685400" + }, + "2001-07-25": { + "1. open": "30.5000", + "2. high": "30.7500", + "3. low": "29.5100", + "4. close": "30.7000", + "5. volume": "706800" + }, + "2001-07-24": { + "1. open": "31.5900", + "2. high": "31.6000", + "3. low": "30.2000", + "4. close": "30.6400", + "5. volume": "920200" + }, + "2001-07-23": { + "1. open": "31.4300", + "2. high": "32.1100", + "3. low": "31.2600", + "4. close": "31.8400", + "5. volume": "851467" + }, + "2001-07-20": { + "1. open": "31.0000", + "2. high": "31.7500", + "3. low": "30.9500", + "4. close": "31.6300", + "5. volume": "652667" + }, + "2001-07-19": { + "1. open": "31.1900", + "2. high": "31.6900", + "3. low": "30.8000", + "4. close": "30.9900", + "5. volume": "366067" + }, + "2001-07-18": { + "1. open": "31.7500", + "2. high": "31.7800", + "3. low": "30.7000", + "4. close": "30.9400", + "5. volume": "1268867" + }, + "2001-07-17": { + "1. open": "30.6600", + "2. high": "32.5000", + "3. low": "30.6600", + "4. close": "31.9900", + "5. volume": "2410067" + }, + "2001-07-16": { + "1. open": "29.8000", + "2. high": "30.8100", + "3. low": "29.6000", + "4. close": "30.6600", + "5. volume": "844600" + }, + "2001-07-13": { + "1. open": "29.5000", + "2. high": "29.9200", + "3. low": "29.3300", + "4. close": "29.5500", + "5. volume": "1300400" + }, + "2001-07-12": { + "1. open": "29.3100", + "2. high": "29.9300", + "3. low": "29.2500", + "4. close": "29.9200", + "5. volume": "1644267" + }, + "2001-07-11": { + "1. open": "28.8400", + "2. high": "29.7400", + "3. low": "28.8400", + "4. close": "29.3100", + "5. volume": "1486800" + }, + "2001-07-10": { + "1. open": "28.7000", + "2. high": "29.0500", + "3. low": "28.2500", + "4. close": "28.6400", + "5. volume": "780000" + }, + "2001-07-09": { + "1. open": "28.2500", + "2. high": "29.2500", + "3. low": "28.2500", + "4. close": "28.8500", + "5. volume": "759600" + }, + "2001-07-06": { + "1. open": "29.0000", + "2. high": "29.0500", + "3. low": "28.0500", + "4. close": "28.0700", + "5. volume": "618067" + }, + "2001-07-05": { + "1. open": "28.6200", + "2. high": "29.0700", + "3. low": "28.5400", + "4. close": "28.7700", + "5. volume": "588400" + }, + "2001-07-03": { + "1. open": "28.6600", + "2. high": "28.7400", + "3. low": "28.2600", + "4. close": "28.6800", + "5. volume": "409067" + }, + "2001-07-02": { + "1. open": "28.2500", + "2. high": "29.2000", + "3. low": "28.2100", + "4. close": "28.4100", + "5. volume": "985600" + }, + "2001-06-29": { + "1. open": "28.8500", + "2. high": "28.8500", + "3. low": "27.6500", + "4. close": "27.9000", + "5. volume": "1001267" + }, + "2001-06-28": { + "1. open": "27.7500", + "2. high": "29.0600", + "3. low": "27.3000", + "4. close": "29.0000", + "5. volume": "1613867" + }, + "2001-06-27": { + "1. open": "26.3500", + "2. high": "27.3300", + "3. low": "26.2500", + "4. close": "27.1000", + "5. volume": "796267" + }, + "2001-06-26": { + "1. open": "25.0900", + "2. high": "26.6200", + "3. low": "24.7500", + "4. close": "26.3500", + "5. volume": "1367200" + }, + "2001-06-25": { + "1. open": "25.3000", + "2. high": "26.1800", + "3. low": "25.3000", + "4. close": "25.3400", + "5. volume": "721200" + }, + "2001-06-22": { + "1. open": "26.7500", + "2. high": "26.9400", + "3. low": "24.7700", + "4. close": "25.4000", + "5. volume": "1172800" + }, + "2001-06-21": { + "1. open": "26.0000", + "2. high": "26.7500", + "3. low": "25.7600", + "4. close": "26.0900", + "5. volume": "806267" + }, + "2001-06-20": { + "1. open": "25.0200", + "2. high": "26.2500", + "3. low": "25.0200", + "4. close": "25.8100", + "5. volume": "820667" + }, + "2001-06-19": { + "1. open": "25.1700", + "2. high": "25.4700", + "3. low": "25.0300", + "4. close": "25.1200", + "5. volume": "473200" + }, + "2001-06-18": { + "1. open": "24.8500", + "2. high": "25.1000", + "3. low": "24.8500", + "4. close": "24.9700", + "5. volume": "807867" + }, + "2001-06-15": { + "1. open": "25.3200", + "2. high": "25.4800", + "3. low": "24.6000", + "4. close": "24.8300", + "5. volume": "754667" + }, + "2001-06-14": { + "1. open": "25.6500", + "2. high": "25.6500", + "3. low": "25.0800", + "4. close": "25.0800", + "5. volume": "309267" + }, + "2001-06-13": { + "1. open": "25.7400", + "2. high": "26.0200", + "3. low": "25.5100", + "4. close": "25.6500", + "5. volume": "902800" + }, + "2001-06-12": { + "1. open": "25.7100", + "2. high": "25.9700", + "3. low": "25.5500", + "4. close": "25.5900", + "5. volume": "677800" + }, + "2001-06-11": { + "1. open": "25.5200", + "2. high": "26.0000", + "3. low": "25.3400", + "4. close": "25.6100", + "5. volume": "1966467" + }, + "2001-06-08": { + "1. open": "25.3800", + "2. high": "25.9300", + "3. low": "25.3800", + "4. close": "25.4500", + "5. volume": "703467" + }, + "2001-06-07": { + "1. open": "26.3000", + "2. high": "26.6000", + "3. low": "25.3800", + "4. close": "25.6300", + "5. volume": "2289667" + }, + "2001-06-06": { + "1. open": "27.4000", + "2. high": "27.4700", + "3. low": "26.2100", + "4. close": "26.4100", + "5. volume": "1368000" + }, + "2001-06-05": { + "1. open": "27.6100", + "2. high": "27.8000", + "3. low": "27.2700", + "4. close": "27.5000", + "5. volume": "1380067" + }, + "2001-06-04": { + "1. open": "27.7000", + "2. high": "27.7000", + "3. low": "27.2000", + "4. close": "27.5800", + "5. volume": "959400" + }, + "2001-06-01": { + "1. open": "27.8900", + "2. high": "27.8900", + "3. low": "27.3100", + "4. close": "27.5000", + "5. volume": "1259600" + }, + "2001-05-31": { + "1. open": "28.6100", + "2. high": "28.6100", + "3. low": "27.2200", + "4. close": "27.9000", + "5. volume": "1555200" + }, + "2001-05-30": { + "1. open": "28.6000", + "2. high": "29.0000", + "3. low": "28.5500", + "4. close": "28.7100", + "5. volume": "706867" + }, + "2001-05-29": { + "1. open": "28.8000", + "2. high": "28.9400", + "3. low": "28.5000", + "4. close": "28.5000", + "5. volume": "465600" + }, + "2001-05-25": { + "1. open": "28.6000", + "2. high": "28.9000", + "3. low": "28.5200", + "4. close": "28.9000", + "5. volume": "328067" + }, + "2001-05-24": { + "1. open": "28.7500", + "2. high": "28.9900", + "3. low": "28.5100", + "4. close": "28.5700", + "5. volume": "435267" + }, + "2001-05-23": { + "1. open": "29.0500", + "2. high": "29.2500", + "3. low": "28.4500", + "4. close": "28.7000", + "5. volume": "608200" + }, + "2001-05-22": { + "1. open": "29.0000", + "2. high": "29.4900", + "3. low": "28.8100", + "4. close": "29.2600", + "5. volume": "381600" + }, + "2001-05-21": { + "1. open": "28.8000", + "2. high": "29.1800", + "3. low": "28.3900", + "4. close": "29.0000", + "5. volume": "496067" + }, + "2001-05-18": { + "1. open": "28.9400", + "2. high": "28.9500", + "3. low": "28.5900", + "4. close": "28.7500", + "5. volume": "832267" + }, + "2001-05-17": { + "1. open": "28.6700", + "2. high": "29.0000", + "3. low": "28.4000", + "4. close": "28.9400", + "5. volume": "766267" + }, + "2001-05-16": { + "1. open": "28.0600", + "2. high": "28.4700", + "3. low": "27.7200", + "4. close": "28.4200", + "5. volume": "919867" + }, + "2001-05-15": { + "1. open": "27.4500", + "2. high": "28.2000", + "3. low": "27.3500", + "4. close": "28.1400", + "5. volume": "744200" + }, + "2001-05-14": { + "1. open": "27.9500", + "2. high": "27.9800", + "3. low": "26.8000", + "4. close": "27.4100", + "5. volume": "938267" + }, + "2001-05-11": { + "1. open": "28.3400", + "2. high": "28.3400", + "3. low": "26.9600", + "4. close": "27.7800", + "5. volume": "1034600" + }, + "2001-05-10": { + "1. open": "28.9500", + "2. high": "29.0200", + "3. low": "27.8500", + "4. close": "28.1400", + "5. volume": "1216467" + }, + "2001-05-09": { + "1. open": "28.1300", + "2. high": "29.0000", + "3. low": "28.0500", + "4. close": "28.9500", + "5. volume": "1179800" + }, + "2001-05-08": { + "1. open": "27.7000", + "2. high": "28.2500", + "