{"Meta Data":{"1. Information":"Daily Prices (open, high, low, close) and Volumes","2. Symbol":"IVV","3. Last Refreshed":"2024-09-25","4. Output Size":"Full size","5. Time Zone":"US/Eastern"},"Time Series (Daily)":{"2024-09-25":{"1. open":"573.8800","2. high":"574.6500","3. low":"571.6900","4. close":"572.6600","5. volume":"6049502"},"2024-09-24":{"1. open":"575.4500","2. high":"576.3500","3. low":"572.6100","4. close":"576.2500","5. volume":"7325965"},"2024-09-23":{"1. open":"574.3100","2. high":"575.2750","3. low":"573.0650","4. close":"574.5800","5. volume":"31440711"},"2024-09-20":{"1. open":"572.7800","2. high":"574.2100","3. low":"570.1100","4. close":"572.9900","5. volume":"8763753"},"2024-09-19":{"1. open":"574.2200","2. high":"576.1000","3. low":"571.3200","4. close":"574.1900","5. volume":"3623524"},"2024-09-18":{"1. open":"566.8900","2. high":"571.8400","3. low":"563.9500","4. close":"564.5100","5. volume":"5198332"},"2024-09-17":{"1. open":"568.2600","2. high":"569.6900","3. low":"563.9700","4. close":"566.2000","5. volume":"3725772"},"2024-09-16":{"1. open":"564.8700","2. high":"566.2590","3. low":"563.0300","4. close":"565.9900","5. volume":"2453760"},"2024-09-13":{"1. open":"562.7800","2. high":"566.1600","3. low":"562.5600","4. close":"565.0500","5. volume":"3953042"},"2024-09-12":{"1. open":"558.0400","2. high":"562.4400","3. low":"555.8590","4. close":"562.1700","5. volume":"3481123"},"2024-09-11":{"1. open":"551.7000","2. high":"558.4100","3. low":"542.9100","4. close":"557.4500","5. volume":"4691965"},"2024-09-10":{"1. open":"551.3900","2. high":"552.1600","3. low":"546.4200","4. close":"551.5000","5. volume":"5964584"},"2024-09-09":{"1. open":"547.6500","2. high":"550.7000","3. low":"545.6800","4. close":"549.4700","5. volume":"4313027"},"2024-09-06":{"1. open":"552.9400","2. high":"554.5550","3. low":"542.4100","4. close":"543.3700","5. volume":"3525736"},"2024-09-05":{"1. open":"553.9400","2. high":"556.7700","3. low":"550.1100","4. close":"552.5600","5. volume":"6823974"},"2024-09-04":{"1. open":"553.2500","2. high":"557.4300","3. low":"552.4900","4. close":"554.1000","5. volume":"3925713"},"2024-09-03":{"1. open":"563.5300","2. high":"563.8700","3. low":"552.5500","4. close":"555.2600","5. volume":"7817821"},"2024-08-30":{"1. open":"563.8800","2. high":"567.3300","3. low":"560.2200","4. close":"566.7500","5. volume":"3016147"},"2024-08-29":{"1. open":"563.3900","2. high":"566.7900","3. low":"560.2700","4. close":"561.4500","5. volume":"2504524"},"2024-08-28":{"1. open":"564.2800","2. high":"564.7600","3. low":"558.0810","4. close":"561.3600","5. volume":"2890610"},"2024-08-27":{"1. open":"562.5700","2. high":"565.1400","3. low":"561.4700","4. close":"564.6600","5. volume":"2258056"},"2024-08-26":{"1. open":"566.3000","2. high":"567.0200","3. low":"562.1500","4. close":"563.6300","5. volume":"5861543"},"2024-08-23":{"1. open":"562.6400","2. high":"566.2000","3. low":"560.3625","4. close":"565.2300","5. volume":"2450111"},"2024-08-22":{"1. open":"565.6700","2. high":"566.2900","3. low":"558.0500","4. close":"559.1900","5. volume":"3448272"},"2024-08-21":{"1. open":"562.8300","2. high":"565.1800","3. low":"561.0649","4. close":"563.9600","5. volume":"4434003"},"2024-08-20":{"1. open":"562.2200","2. high":"563.9300","3. low":"560.3929","4. close":"561.7700","5. volume":"2874786"},"2024-08-19":{"1. open":"557.7900","2. high":"562.6800","3. low":"556.9400","4. close":"562.6100","5. volume":"4642833"},"2024-08-16":{"1. open":"554.4500","2. high":"558.0498","3. low":"554.2800","4. close":"557.4300","5. volume":"4186143"},"2024-08-15":{"1. open":"552.5600","2. high":"556.3850","3. low":"551.9200","4. close":"556.1700","5. volume":"3944845"},"2024-08-14":{"1. open":"545.8500","2. high":"547.9200","3. low":"543.1600","4. close":"546.8100","5. volume":"4218205"},"2024-08-13":{"1. open":"539.5300","2. high":"545.2500","3. low":"535.9316","4. close":"545.0300","5. volume":"4299702"},"2024-08-12":{"1. open":"537.1400","2. high":"538.6300","3. low":"533.9000","4. close":"536.1100","5. volume":"4646590"},"2024-08-09":{"1. open":"532.7400","2. high":"537.3500","3. low":"531.4400","4. close":"535.8500","5. volume":"3635642"},"2024-08-08":{"1. open":"526.6000","2. high":"534.1400","3. low":"524.7000","4. close":"533.5700","5. volume":"3865197"},"2024-08-07":{"1. open":"531.3700","2. high":"534.4554","3. low":"520.8600","4. close":"521.4900","5. volume":"6968608"},"2024-08-06":{"1. open":"522.1200","2. high":"532.5900","3. low":"519.9266","4. close":"525.1200","5. volume":"6335497"},"2024-08-05":{"1. open":"514.3700","2. high":"526.3900","3. low":"513.0200","4. close":"520.1800","5. volume":"10545182"},"2024-08-02":{"1. open":"538.6800","2. high":"539.8600","3. low":"531.4600","4. close":"535.7700","5. volume":"5429262"},"2024-08-01":{"1. open":"555.5700","2. high":"557.8200","3. low":"542.3500","4. close":"546.0500","5. volume":"4487176"},"2024-07-31":{"1. open":"551.8900","2. high":"556.4000","3. low":"550.5600","4. close":"553.3200","5. volume":"4102251"},"2024-07-30":{"1. open":"549.2300","2. high":"550.2650","3. low":"541.4600","4. close":"544.8200","5. volume":"3670904"},"2024-07-29":{"1. open":"548.9900","2. high":"550.0150","3. low":"545.6900","4. close":"547.7700","5. volume":"2735177"},"2024-07-26":{"1. open":"545.2000","2. high":"550.1500","3. low":"544.4400","4. close":"547.3900","5. volume":"3520560"},"2024-07-25":{"1. open":"544.3200","2. high":"550.4300","3. low":"540.3800","4. close":"541.3400","5. volume":"4419647"},"2024-07-24":{"1. open":"551.8200","2. high":"552.1400","3. low":"543.2600","4. close":"544.2100","5. volume":"6323810"},"2024-07-23":{"1. open":"557.5600","2. high":"559.7300","3. low":"556.2800","4. close":"556.7800","5. volume":"2344740"},"2024-07-22":{"1. open":"556.0500","2. high":"558.2800","3. low":"554.0400","4. close":"557.7100","5. volume":"2352609"},"2024-07-19":{"1. open":"555.4200","2. high":"557.0100","3. low":"550.9150","4. close":"551.9800","5. volume":"2999823"},"2024-07-18":{"1. open":"561.5700","2. high":"562.5600","3. low":"553.4800","4. close":"555.6000","5. volume":"3420347"},"2024-07-17":{"1. open":"561.8100","2. high":"563.5100","3. low":"559.6450","4. close":"560.0300","5. volume":"2759235"},"2024-07-16":{"1. open":"566.0600","2. high":"568.2400","3. low":"565.1600","4. close":"567.9600","5. volume":"2379474"},"2024-07-15":{"1. open":"565.0900","2. high":"567.8800","3. low":"562.6900","4. close":"564.6100","5. volume":"3680191"},"2024-07-12":{"1. open":"560.6300","2. high":"566.7250","3. low":"560.3000","4. close":"563.0400","5. volume":"2778460"},"2024-07-11":{"1. open":"564.5000","2. high":"565.3592