3. low": "27.4200", + "4. close": "28.1200", + "5. volume": "924400" + }, + "2001-05-07": { + "1. open": "27.3500", + "2. high": "27.8200", + "3. low": "27.3000", + "4. close": "27.7700", + "5. volume": "745067" + }, + "2001-05-04": { + "1. open": "26.2000", + "2. high": "27.7700", + "3. low": "26.1500", + "4. close": "27.3400", + "5. volume": "1038267" + }, + "2001-05-03": { + "1. open": "26.4000", + "2. high": "26.4000", + "3. low": "25.6300", + "4. close": "26.0400", + "5. volume": "424667" + }, + "2001-05-02": { + "1. open": "27.3500", + "2. high": "27.3500", + "3. low": "25.9400", + "4. close": "26.6000", + "5. volume": "710867" + }, + "2001-05-01": { + "1. open": "27.3500", + "2. high": "27.3500", + "3. low": "26.3600", + "4. close": "27.1000", + "5. volume": "777667" + }, + "2001-04-30": { + "1. open": "27.2000", + "2. high": "27.4500", + "3. low": "26.8500", + "4. close": "27.3100", + "5. volume": "865867" + }, + "2001-04-27": { + "1. open": "27.0000", + "2. high": "27.3600", + "3. low": "26.7500", + "4. close": "27.1000", + "5. volume": "515667" + }, + "2001-04-26": { + "1. open": "27.0500", + "2. high": "27.4900", + "3. low": "26.6500", + "4. close": "26.7500", + "5. volume": "766800" + }, + "2001-04-25": { + "1. open": "26.1000", + "2. high": "27.2900", + "3. low": "25.9000", + "4. close": "26.9200", + "5. volume": "570067" + }, + "2001-04-24": { + "1. open": "26.3800", + "2. high": "26.5900", + "3. low": "25.8100", + "4. close": "26.1000", + "5. volume": "534067" + }, + "2001-04-23": { + "1. open": "26.3500", + "2. high": "26.5000", + "3. low": "26.2000", + "4. close": "26.3800", + "5. volume": "792667" + }, + "2001-04-20": { + "1. open": "26.1000", + "2. high": "26.4200", + "3. low": "25.9500", + "4. close": "26.1800", + "5. volume": "408600" + }, + "2001-04-19": { + "1. open": "26.4000", + "2. high": "26.7500", + "3. low": "25.9100", + "4. close": "26.0400", + "5. volume": "856000" + }, + "2001-04-18": { + "1. open": "26.2000", + "2. high": "26.8500", + "3. low": "25.9200", + "4. close": "26.3800", + "5. volume": "712200" + }, + "2001-04-17": { + "1. open": "25.4100", + "2. high": "26.3000", + "3. low": "25.3700", + "4. close": "26.3000", + "5. volume": "558600" + }, + "2001-04-16": { + "1. open": "25.0900", + "2. high": "25.6900", + "3. low": "24.8500", + "4. close": "25.5200", + "5. volume": "711200" + }, + "2001-04-12": { + "1. open": "25.1000", + "2. high": "25.3000", + "3. low": "24.6100", + "4. close": "24.9600", + "5. volume": "821200" + }, + "2001-04-11": { + "1. open": "25.2100", + "2. high": "25.3900", + "3. low": "24.5000", + "4. close": "25.0200", + "5. volume": "811267" + }, + "2001-04-10": { + "1. open": "25.2400", + "2. high": "25.8900", + "3. low": "25.1900", + "4. close": "25.4100", + "5. volume": "961867" + }, + "2001-04-09": { + "1. open": "24.5000", + "2. high": "26.0000", + "3. low": "24.5000", + "4. close": "25.2400", + "5. volume": "2457800" + }, + "2001-04-06": { + "1. open": "24.0000", + "2. high": "24.0000", + "3. low": "23.3000", + "4. close": "23.8800", + "5. volume": "557400" + }, + "2001-04-05": { + "1. open": "23.9500", + "2. high": "24.2000", + "3. low": "23.7600", + "4. close": "24.1000", + "5. volume": "951400" + }, + "2001-04-04": { + "1. open": "24.0000", + "2. high": "24.0800", + "3. low": "22.9500", + "4. close": "23.7000", + "5. volume": "1363867" + }, + "2001-04-03": { + "1. open": "24.0000", + "2. high": "24.2500", + "3. low": "23.0600", + "4. close": "23.4300", + "5. volume": "591467" + }, + "2001-04-02": { + "1. open": "23.8000", + "2. high": "24.1700", + "3. low": "23.7900", + "4. close": "24.0000", + "5. volume": "619867" + }, + "2001-03-30": { + "1. open": "23.9900", + "2. high": "23.9900", + "3. low": "23.5500", + "4. close": "23.7500", + "5. volume": "1285200" + }, + "2001-03-29": { + "1. open": "23.9600", + "2. high": "24.2500", + "3. low": "23.9000", + "4. close": "23.9700", + "5. volume": "2420600" + }, + "2001-03-28": { + "1. open": "23.9500", + "2. high": "24.0000", + "3. low": "23.8500", + "4. close": "23.9700", + "5. volume": "349667" + }, + "2001-03-27": { + "1. open": "23.9500", + "2. high": "24.7500", + "3. low": "23.9000", + "4. close": "24.2000", + "5. volume": "1290867" + }, + "2001-03-26": { + "1. open": "23.5000", + "2. high": "23.9000", + "3. low": "23.4900", + "4. close": "23.8400", + "5. volume": "342000" + }, + "2001-03-23": { + "1. open": "23.0000", + "2. high": "23.4800", + "3. low": "22.8500", + "4. close": "23.2900", + "5. volume": "656600" + }, + "2001-03-22": { + "1. open": "23.0000", + "2. high": "23.2500", + "3. low": "22.7000", + "4. close": "23.0500", + "5. volume": "1384067" + }, + "2001-03-21": { + "1. open": "23.1000", + "2. high": "23.2000", + "3. low": "22.8300", + "4. close": "23.0200", + "5. volume": "441667" + }, + "2001-03-20": { + "1. open": "23.2800", + "2. high": "23.7900", + "3. low": "23.1100", + "4. close": "23.1700", + "5. volume": "462600" + }, + "2001-03-19": { + "1. open": "23.4000", + "2. high": "24.0000", + "3. low": "23.0500", + "4. close": "23.7600", + "5. volume": "700000" + }, + "2001-03-16": { + "1. open": "23.2500", + "2. high": "23.4400", + "3. low": "23.0400", + "4. close": "23.3000", + "5. volume": "846000" + }, + "2001-03-15": { + "1. open": "22.9500", + "2. high": "23.1700", + "3. low": "22.8800", + "4. close": "23.1500", + "5. volume": "625067" + }, + "2001-03-14": { + "1. open": "22.7800", + "2. high": "23.1900", + "3. low": "22.6000", + "4. close": "22.8900", + "5. volume": "613800" + }, + "2001-03-13": { + "1. open": "23.5900", + "2. high": "23.5900", + "3. low": "23.0100", + "4. close": "23.1300", + "5. volume": "951800" + }, + "2001-03-12": { + "1. open": "23.5300", + "2. high": "23.6500", + "3. low": "23.2000", + "4. close": "23.4900", + "5. volume": "436467" + }, + "2001-03-09": { + "1. open": "23.3000", + "2. high": "23.7500", + "3. low": "23.2000", + "4. close": "23.3100", + "5. volume": "346667" + }, + "2001-03-08": { + "1. open": "23.0000", + "2. high": "23.4000", + "3. low": "23.0000", + "4. close": "23.4000", + "5. volume": "1010200" + }, + "2001-03-07": { + "1. open": "21.4800", + "2. high": "23.0200", + "3. low": "21.4200", + "4. close": "23.0000", + "5. volume": "1674200" + }, + "2001-03-06": { + "1. open": "21.3500", + "2. high": "21.6200", + "3. low": "21.1000", + "4. close": "21.2300", + "5. volume": "442200" + }, + "2001-03-05": { + "1. open": "21.8800", + "2. high": "21.9300", + "3. low": "20.9000", + "4. close": "21.2200", + "5. volume": "578467" + }, + "2001-03-02": { + "1. open": "21.6500", + "2. high": "22.4000", + "3. low": "21.2900", + "4. close": "21.7800", + "5. volume": "991800" + }, + "2001-03-01": { + "1. open": "21.6500", + "2. high": "21.8000", + "3. low": "21.5700", + "4. close": "21.7200", + "5. volume": "875467" + }, + "2001-02-28": { + "1. open": "21.1000", + "2. high": "21.8000", + "3. low": "21.0300", + "4. close": "21.7300", + "5. volume": "726200" + }, + "2001-02-27": { + "1. open": "21.2800", + "2. high": "21.5000", + "3. low": "20.9500", + "4. close": "21.2100", + "5. volume": "375467" + }, + "2001-02-26": { + "1. open": "20.8500", + "2. high": "21.2400", + "3. low": "20.6600", + "4. close": "21.0300", + "5. volume": "492600" + }, + "2001-02-23": { + "1. open": "20.9000", + "2. high": "21.4500", + "3. low": "20.8000", + "4. close": "21.0000", + "5. volume": "587400" + }, + "2001-02-22": { + "1. open": "21.2500", + "2. high": "21.3000", + "3. low": "20.6100", + "4. close": "20.8200", + "5. volume": "853000" + }, + "2001-02-21": { + "1. open": "21.7000", + "2. high": "21.7000", + "3. low": "21.1500", + "4. close": "21.2500", + "5. volume": "605800" + }, + "2001-02-20": { + "1. open": "21.7800", + "2. high": "22.1300", + "3. low": "21.7500", + "4. close": "21.8300", + "5. volume": "886267" + }, + "2001-02-16": { + "1. open": "22.0000", + "2. high": "22.2500", + "3. low": "21.8600", + "4. close": "22.0300", + "5. volume": "567600" + }, + "2001-02-15": { + "1. open": "22.0000", + "2. high": "22.1000", + "3. low": "21.8100", + "4. close": "22.0300", + "5. volume": "1068267" + }, + "2001-02-14": { + "1. open": "21.8800", + "2. high": "22.1000", + "3. low": "21.6500", + "4. close": "21.7500", + "5. volume": "508067" + }, + "2001-02-13": { + "1. open": "22.2000", + "2. high": "22.2000", + "3. low": "21.8800", + "4. close": "21.8800", + "5. volume": "930067" + }, + "2001-02-12": { + "1. open": "22.0000", + "2. high": "22.3900", + "3. low": "21.9400", + "4. close": "22.3100", + "5. volume": "423400" + }, + "2001-02-09": { + "1. open": "21.8000", + "2. high": "22.2900", + "3. low": "21.7500", + "4. close": "22.1200", + "5. volume": "498800" + }, + "2001-02-08": { + "1. open": "22.4000", + "2. high": "22.4500", + "3. low": "21.5300", + "4. close": "21.5600", + "5. volume": "743400" + }, + "2001-02-07": { + "1. open": "20.8800", + "2. high": "22.7500", + "3. low": "20.8800", + "4. close": "22.4000", + "5. volume": "1460667" + }, + "2001-02-06": { + "1. open": "19.9000", + "2. high": "21.1400", + "3. low": "19.9000", + "4. close": "20.8800", + "5. volume": "1530467" + }, + "2001-02-05": { + "1. open": "20.2400", + "2. high": "20.3000", + "3. low": "19.6000", + "4. close": "19.7000", + "5. volume": "1348467" + }, + "2001-02-02": { + "1. open": "21.0000", + "2. high": "21.0600", + "3. low": "19.8500", + "4. close": "19.9900", + "5. volume": "1055200" + }, + "2001-02-01": { + "1. open": "21.7500", + "2. high": "21.7500", + "3. low": "20.7400", + "4. close": "21.0200", + "5. volume": "1157200" + }, + "2001-01-31": { + "1. open": "21.2000", + "2. high": "21.8500", + "3. low": "21.0200", + "4. close": "21.6100", + "5. volume": "557000" + }, + "2001-01-30": { + "1. open": "21.2400", + "2. high": "21.5500", + "3. low": "20.8100", + "4. close": "21.3500", + "5. volume": "713267" + }, + "2001-01-29": { + "1. open": "20.6300", + "2. high": "21.0000", + "3. low": "20.6300", + "4. close": "20.9900", + "5. volume": "405867" + }, + "2001-01-26": { + "1. open": "21.3800", + "2. high": "21.6300", + "3. low": "20.6900", + "4. close": "20.7500", + "5. volume": "579867" + }, + "2001-01-25": { + "1. open": "20.5600", + "2. high": "21.3800", + "3. low": "20.5600", + "4. close": "21.1300", + "5. volume": "768067" + }, + "2001-01-24": { + "1. open": "21.8800", + "2. high": "21.8800", + "3. low": "20.7500", + "4. close": "20.8800", + "5. volume": "921000" + }, + "2001-01-23": { + "1. open": "20.3800", + "2. high": "21.2500", + "3. low": "20.3800", + "4. close": "20.9400", + "5. volume": "733000" + }, + "2001-01-22": { + "1. open": "20.1900", + "2. high": "20.6300", + "3. low": "20.0600", + "4. close": "20.5000", + "5. volume": "870800" + }, + "2001-01-19": { + "1. open": "20.0600", + "2. high": "20.5000", + "3. low": "20.0600", + "4. close": "20.3800", + "5. volume": "598400" + }, + "2001-01-18": { + "1. open": "20.3800", + "2. high": "20.6300", + "3. low": "20.2500", + "4. close": "20.3100", + "5. volume": "657467" + }, + "2001-01-17": { + "1. open": "20.2500", + "2. high": "20.5000", + "3. low": "20.2500", + "4. close": "20.3800", + "5. volume": "717800" + }, + "2001-01-16": { + "1. open": "19.0000", + "2. high": "20.6900", + "3. low": "19.0000", + "4. close": "20.5000", + "5. volume": "838867" + }, + "2001-01-12": { + "1. open": "20.3800", + "2. high": "20.4400", + "3. low": "19.8800", + "4. close": "20.2500", + "5. volume": "1661600" + }, + "2001-01-11": { + "1. open": "21.1300", + "2. high": "21.2500", + "3. low": "20.5000", + "4. close": "20.6300", + "5. volume": "1023800" + }, + "2001-01-10": { + "1. open": "20.1300", + "2. high": "21.5600", + "3. low": "20.0600", + "4. close": "21.1300", + "5. volume": "1557867" + }, + "2001-01-09": { + "1. open": "22.1900", + "2. high": "22.3800", + "3. low": "21.3800", + "4. close": "22.0600", + "5. volume": "630200" + }, + "2001-01-08": { + "1. open": "22.5000", + "2. high": "22.7500", + "3. low": "22.1300", + "4. close": "22.4400", + "5. volume": "396667" + }, + "2001-01-05": { + "1. open": "22.5000", + "2. high": "22.5600", + "3. low": "22.0000", + "4. close": "22.5000", + "5. volume": "882000" + }, + "2001-01-04": { + "1. open": "22.7500", + "2. high": "22.9400", + "3. low": "22.5600", + "4. close": "22.6300", + "5. volume": "449267" + }, + "2001-01-03": { + "1. open": "22.7500", + "2. high": "23.3800", + "3. low": "22.5000", + "4. close": "22.8100", + "5. volume": "816600" + }, + "2001-01-02": { + "1. open": "22.8800", + "2. high": "23.0600", + "3. low": "22.1900", + "4. close": "22.6300", + "5. volume": "601000" + }, + "2000-12-29": { + "1. open": "22.8800", + "2. high": "23.3800", + "3. low": "22.3800", + "4. close": "22.8800", + "5. volume": "520200" + }, + "2000-12-28": { + "1. open": "22.2500", + "2. high": "23.0000", + "3. low": "22.2500", + "4. close": "23.0000", + "5. volume": "350600" + }, + "2000-12-27": { + "1. open": "21.1900", + "2. high": "22.5600", + "3. low": "21.1900", + "4. close": "22.5000", + "5. volume": "470200" + }, + "2000-12-26": { + "1. open": "22.6200", + "2. high": "23.6200", + "3. low": "20.8800", + "4. close": "21.1200", + "5. volume": "768800" + }, + "2000-12-22": { + "1. open": "23.2500", + "2. high": "23.2500", + "3. low": "22.1300", + "4. close": "22.3800", + "5. volume": "698867" + }, + "2000-12-21": { + "1. open": "23.8800", + "2. high": "24.0000", + "3. low": "23.0600", + "4. close": "23.5000", + "5. volume": "992000" + }, + "2000-12-20": { + "1. open": "24.7500", + "2. high": "25.2500", + "3. low": "23.1900", + "4. close": "23.1900", + "5. volume": "564467" + }, + "2000-12-19": { + "1. open": "25.3800", + "2. high": "25.4400", + "3. low": "24.5600", + "4. close": "24.6300", + "5. volume": "731867" + }, + "2000-12-18": { + "1. open": "24.7500", + "2. high": "26.0600", + "3. low": "24.6300", + "4. close": "25.6300", + "5. volume": "843267" + }, + "2000-12-15": { + "1. open": "24.5000", + "2. high": "25.6900", + "3. low": "24.5000", + "4. close": "24.7500", + "5. volume": "826200" + }, + "2000-12-14": { + "1. open": "25.5000", + "2. high": "25.5000", + "3. low": "24.5600", + "4. close": "25.0000", + "5. volume": "472200" + }, + "2000-12-13": { + "1. open": "25.0000", + "2. high": "25.1900", + "3. low": "24.5000", + "4. close": "25.0600", + "5. volume": "441667" + }, + "2000-12-12": { + "1. open": "24.8800", + "2. high": "25.3100", + "3. low": "24.5600", + "4. close": "25.0000", + "5. volume": "412667" + }, + "2000-12-11": { + "1. open": "25.5000", + "2. high": "25.5000", + "3. low": "24.7500", + "4. close": "24.8800", + "5. volume": "357800" + }, + "2000-12-08": { + "1. open": "25.9400", + "2. high": "26.0600", + "3. low": "24.8100", + "4. close": "25.4400", + "5. volume": "357200" + }, + "2000-12-07": { + "1. open": "25.6900", + "2. high": "26.1300", + "3. low": "25.3800", + "4. close": "25.6900", + "5. volume": "804867" + }, + "2000-12-06": { + "1. open": "26.0600", + "2. high": "26.1300", + "3. low": "25.2500", + "4. close": "25.6900", + "5. volume": "537400" + }, + "2000-12-05": { + "1. open": "26.6300", + "2. high": "26.6300", + "3. low": "25.8800", + "4. close": "26.0000", + "5. volume": "792267" + }, + "2000-12-04": { + "1. open": "26.5000", + "2. high": "27.0000", + "3. low": "26.5000", + "4. close": "26.6300", + "5. volume": "386267" + }, + "2000-12-01": { + "1. open": "26.5000", + "2. high": "26.9400", + "3. low": "26.3800", + "4. close": "26.5600", + "5. volume": "538667" + }, + "2000-11-30": { + "1. open": "26.1900", + "2. high": "26.3800", + "3. low": "25.6900", + "4. close": "26.3800", + "5. volume": "389400" + }, + "2000-11-29": { + "1. open": "25.8800", + "2. high": "26.3800", + "3. low": "25.8100", + "4. close": "26.0