","3. low":"558.8300","4. close":"559.4600","5. volume":"2863707"},"2024-07-10":{"1. open":"560.1000","2. high":"564.7100","3. low":"559.7900","4. close":"564.2500","5. volume":"2124321"},"2024-07-09":{"1. open":"559.2100","2. high":"560.1300","3. low":"558.5400","4. close":"558.9300","5. volume":"2258885"},"2024-07-08":{"1. open":"558.4600","2. high":"559.2600","3. low":"557.2000","4. close":"558.4100","5. volume":"3145031"},"2024-07-05":{"1. open":"554.7500","2. high":"558.0593","3. low":"554.2000","4. close":"557.7600","5. volume":"2759762"},"2024-07-03":{"1. open":"551.6100","2. high":"554.8100","3. low":"551.6100","4. close":"554.3300","5. volume":"4554933"},"2024-07-02":{"1. open":"546.6700","2. high":"552.0100","3. low":"546.6000","4. close":"551.9100","5. volume":"2599521"},"2024-07-01":{"1. open":"548.5800","2. high":"548.8300","3. low":"545.5669","4. close":"548.4100","5. volume":"3912466"},"2024-06-28":{"1. open":"550.1100","2. high":"553.2500","3. low":"545.8700","4. close":"547.2300","5. volume":"5968895"},"2024-06-27":{"1. open":"548.3300","2. high":"549.8600","3. low":"547.5700","4. close":"549.3200","5. volume":"6369148"},"2024-06-26":{"1. open":"546.6300","2. high":"549.1700","3. low":"546.0100","4. close":"548.5200","5. volume":"10241939"},"2024-06-25":{"1. open":"546.8900","2. high":"548.1400","3. low":"545.4500","4. close":"547.6800","5. volume":"4825132"},"2024-06-24":{"1. open":"547.2700","2. high":"549.8800","3. low":"545.5200","4. close":"545.6100","5. volume":"3857005"},"2024-06-21":{"1. open":"547.3400","2. high":"548.5700","3. low":"546.0000","4. close":"547.0100","5. volume":"5107253"},"2024-06-20":{"1. open":"550.6400","2. high":"551.2900","3. low":"546.4100","4. close":"547.9400","5. volume":"5709638"},"2024-06-18":{"1. open":"548.3600","2. high":"549.7700","3. low":"547.9100","4. close":"549.6400","5. volume":"5221811"},"2024-06-17":{"1. open":"543.2400","2. high":"549.5900","3. low":"542.7600","4. close":"548.3100","5. volume":"5746755"},"2024-06-14":{"1. open":"542.0600","2. high":"543.9600","3. low":"541.0101","4. close":"543.8600","5. volume":"5444643"},"2024-06-13":{"1. open":"544.2800","2. high":"544.4700","3. low":"540.7500","4. close":"543.6700","5. volume":"4779551"},"2024-06-12":{"1. open":"542.7800","2. high":"545.2300","3. low":"541.4600","4. close":"542.5300","5. volume":"5384334"},"2024-06-11":{"1. open":"535.1900","2. high":"538.1400","3. low":"533.1100","4. close":"538.0500","5. volume":"3888399"},"2024-06-10":{"1. open":"536.0000","2. high":"538.6880","3. low":"535.2900","4. close":"538.3300","5. volume":"2460390"},"2024-06-07":{"1. open":"536.2600","2. high":"539.6200","3. low":"535.2400","4. close":"536.7300","5. volume":"3081868"},"2024-06-06":{"1. open":"537.7600","2. high":"538.0900","3. low":"535.3800","4. close":"537.4100","5. volume":"25007807"},"2024-06-05":{"1. open":"533.5100","2. high":"537.4300","3. low":"531.4200","4. close":"537.4300","5. volume":"3201313"},"2024-06-04":{"1. open":"529.1600","2. high":"531.8200","3. low":"527.6100","4. close":"531.0700","5. volume":"2188900"},"2024-06-03":{"1. open":"531.7100","2. high":"531.8300","3. low":"525.2500","4. close":"530.2900","5. volume":"2958436"},"2024-05-31":{"1. open":"526.1800","2. high":"530.1900","3. low":"520.9600","4. close":"529.9600","5. volume":"3933658"},"2024