600", + "5. volume": "799467" + }, + "2000-11-28": { + "1. open": "26.1300", + "2. high": "26.5000", + "3. low": "25.7500", + "4. close": "26.0000", + "5. volume": "489667" + }, + "2000-11-27": { + "1. open": "25.7500", + "2. high": "26.1900", + "3. low": "25.7500", + "4. close": "26.0600", + "5. volume": "533000" + }, + "2000-11-24": { + "1. open": "26.0000", + "2. high": "26.1300", + "3. low": "25.8100", + "4. close": "25.8800", + "5. volume": "207067" + }, + "2000-11-22": { + "1. open": "25.6300", + "2. high": "26.2500", + "3. low": "25.1300", + "4. close": "26.0000", + "5. volume": "768200" + }, + "2000-11-21": { + "1. open": "26.0000", + "2. high": "26.0000", + "3. low": "25.5000", + "4. close": "25.7500", + "5. volume": "1027667" + }, + "2000-11-20": { + "1. open": "24.4400", + "2. high": "26.0600", + "3. low": "24.4400", + "4. close": "25.3100", + "5. volume": "644200" + }, + "2000-11-17": { + "1. open": "23.9400", + "2. high": "24.6300", + "3. low": "23.8800", + "4. close": "24.5600", + "5. volume": "427267" + }, + "2000-11-16": { + "1. open": "23.7500", + "2. high": "24.0000", + "3. low": "23.5000", + "4. close": "23.9400", + "5. volume": "409800" + }, + "2000-11-15": { + "1. open": "23.7500", + "2. high": "23.9400", + "3. low": "23.5000", + "4. close": "23.7500", + "5. volume": "375600" + }, + "2000-11-14": { + "1. open": "23.6300", + "2. high": "23.9400", + "3. low": "23.3100", + "4. close": "23.5000", + "5. volume": "328400" + }, + "2000-11-13": { + "1. open": "23.1300", + "2. high": "24.0000", + "3. low": "22.9400", + "4. close": "23.6900", + "5. volume": "225000" + }, + "2000-11-10": { + "1. open": "22.5000", + "2. high": "23.3800", + "3. low": "22.5000", + "4. close": "23.0000", + "5. volume": "293800" + }, + "2000-11-09": { + "1. open": "22.9400", + "2. high": "22.9400", + "3. low": "22.4400", + "4. close": "22.7500", + "5. volume": "209267" + }, + "2000-11-08": { + "1. open": "23.0000", + "2. high": "23.0000", + "3. low": "22.6300", + "4. close": "22.8100", + "5. volume": "365800" + }, + "2000-11-07": { + "1. open": "23.6300", + "2. high": "23.6900", + "3. low": "22.8100", + "4. close": "23.0000", + "5. volume": "481800" + }, + "2000-11-06": { + "1. open": "24.1300", + "2. high": "24.2500", + "3. low": "23.3800", + "4. close": "23.5000", + "5. volume": "658400" + }, + "2000-11-03": { + "1. open": "22.9400", + "2. high": "24.0000", + "3. low": "22.8800", + "4. close": "23.9400", + "5. volume": "1008067" + }, + "2000-11-02": { + "1. open": "22.5000", + "2. high": "22.8800", + "3. low": "22.2500", + "4. close": "22.3800", + "5. volume": "260000" + }, + "2000-11-01": { + "1. open": "22.6300", + "2. high": "22.9400", + "3. low": "22.0600", + "4. close": "22.5000", + "5. volume": "813067" + }, + "2000-10-31": { + "1. open": "22.0000", + "2. high": "22.7500", + "3. low": "22.0000", + "4. close": "22.5000", + "5. volume": "740267" + }, + "2000-10-30": { + "1. open": "22.1900", + "2. high": "22.8800", + "3. low": "22.1300", + "4. close": "22.3800", + "5. volume": "626867" + }, + "2000-10-27": { + "1. open": "21.0600", + "2. high": "22.6300", + "3. low": "21.0000", + "4. close": "22.4400", + "5. volume": "405000" + }, + "2000-10-26": { + "1. open": "21.8100", + "2. high": "21.8100", + "3. low": "20.5000", + "4. close": "21.0000", + "5. volume": "368267" + }, + "2000-10-25": { + "1. open": "22.0000", + "2. high": "22.0000", + "3. low": "21.2500", + "4. close": "21.6300", + "5. volume": "248867" + }, + "2000-10-24": { + "1. open": "22.1900", + "2. high": "22.5000", + "3. low": "21.8100", + "4. close": "22.1900", + "5. volume": "571000" + }, + "2000-10-23": { + "1. open": "21.6300", + "2. high": "22.5600", + "3. low": "21.5600", + "4. close": "22.3800", + "5. volume": "351267" + }, + "2000-10-20": { + "1. open": "20.8800", + "2. high": "21.8800", + "3. low": "20.8800", + "4. close": "21.5000", + "5. volume": "198667" + }, + "2000-10-19": { + "1. open": "20.9400", + "2. high": "21.0600", + "3. low": "20.6300", + "4. close": "20.8100", + "5. volume": "490200" + }, + "2000-10-18": { + "1. open": "21.0000", + "2. high": "21.3100", + "3. low": "20.5600", + "4. close": "21.1300", + "5. volume": "178467" + }, + "2000-10-17": { + "1. open": "21.5600", + "2. high": "21.7500", + "3. low": "20.4400", + "4. close": "20.9400", + "5. volume": "442867" + }, + "2000-10-16": { + "1. open": "21.0600", + "2. high": "21.7500", + "3. low": "21.0600", + "4. close": "21.6900", + "5. volume": "399267" + }, + "2000-10-13": { + "1. open": "20.1300", + "2. high": "21.1900", + "3. low": "19.9400", + "4. close": "20.9400", + "5. volume": "299800" + }, + "2000-10-12": { + "1. open": "21.5000", + "2. high": "21.5000", + "3. low": "20.0000", + "4. close": "20.5000", + "5. volume": "355867" + }, + "2000-10-11": { + "1. open": "21.0600", + "2. high": "21.6900", + "3. low": "21.0600", + "4. close": "21.3800", + "5. volume": "615800" + }, + "2000-10-10": { + "1. open": "21.2500", + "2. high": "21.4400", + "3. low": "20.7500", + "4. close": "21.2500", + "5. volume": "494600" + }, + "2000-10-09": { + "1. open": "21.3100", + "2. high": "21.3800", + "3. low": "20.5600", + "4. close": "21.0600", + "5. volume": "356600" + }, + "2000-10-06": { + "1. open": "21.4400", + "2. high": "21.8800", + "3. low": "20.9400", + "4. close": "21.2500", + "5. volume": "791467" + }, + "2000-10-05": { + "1. open": "21.2500", + "2. high": "21.5600", + "3. low": "21.0000", + "4. close": "21.5600", + "5. volume": "547067" + }, + "2000-10-04": { + "1. open": "20.8100", + "2. high": "21.2500", + "3. low": "20.8100", + "4. close": "21.0600", + "5. volume": "617067" + }, + "2000-10-03": { + "1. open": "21.0000", + "2. high": "21.1900", + "3. low": "20.6300", + "4. close": "20.9400", + "5. volume": "503867" + }, + "2000-10-02": { + "1. open": "20.8800", + "2. high": "21.0600", + "3. low": "20.6300", + "4. close": "21.0000", + "5. volume": "394067" + }, + "2000-09-29": { + "1. open": "21.0000", + "2. high": "21.3800", + "3. low": "20.7500", + "4. close": "20.8100", + "5. volume": "627400" + }, + "2000-09-28": { + "1. open": "20.6300", + "2. high": "21.0600", + "3. low": "20.1900", + "4. close": "21.0000", + "5. volume": "817067" + }, + "2000-09-27": { + "1. open": "19.7500", + "2. high": "20.8100", + "3. low": "19.7500", + "4. close": "20.5000", + "5. volume": "820467" + }, + "2000-09-26": { + "1. open": "20.3800", + "2. high": "20.6900", + "3. low": "20.1900", + "4. close": "20.5600", + "5. volume": "577400" + }, + "2000-09-25": { + "1. open": "20.1900", + "2. high": "20.3800", + "3. low": "20.0000", + "4. close": "20.3800", + "5. volume": "488800" + }, + "2000-09-22": { + "1. open": "20.0000", + "2. high": "20.5000", + "3. low": "19.8800", + "4. close": "20.3100", + "5. volume": "528800" + }, + "2000-09-21": { + "1. open": "18.4400", + "2. high": "20.2500", + "3. low": "18.3800", + "4. close": "20.1300", + "5. volume": "937600" + }, + "2000-09-20": { + "1. open": "18.8800", + "2. high": "18.8800", + "3. low": "18.0000", + "4. close": "18.5600", + "5. volume": "663667" + }, + "2000-09-19": { + "1. open": "17.4400", + "2. high": "17.5000", + "3. low": "17.0600", + "4. close": "17.3100", + "5. volume": "310400" + }, + "2000-09-18": { + "1. open": "17.6300", + "2. high": "17.6300", + "3. low": "17.0000", + "4. close": "17.2500", + "5. volume": "386800" + }, + "2000-09-15": { + "1. open": "16.6300", + "2. high": "18.1300", + "3. low": "16.6300", + "4. close": "17.8800", + "5. volume": "472867" + }, + "2000-09-14": { + "1. open": "17.3800", + "2. high": "17.3800", + "3. low": "16.8100", + "4. close": "17.1300", + "5. volume": "179400" + }, + "2000-09-13": { + "1. open": "17.5000", + "2. high": "17.5600", + "3. low": "17.2500", + "4. close": "17.5000", + "5. volume": "168000" + }, + "2000-09-12": { + "1. open": "17.3100", + "2. high": "17.6300