-05-30":{"1. open":"527.1600","2. high":"527.8285","3. low":"523.9300","4. close":"525.3200","5. volume":"2719890"},"2024-05-29":{"1. open":"528.3300","2. high":"529.9493","3. low":"528.0100","4. close":"528.7500","5. volume":"4272392"},"2024-05-28":{"1. open":"532.9400","2. high":"533.1600","3. low":"529.7999","4. close":"532.5600","5. volume":"3431637"},"2024-05-24":{"1. open":"530.4900","2. high":"532.9300","3. low":"529.5400","4. close":"532.1500","5. volume":"1921094"},"2024-05-23":{"1. open":"535.6500","2. high":"535.7400","3. low":"527.3700","4. close":"528.6400","5. volume":"2664987"},"2024-05-22":{"1. open":"533.3000","2. high":"534.0189","3. low":"530.2900","4. close":"532.5300","5. volume":"3052614"},"2024-05-21":{"1. open":"531.9200","2. high":"534.1800","3. low":"531.7600","4. close":"534.0500","5. volume":"2675985"},"2024-05-20":{"1. open":"532.2200","2. high":"534.2400","3. low":"531.8200","4. close":"532.7500","5. volume":"2269967"},"2024-05-17":{"1. open":"531.4500","2. high":"532.1700","3. low":"529.9450","4. close":"532.1300","5. volume":"4234595"},"2024-05-16":{"1. open":"532.5300","2. high":"534.1800","3. low":"531.1700","4. close":"531.2300","5. volume":"5526537"},"2024-05-15":{"1. open":"528.5100","2. high":"532.7400","3. low":"527.8245","4. close":"532.4800","5. volume":"3568824"},"2024-05-14":{"1. open":"523.7000","2. high":"526.4250","3. low":"523.1700","4. close":"525.9600","5. volume":"3288312"},"2024-05-13":{"1. open":"525.2000","2. high":"525.2700","3. low":"522.3800","4. close":"523.5700","5. volume":"2566804"},"2024-05-10":{"1. open":"524.4100","2. high":"525.2500","3. low":"522.1883","4. close":"523.3900","5. volume":"2421321"},"2024-05-09":{"1. open":"519.9900","2. high":"522.7850","3. low":"519.2800","4. close":"522.6600","5. volume":"3153073"},"2024-05-08":{"1. open":"517.8000","2. high":"520.2800","3. low":"517.7300","4. close":"519.8100","5. volume":"3693482"},"2024-05-07":{"1. open":"520.1200","2. high":"521.1200","3. low":"519.0100","4. close":"519.8600","5. volume":"6597764"},"2024-05-06":{"1. open":"516.2900","2. high":"519.1900","3. low":"515.8500","4. close":"519.1900","5. volume":"5099654"},"2024-05-03":{"1. open":"513.7300","2. high":"515.0300","3. low":"511.0700","4. close":"513.8400","5. volume":"3003970"},"2024-05-02":{"1. open":"506.6800","2. high":"508.3700","3. low":"501.9700","4. close":"507.4600","5. volume":"3670332"},"2024-05-01":{"1. open":"503.8000","2. high":"510.6900","3. low":"502.3535","4. close":"502.8600","5. volume":"5061578"},"2024-04-30":{"1. open":"511.0600","2. high":"512.0600","3. low":"504.4400","4. close":"504.4400","5. volume":"4931189"},"2024-04-29":{"1. open":"512.6500","2. high":"513.2700","3. low":"509.7650","4. close":"512.5900","5. volume":"3102717"},"2024-04-26":{"1. open":"508.8500","2. high":"512.3900","3. low":"508.2100","4. close":"510.7700","5. volume":"4026864"},"2024-04-25":{"1. open":"501.6100","2. high":"506.7500","3. low":"499.9500","4. close":"505.8200","5. volume":"3714401"},"2024-04-24":{"1. open":"509.0300","2. high":"509.8500","3. low":"505.6400","4. close":"507.9700","5. volume":"4457836"},"2024-04-23":{"1. open":"504.2300","2. high":"508.5500","3. low":"503.6800","4. close":"508.1700","5. volume":"4221897"},"2024-04-22":{"1. open":"500.3300","2. high":"504.8300","3. low":"497.8500","4. close":"502.1200","5. volume":"4210785"},"2024-04-19":{"1. open":"501.8600","2. high":"502.8900","3. low":"496.3000","4. close":"497.5300","5. volume":"6355493"},"2024-04-18":{"1. open":"504.4300","2. high":"506.5800","3. low":"501.0000","4. close":"501.8800","5. volume":"4808714"},"2024-04-17":{"1. open":"508.5300","2. high":"508.6700","3. low":"501.5800","4. close":"503.0400","5. volume":"7635514"},"2024-04-16":{"1. open":"507.3700","2. high":"508.9900","3. low":"504.6800","4. close":"505.9800","5. volume":"8287424"},"2024-04-15":{"1. open":"517.6900","2. high":"517.8100","3. low":"506.0500","4. close":"506.9500","5. volume":"6399022"},"2024-04-12":{"1. open":"516.9300","2. high":"518.3500","3. low":"511.6000","4. close":"513.3100","5. volume":"6513700"},"2024-04-11":{"1. open":"518.2000","2. high":"522.0200","3. low":"514.6000","4. close":"520.5900","5. volume":"4333430"},"2024-04-10":{"1. open":"515.9800","2. high":"518.6900","3. low":"514.6100","4. close":"516.7200","5. volume":"4616404"},"2024-04-09":{"1. open":"523.0400","2. high":"523.2800","3. low":"516.8800","4. close":"521.7800","5. volume":"4935645"},"2024-04-08":{"1. open":"521.7100","2. high":"522.7400","3. low":"520.4303","4. close":"521.1300","5. volume":"10797673"},"2024-04-05":{"1. open":"517.0000","2. high":"523.0000","3. low":"516.5500","4. close":"520.9900","5. volume":"5269384"},"2024-04-04":{"1. open":"526.0900","2. high":"526.4350","3. low":"515.2700","4. close":"515.6100","5. volume":"6981120"},"2024-04-03":{"1. open":"520.2600","2. high":"523.5090","3. low":"520.2100","4. close":"522.0300","5. volume":"5752076"},"2024-04-02":{"1. open":"520.7700","2. high":"521.5200","3. low":"519.0400","4. close":"521.4500","5. volume":"6645500"},"2024-04-01":{"1. open":"526.3600","2. high":"526.9600","3. low":"523.5400","4. close":"524.8800","5. volume":"6158426"},"2024-03-28":{"1. open":"525.8400","2. high":"527.1550","3. low":"525.3400","4. close":"525.7300","5. volume":"4717027"},"2024-03-27":{"1. open":"524.2600","2. high":"525.7700","3. low":"522.0200","4. close":"525.7200","5. volume":"4777627"},"2024-03-26":{"1. open":"523.8200","2. high":"524.1300","3. low":"520.9500","4. close":"521.1800","5. volume":"5932607"},"2024-03-25":{"1. open":"522.3100","2. high":"523.4800","3. low":"522.1500","4. close":"522.2800","5. volume":"6297224"},"2024-03-22":{"1. open":"524.6300","2. high":"525.1700","3. low":"523.5200","4. close":"523.9200","5. volume":"6940066"},"2024-03-21":{"1. open":"525.9700","2. high":"526.6600","3. low":"524.4600","4. close":"524.6200","5. volume":"4519983"},"2024-03-20":{"1. open":"519.9400","2. high":"524.8101","3. low":"519.2450","4. close":"524.6700","5. volume":"5450050"},"2024-03-19":{"1. open":"516.3000","2. high":"520.1400","3. low":"515.2700","4. close":"519.8400","5. volume":"4569155"},"2024-03-18":{"1. open":"518.1600","2. high":"519.6500","3. low":"516.3300","4. close":"516.8500","5. volume":"13385201"},"2024-03-15":{"1. open":"514.2800","2. high":"515.8000","3. low":"512.4300","4. close":"513.2300","5. volume":"8081104"},"2024-03-14":{"1. open":"519.5200","2. high":"519.6800","3. low":"514.3200","4. close":"517.4400","5. volume":"20033595"},"2024-03-13":{"1. open":"519.6600","2. high":"519.8400","3. low":"517.0400","4. close":"518.5700","5. volume":"3779829"},"2024-03-12":{"1. open":"515.9