", + "3. low": "17.1300", + "4. close": "17.2500", + "5. volume": "230467" + }, + "2000-09-11": { + "1. open": "17.2500", + "2. high": "17.6300", + "3. low": "17.0600", + "4. close": "17.3100", + "5. volume": "191867" + }, + "2000-09-08": { + "1. open": "17.3800", + "2. high": "17.4400", + "3. low": "16.8800", + "4. close": "17.3100", + "5. volume": "182200" + }, + "2000-09-07": { + "1. open": "17.8800", + "2. high": "17.8800", + "3. low": "17.1900", + "4. close": "17.3800", + "5. volume": "184867" + }, + "2000-09-06": { + "1. open": "17.6900", + "2. high": "18.0600", + "3. low": "17.5000", + "4. close": "17.8800", + "5. volume": "262467" + }, + "2000-09-05": { + "1. open": "17.6900", + "2. high": "17.6900", + "3. low": "17.0600", + "4. close": "17.6900", + "5. volume": "391067" + }, + "2000-09-01": { + "1. open": "17.5600", + "2. high": "17.9400", + "3. low": "17.3800", + "4. close": "17.9400", + "5. volume": "221600" + }, + "2000-08-31": { + "1. open": "17.3800", + "2. high": "17.7500", + "3. low": "17.3800", + "4. close": "17.7100", + "5. volume": "389667" + }, + "2000-08-30": { + "1. open": "17.6300", + "2. high": "17.9400", + "3. low": "17.3800", + "4. close": "17.5000", + "5. volume": "189267" + }, + "2000-08-29": { + "1. open": "17.4400", + "2. high": "17.6900", + "3. low": "17.3800", + "4. close": "17.5600", + "5. volume": "133667" + }, + "2000-08-28": { + "1. open": "17.9400", + "2. high": "17.9400", + "3. low": "17.3800", + "4. close": "17.5600", + "5. volume": "141800" + }, + "2000-08-25": { + "1. open": "17.3800", + "2. high": "18.2500", + "3. low": "17.1300", + "4. close": "18.0600", + "5. volume": "555267" + }, + "2000-08-24": { + "1. open": "16.9400", + "2. high": "17.5000", + "3. low": "16.8100", + "4. close": "17.3800", + "5. volume": "372467" + }, + "2000-08-23": { + "1. open": "17.5600", + "2. high": "17.5600", + "3. low": "16.6900", + "4. close": "16.8100", + "5. volume": "560667" + }, + "2000-08-22": { + "1. open": "17.3100", + "2. high": "17.6300", + "3. low": "17.3100", + "4. close": "17.4400", + "5. volume": "462600" + }, + "2000-08-21": { + "1. open": "17.1300", + "2. high": "17.5600", + "3. low": "17.1300", + "4. close": "17.4400", + "5. volume": "368000" + }, + "2000-08-18": { + "1. open": "16.9400", + "2. high": "17.2500", + "3. low": "16.9400", + "4. close": "17.0600", + "5. volume": "417600" + }, + "2000-08-17": { + "1. open": "16.8800", + "2. high": "17.1900", + "3. low": "16.8800", + "4. close": "17.0600", + "5. volume": "605867" + }, + "2000-08-16": { + "1. open": "16.6300", + "2. high": "17.1300", + "3. low": "16.6300", + "4. close": "17.0000", + "5. volume": "181267" + }, + "2000-08-15": { + "1. open": "16.8100", + "2. high": "17.1900", + "3. low": "16.5000", + "4. close": "16.7500", + "5. volume": "232267" + }, + "2000-08-14": { + "1. open": "16.8800", + "2. high": "17.1300", + "3. low": "16.7500", + "4. close": "16.9400", + "5. volume": "197200" + }, + "2000-08-11": { + "1. open": "16.9400", + "2. high": "16.9400", + "3. low": "16.7500", + "4. close": "16.8100", + "5. volume": "325400" + }, + "2000-08-10": { + "1. open": "16.9400", + "2. high": "17.1300", + "3. low": "16.8100", + "4. close": "16.8100", + "5. volume": "471600" + }, + "2000-08-09": { + "1. open": "17.0600", + "2. high": "17.1900", + "3. low": "16.8800", + "4. close": "16.8800", + "5. volume": "240267" + }, + "2000-08-08": { + "1. open": "17.1900", + "2. high": "17.3100", + "3. low": "17.0600", + "4. close": "17.1300", + "5. volume": "252600" + }, + "2000-08-07": { + "1. open": "17.5600", + "2. high": "17.5600", + "3. low": "17.1900", + "4. close": "17.3100", + "5. volume": "230667" + }, + "2000-08-04": { + "1. open": "16.6300", + "2. high": "17.6300", + "3. low": "16.6300", + "4. close": "17.5000", + "5. volume": "293067" + }, + "2000-08-03": { + "1. open": "16.6900", + "2. high": "16.9400", + "3. low": "16.5600", + "4. close": "16.6300", + "5. volume": "403867" + }, + "2000-08-02": { + "1. open": "16.6900", + "2. high": "17.4400", + "3. low": "16.5600", + "4. close": "16.6900", + "5. volume": "463067" + }, + "2000-08-01": { + "1. open": "16.3800", + "2. high": "16.9400", + "3. low": "16.3100", + "4. close": "16.8100", + "5. volume": "316400" + }, + "2000-07-31": { + "1. open": "17.2500", + "2. high": "17.5600", + "3. low": "16.1900", + "4. close": "16.3100", + "5. volume": "595400" + }, + "2000-07-28": { + "1. open": "17.8100", + "2. high": "17.8100", + "3. low": "17.1900", + "4. close": "17.2500", + "5. volume": "377467" + }, + "2000-07-27": { + "1. open": "18.2500", + "2. high": "18.2500", + "3. low": "17.7500", + "4. close": "17.8800", + "5. volume": "994000" + }, + "2000-07-26": { + "1. open": "16.8100", + "2. high": "18.3400", + "3. low": "16.8100", + "4. close": "18.3100", + "5. volume": "733000" + }, + "2000-07-25": { + "1. open": "16.9400", + "2. high": "17.0000", + "3. low": "16.8100", + "4. close": "16.9400", + "5. volume": "1361600" + }, + "2000-07-24": { + "1. open": "16.9400", + "2. high": "17.0600", + "3. low": "16.8100", + "4. close": "17.0000", + "5. volume": "252800" + }, + "2000-07-21": { + "1. open": "17.0000", + "2. high": "17.2500", + "3. low": "17.0000", + "4. close": "17.0600", + "5. volume": "119867" + }, + "2000-07-20": { + "1. open": "16.9400", + "2. high": "17.2500", + "3. low": "16.9400", + "4. close": "17.1300", + "5. volume": "172000" + }, + "2000-07-19": { + "1. open": "17.0600", + "2. high": "17.1300", + "3. low": "16.7500", + "4. close": "17.0000", + "5. volume": "187067" + }, + "2000-07-18": { + "1. open": "17.2500", + "2. high": "17.2500", + "3. low": "16.8800", + "4. close": "17.0000", + "5. volume": "106400" + }, + "2000-07-17": { + "1. open": "17.1300", + "2. high": "17.4400", + "3. low": "16.8800", + "4. close": "17.3800", + "5. volume": "197200" + }, + "2000-07-14": { + "1. open": "17.3100", + "2. high": "17.4400", + "3. low": "17.0600", + "4. close": "17.2500", + "5. volume": "105400" + }, + "2000-07-13": { + "1. open": "17.5000", + "2. high": "17.6300", + "3. low": "17.1900", + "4. close": "17.3100", + "5. volume": "226867" + }, + "2000-07-12": { + "1. open": "17.5600", + "2. high": "17.8800", + "3. low": "17.2500", + "4. close": "17.6300", + "5. volume": "258467" + }, + "2000-07-11": { + "1. open": "17.0000", + "2. high": "17.9400", + "3. low": "17.0000", + "4. close": "17.6900", + "5. volume": "698467" + }, + "2000-07-10": { + "1. open": "17.3100", + "2. high": "17.4400", + "3. low": "16.9400", + "4. close": "17.1300", + "5. volume": "168600" + }, + "2000-07-07": { + "1. open": "16.8100", + "2. high": "17.5000", + "3. low": "16.8100", + "4. close": "17.4400", + "5. volume": "434867" + }, + "2000-07-06": { + "1. open": "16.4400", + "2. high": "16.9400", + "3. low": "16.4400", + "4. close": "16.9400", + "5. volume": "348200" + }, + "2000-07-05": { + "1. open": "16.6900", + "2. high": "16.7500", + "3. low": "16.3800", + "4. close": "16.3800", + "5. volume": "183200" + }, + "2000-07-03": { + "1. open": "16.3800", + "2. high": "16.6300", + "3. low": "15.8100", + "4. close": "16.4400", + "5. volume": "191000" + }, + "2000-06-30": { + "1. open": "16.0000", + "2. high": "16.8100", + "3. low": "16.0000", + "4. close": "16.2500", + "5. volume": "582800" + }, + "2000-06-29": { + "1. open": "15.8100", + "2. high": "16.1900", + "3. low": "15.7500", + "4. close": "16.1900", + "5. volume": "637667" + }, + "2000-06-28": { + "1. open": "16.5600", + "2. high": "16.6300", + "3. low": "15.5600", + "4. close": "15.8200", + "5. volume": "433400" + }, + "2000-06-27": { + "1. open": "16.5600", + "2. high": "16.7500", + "3. low": "16.3800", + "4. close": "16.5600", + "5. volume": "187600" + }, + "2000-06-26": { + "1. open": "16.6900", + "2. high": "17.0600", + "3. low": "16.3800", + "4. close": "16.4400", + "5. volume": "221467" + }, + "2000-06-23": { + "1. open": "16.5000", + "2. high": "16.6900", + "3. low": "16.1900", + "4. close": "16.6300", + "5. volume": "651267" + }, + "2000-06-22": { + "1. open": "15.8100", + "2. high": "18.0000", + "3. low": "15.7500", + "4. close": "18.0000", + "5. volume": "223867" + }, + "2000-06-21": { + "1. open": "15.9400", + "2. high": "16.0600", + "3. low": "15.4400", + "4. close": "15.6900", + "5. volume": "229267" + }, + "2000-06-20": { + "1. open": "16.3100", + "2. high": "16.4400", + "3. low": "15.5600", + "4. close": "15.8100", + "5. volume": "288667" + }, + "2000-06-19": { + "1. open": "16.9400", + "2. high": "17.3800", + "3. low": "16.0000", + "4. close": "16.3100", + "5. volume": "487200" + }, + "2000-06-16": { + "1. open": "16.6300", + "2. high": "17.1300", + "3. low": "16.6300", + "4. close": "16.9400", + "5. volume": "371067" + }, + "2000-06-15": { + "1. open": "16.5600", + "2. high": "17.1900", + "3. low": "16.5000", + "4. close": "16.8100", + "5. volume": "241200" + }, + "2000-06-14": { + "1. open": "16.3800", + "2. high": "16.8100", + "3. low": "16.3800", + "4. close": "16.4400", + "5. volume": "177667" + }, + "2000-06-13": { + "1. open": "16.4400", + "2. high": "16.8100", + "3. low": "16.4400", + "4. close": "16.5600", + "5. volume": "122000" + }, + "2000-06-12": { + "1. open": "16.5000", + "2. high": "16.8100", + "3. low": "16.5000", + "4. close": "16.5600", + "5. volume": "162067" + }, + "2000-06-09": { + "1. open": "16.6900", + "2. high": "17.1300", + "3. low": "16.5000", + "4. close": "16.5600", + "5. volume": "218867" + }, + "2000-06-08": { + "1. open": "16.8800", + "2. high": "17.1300", + "3. low": "16.5600", + "4. close": "16.8100", + "5. volume": "129067" + }, + "2000-06-07": { + "1. open": "16.8800", + "2. high": "16.8800", + "3. low": "16.6900", + "4. close": "16.8100", + "5. volume": "161600" + }, + "2000-06-06": { + "1. open": "17.0000", + "2. high": "17.0000", + "3. low": "16.7500", + "4. close": "16.7500", + "5. volume": "216400" + }, + "2000-06-05": { + "1. open": "17.0000", + "2. high": "17.0000", + "3. low": "16.6900", + "4. close": "16.7500", + "5. volume": "290067" + }, + "2000-06-02": { + "1. open": "17.0000", + "2. high": "17.0000", + "3. low": "16.8800", + "4. close": "16.9400", + "5. volume": "307067" + }, + "2000-06-01": { + "1. open": "17.1300", + "2. high": "17.1900", + "3. low": "16.8800", + "4. close": "17.0000", + "5. volume": "558467" + }, + "2000-05-31": { + "1. open": "18.1300", + "2. high": "18.2500", + "3. low": "17.5000", + "4. close": "17.5000", + "5. volume": "596867" + }, + "2000-05-30": { + "1. open": "18.8800", + "2. high": "18.8800", + "3. low": "18.2500", + "4. close": "18.3800", + "5. volume": "246867" + }, + "2000-05-26": { + "1. open": "18.6300", + "2. high": "18.8800", + "3. low": "18.5600", + "4. close": "18.8800", + "5. volume": "362667" + }, + "2000-05-25": { + "1. open": "19.0000", + "2. high": "19.0000", + "3. low": "18.2500", + "4. close": "18.5600", + "5. volume": "652400" + }, + "2000-05-24": { + "1. open": "18.8800", + "2. high": "19.2500", + "3. low": "18.7500", + "4. close": "19.1900", + "5. volume": "489267" + }, + "2000-05-23": { + "1. open": "18.3100", + "2. high": "18.9400", + "3. low": "18.2500", + "4. close": "18.7500", + "5. volume": "388800" + }, + "2000-05-22": { + "1. open": "18.3100", + "2. high": "18.3800", + "3. low": "18.0000", + "4. close": "18.3100", + "5. volume": "300867" + }, + "2000-05-19": { + "1. open": "18.5600", + "2. high": "18.6900", + "3. low": "18.0600", + "4. close": "18.3100", + "5. volume": "401800" + }, + "2000-05-18": { + "1. open": "18.6900", + "2. high": "18.8800", + "3. low": "18.5000", + "4. close": "18.6900", + "5. volume": "187667" + }, + "2000-05-17": { + "1. open": "19.0000", + "2. high": "19.0600", + "3. low": "18.3800", + "4. close": "18.6900", + "5. volume": "477067" + }, + "2000-05-16": { + "1. open": "18.3800", + "2. high": "19.2500", + "3. low": "18.3100", + "4. close": "19.1300", + "5. volume": "160000" + }, + "2000-05-15": { + "1. open": "18.5000", + "2. high": "18.7500", + "3. low": "18.4400", + "4. close": "18.4400", + "5. volume": "216067" + }, + "2000-05-12": { + "1. open": "18.5600", + "2. high": "18.8800", + "3. low": "18.5000", + "4. close": "18.5600", + "5. volume": "179667" + }, + "2000-05-11": { + "1. open": "18.2500", + "2. high": "18.6300", + "3. low": "18.1900", + "4. close": "18.6300", + "5. volume": "426400" + }, + "2000-05-10": { + "1. open": "18.0000", + "2. high": "18.4400", + "3. low": "17.9400", + "4. close": "18.0600", + "5. volume": "287600" + }, + "2000-05-09": { + "1. open": "17.8100", + "2. high": "18.0600", + "3. low": "17.5000", + "4. close": "18.0000", + "5. volume": "270200" + }, + "2000-05-08": { + "1. open": "18.0600", + "2. high": "18.0600", + "3. low": "17.4700", + "4. close": "17.6900", + "5. volume": "256000" + }, + "2000-05-05": { + "1. open": "17.2500", + "2. high": "18.4400", + "3. low": "17.2500", + "4. close": "18.1300", + "5. volume": "451667" + }, + "2000-05-04": { + "1. open": "17.6900", + "2. high": "17.6900", + "3. low": "17.1900", + "4. close": "17.2500", + "5. volume": "277000" + }, + "2000-05-03": { + "1. open": "18.1300", + "2. high": "18.1300", + "3. low": "17.0000", + "4. close": "17.1900", + "5. volume": "261000" + }, + "2000-05-02": { + "1. open": "18.4400", + "2. high": "18.4400", + "3. low": "17.8800", + "4. close": "18.0000", + "5. volume": "336267" + }, + "2000-05-01": { + "1. open": "18.1300", + "2. high": "18.5600", + "3. low": "17.5000", + "4. close": "18.2500", + "5. volume": "392067" + }, + "2000-04-28": { + "1. open": "18.5600", + "2. high": "18.5600", + "3. low": "18.0600", + "4. close": "18.5000", + "5. volume": "325067" + }, + "2000-04-27": { + "1. open": "19.0000", + "2. high": "19.0600", + "3. low": "18.5000", + "4. close": "18.6300", + "5. volume": "534867" + }, + "2000-04-26": { + "1. open": "19.1300", + "2. high": "19.2500", + "3. low": "18.9400", + "4. close": "19.2500", + "5. volume": "414400" + }, + "2000-04-25": { + "1. open": "18.8100", + "2. high": "19.2500", + "3. low": "18.6300", + "4. close": "19.2500", + "5. volume": "255267" + }, + "2000-04-24": { + "1. open": "18.8800", + "2. high": "19.0000", + "3. low": "18.5600", + "4. close": "18.8800", + "5. volume": "447000" + }, + "2000-04-20": { + "1. open": "17.8800", + "2. high": "19.1900", + "3. low": "17.8800", + "4. close": "19.0000", + "5. volume": "294667" + }, + "2000-04-19": { + "1. open": "17.2500", + "2. high": "18.3800", + "3. low": "17.2500", + "4. close": "17.8800", + "5. volume": "488400" + }, + "2000-04-18": { + "1. open": "17.4400", + "2. high": "17.6900", + "3. low": "17.1300", + "4. close": "17.4400", + "5. volume": "284467" + }, + "2000-04-17": { + "1. open": "17.3100", + "2. high": "17.7500", + "3. low": "17.3100", + "4. close": "17.5600", + "5. volume": "352000" + }, + "2000-04-14": { + "1. open": "18.1300", + "2. high": "18.1300", + "3. low": "17.0000", + "4. close": "17.3100", + "5. volume": "612000" + }, + "2000-04-13": { + "1. open": "18.6300", + "2. high": "18.6300", + "3. low": "18.0600", + "4. close": "18.0600", + "5. volume": "396600" + }, + "2000-04-12": { + "1. open": "18.3100", + "2. high": "19.4400", + "3. low": "18.3100", + "4. close": "18.8100", + "5. volume": "264067" + }, + "2000-04-11": { + "1. open": "18.5000", + "2. high": "18.5600", + "3. low": "18.1900", + "4. close": "18.5600", + "5. volume": "302067" + }, + "2000-04-10": { + "1. open": "18.2500", + "2. high": "18.5000", + "3. low": "17.8100", + "4. close": "18.5000", + "5. volume": "446600" + }, + "2000-04-07": { + "1. open": "18.0000", + "2. high": "18.2500", + "3. low": "17.9400", + "4. close": "18.0000", + "5. volume": "386400" + }, + "2000-04-06": { + "1. open": "18.8100", + "2. high": "18.8100", + "3. low": "18.1300", + "4. close": "18.1300", + "5. volume": "410467" + }, + "2000-04-05": { + "1. open": "18.1300", + "2. high": "18.7500", + "3. low": "18.0600", + "4. close": "18.6900", + "5. volume": "437267" + }, + "2000-04-04": { + "1. open": "17.9400", + "2. high": "18.7500", + "3. low": "17.5000", + "4. close": "18.2500", + "5. volume": "563867" + }, + "2000-04-03": { + "1. open": "17.9400", + "2. high": "18.2500", + "3. low": "17.7500", + "4. close": "17.7500", + "5. volume": "379067" + }, + "2000-03-31": { + "1. open": "17.3800", + "2. high": "17.8800", + "3. low": "17.1300", + "4. close": "17.8100", + "5. volume": "573200" + }, + "2000-03-30": { + "1. open": "17.4400", + "2. high": "17.6300", + "3. low": "17.1300", + "4. close": "17.6300", + "5. volume": "324800" + }, + "2000-03-29": { + "1. open": "17.5000", + "2. high": "17.5000", + "3. low": "17.0000", + "4. close": "17.1900", + "5. volume": "886200" + }, + "2000-03-28": { + "1. open": "15.3800", + "2. high": "17.0000", + "3. low": "15.3800", + "4. close": "16.5000", + "5. volume": "985267" + }, + "2000-03-27": { + "1. open": "15.0000", + "2. high": "15.5600", + "3. low": "15.0000", + "4. close": "15.2500", + "5. volume": "793600" + }, + "2000-03-24": { + "1. open": "15.7500", + "2. high": "16.1900", + "3. low": "15.0600", + "4. close": "15.1300", + "5. volume": "1114200" + }, + "2000-03-23": { + "1. open": "14.4400", + "2. high": "14.7500", + "3. low": "13.6900", + "4. close": "14.6900", + "5. volume": "535200" + }, + "2000-03-22": { + "1. open": "14.8100", + "2. high": "15.3800", + "3. low": "14.3800", + "4. close": "14.3800", + "5. volume": "344800" + }, + "2000-03-21": { + "1. open": "14.2500", + "2. high": "14.7500", + "3. low": "14.1300", + "4. close": "14.5600", + "5. volume": "321800" + }, + "2000-03-20": { + "1. open": "13.8100", + "2. high": "14.3800", + "3. low": "13.8100", + "4. close": "14.2500", + "5. volume": "280267" + }, + "2000-03-17": { + "1. open": "14.1900", + "2. high": "14.3100", + "3. low": "13.8100", + "4. close": "13.9400", + "5. volume": "482867" + }, + "2000-03-16": { + "1. open": "13.6300", + "2. high": "14.5600", + "3. low": "13.6300", + "4. close": "14.2500", + "5. volume": "391267" + }, + "2000-03-15": { + "1. open": "12.8100", + "2. high": "13.7500", + "3. low": "12.8100", + "4. close": "13.5600", + "5. volume": "351200" + }, + "2000-03-14": { + "1. open": "12.7500", + "2. high": "13.0000", + "3. low": "12.6900", + "4. close": "12.8100", + "5. volume": "250600" + }, + "2000-03-13": { + "1. open": "12.8100", + "2. high": "13.2500", + "3. low": "12.7500", + "4. close": "12.8100", + "5. volume": "461600" + }, + "2000-03-10": { + "1. open": "12.7500", + "2. high": "13.2500", + "3. low": "12.6300", + "4. close": "12.9400", + "5. volume": "264467" + }, + "2000-03-09": { + "1. open": "12.6300", + "2. high": "12.8800", + "3. low": "12.4400", + "4. close": "12.8100", + "5. volume": "498467" + }, + "2000-03-08": { + "1. open": "12.4400", + "2. high": "13.0000", + "3. low": "12.4400", + "4. close": "12.5600", + "5. volume": "382800" + }, + "2000-03-07": { + "1. open": "13.5000", + "2. high": "13.6900", + "3. low": "12.4400", + "4. close": "12.6300", + "5. volume": "518467" + }, + "2000-03-06": { + "1. open": "13.5000", + "2. high": "13.7500", + "3. low": "13.3800", + "4. close": "13.5600", + "5. volume": "376067" + }, + "2000-03-03": { + "1. open": "13.4400", + "2. high": "13.7500", + "3. low": "13.3800", + "4. close": "13.5600", + "5. volume": "413200" + }, + "2000-03-02": { + "1. open": "13.6300", + "2. high": "13.8800", + "3. low": "13.3800", + "4. close": "13.4400", + "5. volume": "316267" + }, + "2000-03-01": { + "1. open": "13.3100", + "2. high": "13.7500", + "3. low": "13.2500", + "4. close": "13.6300", + "5. volume": "515667" + }, + "2000-02-29": { + "1. open": "13.5000", + "2. high": "13.6900", + "3. low": "13.1300", + "4. close": "13.1900", + "5. volume": "522000" + }, + "2000-02-28": { + "1. open": "13.8100", + "2. high": "13.9400", + "3. low": "13.4400", + "4. close": "13.5000", + "5. volume": "328867" + }, + "2000-02-25": { + "1. open": "13.6900", + "2. high": "13.8800", + "3. low": "13.5000", + "4. close": "13.5600", + "5. volume": "250067" + }, + "2000-02-24": { + "1. open": "14.0000", + "2. high": "14.1300", + "3. low": "13.3100", + "4. close": "13.6900", + "5. volume": "585467" + }, + "2000-02-23": { + "1. open": "14.3100", + "2. high": "14.7200", + "3. low": "14.1300", + "4. close": "14.1300", + "5. volume": "755267" + }, + "2000-02-22": { + "1. open": "14.5000", + "2. high": "14.7500", + "3. low": "14.2500", + "4. close": "14.3800", + "5. volume": "355200" + }, + "2000-02-18": { + "1. open": "14.5000", + "2. high": "14.6300", + "3. low": "14.2500", + "4. close": "14.4400", + "5. volume": "653800" + }, + "2000-02-17": { + "1. open": "14.8800", + "2. high": "14.9400", + "3. low": "14.5600", + "4. close": "14.7500", + "5. volume": "351400" + }, + "2000-02-16": { + "1. open": "15.3800", + "2. high": "15.4400", + "3. low": "14.6300", + "4. close": "14.6900", + "5. volume": "455667" + }, + "2000-02-15": { + "1. open": "15.0600", + "2. high": "15.4400", + "3. low": "14.9400", + "4. close": "15.3800", + "5. volume": "644200" + }, + "2000-02-14": { + "1. open": "15.5000", + "2. high": "15.5600", + "3. low": "15.0600", + "4. close": "15.1300", + "5. volume": "287200" + }, + "2000-02-11": { + "1. open": "16.0000", + "2. high": "16.0600", + "3. low": "15.4400", + "4. close": "15.5600", + "5. volume": "366400" + }, + "2000-02-10": { + "1. open": "15.6900", + "2. high": "16.0600", + "3. low": "15.5000", + "4. close": "15.8800", + "5. volume": "449667" + }, + "2000-02-09": { + "1. open": "16.2500", + "2. high": "16.3100", + "3. low": "15.7500", + "4. close": "15.8100", + "5. volume": "392667" + }, + "2000-02-08": { + "1. open": "16.2500", + "2. high": "16.5000", + "3. low": "16.1300", + "4. close": "16.3800", + "5. volume": "592600" + }, + "2000-02-07": { + "1. open": "16.6900", + "2. high": "16.7500", + "3. low": "15.9400", + "4. close": "16.0600", + "5. volume": "411200" + }, + "2000-02-04": { + "1. open": "16.1200", + "2. high": "16.7500", + "3. low": "16.1200", + "4. close": "16.7500", + "5. volume": "1167267" + }, + "2000-02-03": { + "1. open": "15.8800", + "2. high": "16.1900", + "3. low": "15.6300", + "4. close": "16.1900", + "5. volume": "376267" + }, + "2000-02-02": { + "1. open": "15.3800", + "2. high": "15.8100", + "3. low": "14.2500", + "4. close": "15.8100", + "5. volume": "2485067" + }, + "2000-02-01": { + "1. open": "15.8800", + "2. high": "16.0000", + "3. low": "15.2500", + "4. close": "15.3800", + "5. volume": "425667" + }, + "2000-01-31": { + "1. open": "15.7500", + "2. high": "16.0600", + "3. low": "15.5600", + "4. close": "15.8800", + "5. volume": "385000" + }, + "2000-01-28": { + "1. open": "16.3800", + "2. high": "16.3800", + "3. low": "15.6900", + "4. close": "15.7500", + "5. volume": "798000" + }, + "2000-01-27": { + "1. open": "16.5600", + "2. high": "16.6900", + "3. low": "16.2500", + "4. close": "16.5000", + "5. volume": "376200" + }, + "2000-01-26": { + "1. open": "16.8100", + "2. high": "16.8100", + "3. low": "16.3800", + "4. close": "16.5600", + "5. volume": "602867" + }, + "2000-01-25": { + "1. open": "16.9400", + "2. high": "17.0000", + "3. low": "16.5600", + "4. close": "16.6300", + "5. volume": "519667" + }, + "2000-01-24": { + "1. open": "17.8100", + "2. high": "17.8100", + "3. low": "17.0000", + "4. close": "17.1300", + "5. volume": "471400" + }, + "2000-01-21": { + "1. open": "17.8800", + "2. high": "17.8800", + "3. low": "17.5600", + "4. close": "17.5600", + "5. volume": "469867" + }, + "2000-01-20": { + "1. open": "18.1900", + "2. high": "18.2500", + "3. low": "17.5000", + "4. close": "17.6300", + "5. volume": "463467" + }, + "2000-01-19": { + "1. open": "18.6300", + "2. high": "18.6900", + "3. low": "18.1300", + "4. close": "18.3100", + "5. volume": "554867" + }, + "2000-01-18": { + "1. open": "18.7500", + "2. high": "19.0000", + "3. low": "18.3800", + "4. close": "18.6300", + "5. volume": "274667" + }, + "2000-01-14": { + "1. open": "18.6300", + "2. high": "19.0000", + "3. low": "18.6300", + "4. close": "18.8800", + "5. volume": "237267" + }, + "2000-01-13": { + "1. open": "17.7500", + "2. high": "18.7500", + "3. low": "17.6300", + "4. close": "18.6300", + "5. volume": "647600" + }, + "2000-01-12": { + "1. open": "18.1300", + "2. high": "18.1900", + "3. low": "17.3800", + "4. close": "17.5600", + "5. volume": "774867" + }, + "2000-01-11": { + "1. open": "17.5000", + "2. high": "18.3100", + "3. low": "17.5000", + "4. close": "18.1900", + "5. volume": "278267" + }, + "2000-01-10": { + "1. open": "17.3100", + "2. high": "17.6900", + "3. low": "17.3100", + "4. close": "17.5000", + "5. volume": "190800" + }, + "2000-01-07": { + "1. open": "17.7500", + "2. high": "18.2500", + "3. low": "17.3800", + "4. close": "17.3800", + "5. volume": "446600" + }, + "2000-01-06": { + "1. open": "17.6900", + "2. high": "18.1900", + "3. low": "17.6300", + "4. close": "17.6300", + "5. volume": "133200" + }, + "2000-01-05": { + "1. open": "17.0600", + "2. high": "18.0600", + "3. low": "17.0600", + "4. close": "17.8100", + "5. volume": "266400" + }, + "2000-01-04": { + "1. open": "17.3100", + "2. high": "17.5600", + "3. low": "17.0000", + "4. close": "17.1900", + "5. volume": "185667" + }, + "2000-01-03": { + "1. open": "18.0000", + "2. high": "18.0600", + "3. low": "17.2500", + "4. close": "17.3100", + "5. volume": "269200" + }, + "1999-12-31": { + "1. open": "17.6900", + "2. high": "18.1900", + "3. low": "17.5000", + "4. close": "18.1300", + "5. volume": "96000" + }, + "1999-12-30": { + "1. open": "17.6900", + "2. high": "18.1300", + "3. low": "17.5600", + "4. close": "17.7500", + "5. volume": "118667" + }, + "1999-12-29": { + "1. open": "17.8100", + "2. high": "18.1300", + "3. low": "17.5600", + "4. close": "17.5600", + "5. volume": "211067" + }, + "1999-12-28": { + "1. open": "17.8100", + "2. high": "18.3800", + "3. low": "17.8100", + "4. close": "17.8800", + "5. volume": "171000" + }, + "1999-12-27": { + "1. open": "17.5000", + "2. high": "18.1300", + "3. low": "17.5000", + "4. close": "17.8100", + "5. volume": "157600" + }, + "1999-12-23": { + "1. open": "17.2500", + "2. high": "17.7500", + "3. low": "17.2500", + "4. close": "17.5600", + "5. volume": "223400" + }, + "1999-12-22": { + "1. open": "17.0600", + "2. high": "17.6300", + "3. low": "17.0000", + "4. close": "17.3100", + "5. volume": "592267" + }, + "1999-12-21": { + "1. open": "18.0000", + "2. high": "18.0000", + "3. low": "17.1300", + "4. close": "17.1900", + "5. volume": "316800" + }, + "1999-12-20": { + "1. open": "17.0000", + "2. high": "18.1300", + "3. low": "16.8800", + "4. close": "18.0000", + "5. volume": "529200" + }, + "1999-12-17": { + "1. open": "16.2500", + "2. high": "17.2500", + "3. low": "16.2500", + "4. close": "17.1300", + "5. volume": "945600" + }, + "1999-12-16": { + "1. open": "16.1300", + "2. high": "16.2500", + "3. low": "15.8800", + "4. close": "15.9400", + "5. volume": "321467" + }, + "1999-12-15": { + "1. open": "16.3100", + "2. high": "16.8100", + "3. low": "16.2500", + "4. close": "16.3800", + "5. volume": "315400" + }, + "1999-12-14": { + "1. open": "16.0600", + "2. high": "16.5600", + "3. low": "16.0000", + "4. close": "16.5000", + "5. volume": "420867" + }, + "1999-12-13": { + "1. open": "16.4400", + "2. high": "16.8800", + "3. low": "16.1300", + "4. close": "16.3100", + "5. volume": "314467" + }, + "1999-12-10": { + "1. open": "16.8100", + "2. high": "16.8100", + "3. low": "16.1900", + "4. close": "16.5000", + "5. volume": "226600" + }, + "1999-12-09": { + "1. open": "17.1900", + "2. high": "17.3100", + "3. low": "16.4400", + "4. close": "16.5600", + "5. volume": "235267" + }, + "1999-12-08": { + "1. open": "17.3100", + "2. high": "17.6900", + "3. low": "17.1300", + "4. close": "17.2500", + "5. volume": "240600" + }, + "1999-12-07": { + "1. open": "17.5600", + "2. high": "17.8100", + "3. low": "17.2500", + "4. close": "17.4400", + "5. volume": "347067" + }, + "1999-12-06": { + "1. open": "17.9400", + "2. high": "17.9400", + "3. low": "17.5600", + "4. close": "17.6300", + "5. volume": "169667" + }, + "1999-12-03": { + "1. open": "17.3800", + "2. high": "18.1300", + "3. low": "17.3800", + "4. close": "17.9400", + "5. volume": "304000" + }, + "1999-12-02": { + "1. open": "17.8800", + "2. high": "17.9400", + "3. low": "17.0600", + "4. close": "17.3100", + "5. volume": "231200" + }, + "1999-12-01": { + "1. open": "17.9400", + "2. high": "18.3100", + "3. low": "17.7500", + "4. close": "17.8800", + "5. volume": "457867" + }, + "1999-11-30": { + "1. open": "17.8800", + "2. high": "17.8800", + "3. low": "17.3800", + "4. close": "17.8100", + "5. volume": "717867" + }, + "1999-11-29": { + "1. open": "17.1300", + "2. high": "17.8800", + "3. low": "16.8800", + "4. close": "17.8800", + "5. volume": "285267" + }, + "1999-11-26": { + "1. open": "17.1900", + "2. high": "17.5000", + "3. low": "17.1300", + "4. close": "17.1300", + "5. volume": "84400" + }, + "1999-11-24": { + "1. open": "17.5600", + "2. high": "17.6300", + "3. low": "17.0000", + "4. close": "17.1900", + "5. volume": "302667" + }, + "1999-11-23": { + "1. open": "17.9400", + "2. high": "17.9400", + "3. low": "17.3800", + "4. close": "17.5600", + "5. volume": "303467" + }, + "1999-11-22": { + "1. open": "18.1300", + "2. high": "18.3100", + "3. low": "17.8800", + "4. close": "18.0900", + "5. volume": "320800" + }, + "1999-11-19": { + "1. open": "18.5600", + "2. high": "18.6900", + "3. low": "17.8100", + "4. close": "18.0000", + "5. volume": "330400" + }, + "1999-11-18": { + "1. open": "19.4400", + "2. high": "19.6300", + "3. low": "18.8100", + "4. close": "18.8100", + "5. volume": "514067" + }, + "1999-11-17": { + "1. open": "19.7500", + "2. high": "19.8800", + "3. low": "19.3800", + "4. close": "19.3800", + "5. volume": "394000" + }, + "1999-11-16": { + "1. open": "19.9400", + "2. high": "20.0000", + "3. low": "19.6300", + "4. close": "19.7500", + "5. volume": "230467" + }, + "1999-11-15": { + "1. open": "19.7500", + "2. high": "20.2500", + "3. low": "19.7500", + "4. close": "19.8800", + "5. volume": "199000" + }, + "1999-11-12": { + "1. open": "19.3800", + "2. high": "19.8800", + "3. low": "19.3800", + "4. close": "19.6900", + "5. volume": "127667" + }, + "1999-11-11": { + "1. open": "19.3800", + "2. high": "19.5600", + "3. low": "19.2500", + "4. close": "19.5000", + "5. volume": "256200" + }, + "1999-11-10": { + "1. open": "19.1900", + "2. high": "19.6300", + "3. low": "19.1300", + "4. close": "19.3800", + "5. volume": "231667" + }, + "1999-11-09": { + "1. open": "20.3800", + "2. high": "20.3800", + "3. low": "19.3100", + "4. close": "19.3100", + "5. volume": "423467" + }, + "1999-11-08": { + "1. open": "19.7500", + "2. high": "20.5000", + "3. low": "19.7500", + "4. close": "20.2500", + "5. volume": "323800" + }, + "1999-11-05": { + "1. open": "19.9400", + "2. high": "20.1900", + "3. low": "19.6900", + "4. close": "19.6900", + "5. volume": "643000" + }, + "1999-11-04": { + "1. open": "19.2500", + "2. high": "20.0600", + "3. low": "19.2500", + "4. close": "19.7500", + "5. volume": "291800" + }, + "1999-11-03": { + "1. open": "19.1300", + "2. high": "19.7500", + "3. low": "19.1300", + "4. close": "19.1900", + "5. volume": "352867" + }, + "1999-11-02": { + "1. open": "18.9400", + "2. high": "19.3800", + "3. low": "18.9400", + "4. close": "19.1300", + "5. volume": "259800" + }, + "1999-11-01": { + "1. open": "19.3100", + "2. high": "19.3100", + "3. low": "18.8100", + "4. close": "18.8100", + "5. volume": "295000" + } + } +} \ No newline at end of file