500","2. high":"519.9200","3. low":"513.3700","4. close":"519.4000","5. volume":"7291592"},"2024-03-11":{"1. open":"512.9800","2. high":"514.3600","3. low":"511.0200","4. close":"514.0400","5. volume":"6639699"},"2024-03-08":{"1. open":"517.9900","2. high":"520.7800","3. low":"513.6500","4. close":"514.2900","5. volume":"4825841"},"2024-03-07":{"1. open":"515.6500","2. high":"518.4300","3. low":"514.7000","4. close":"517.4300","5. volume":"4647546"},"2024-03-06":{"1. open":"513.1000","2. high":"514.5750","3. low":"510.9300","4. close":"512.3400","5. volume":"4234149"},"2024-03-05":{"1. open":"512.7500","2. high":"513.1650","3. low":"507.3500","4. close":"509.5800","5. volume":"5068767"},"2024-03-04":{"1. open":"514.5200","2. high":"516.7199","3. low":"514.5100","4. close":"514.7800","5. volume":"4351501"},"2024-03-01":{"1. open":"511.4800","2. high":"515.8000","3. low":"511.0700","4. close":"515.3900","5. volume":"4582589"},"2024-02-29":{"1. open":"510.5300","2. high":"512.2090","3. low":"507.8200","4. close":"510.4500","5. volume":"5996139"},"2024-02-28":{"1. open":"507.8100","2. high":"509.3000","3. low":"507.4200","4. close":"508.6800","5. volume":"4353528"},"2024-02-27":{"1. open":"509.1600","2. high":"509.6250","3. low":"507.2100","4. close":"509.3200","5. volume":"3729102"},"2024-02-26":{"1. open":"510.8200","2. high":"511.2200","3. low":"508.3400","4. close":"508.4200","5. volume":"3721003"},"2024-02-23":{"1. open":"511.7800","2. high":"512.6300","3. low":"509.5700","4. close":"510.3400","5. volume":"4343166"},"2024-02-22":{"1. open":"506.4500","2. high":"510.9400","3. low":"505.4740","4. close":"510.0500","5. volume":"4080068"},"2024-02-21":{"1. open":"497.8100","2. high":"499.7800","3. low":"495.9400","4. close":"499.6100","5. volume":"4243751"},"2024-02-20":{"1. open":"500.1200","2. high":"500.8500","3. low":"496.8500","4. close":"499.1600","5. volume":"5928478"},"2024-02-16":{"1. open":"504.1400","2. high":"505.2900","3. low":"501.1900","4. close":"501.9500","5. volume":"4385953"},"2024-02-15":{"1. open":"501.6900","2. high":"504.6300","3. low":"501.2150","4. close":"504.3500","5. volume":"3963926"},"2024-02-14":{"1. open":"499.2300","2. high":"501.5000","3. low":"496.7900","4. close":"501.0500","5. volume":"4673909"},"2024-02-13":{"1. open":"496.9200","2. high":"503.2795","3. low":"493.0700","4. close":"496.6200","5. volume":"5465606"},"2024-02-12":{"1. open":"503.6100","2. high":"505.9200","3. low":"502.6500","4. close":"503.3800","5. volume":"2628666"},"2024-02-09":{"1. open":"501.3000","2. high":"504.0700","3. low":"500.9100","4. close":"503.6500","5. volume":"2628828"},"2024-02-08":{"1. open":"500.5700","2. high":"501.0900","3. low":"499.6500","4. close":"500.7500","5. volume":"4062984"},"2024-02-07":{"1. open":"498.6700","2. high":"500.9400","3. low":"497.8000","4. close":"500.4200","5. volume":"5624994"},"2024-02-06":{"1. open":"495.8600","2. high":"496.6800","3. low":"494.4100","4. close":"496.3900","5. volume":"4469423"},"2024-02-05":{"1. open":"496.0600","2. high":"496.5500","3. low":"492.5900","4. close":"495.0500","5. volume":"6850233"},"2024-02-02":{"1. open":"492.0200","2. high":"498.4300","3. low":"491.6560","4. close":"496.7100","5. volume":"4709231"},"2024-02-01":{"1. open":"486.9200","2. high":"491.6400","3. low":"486.1600","4. close":"491.6400","5. volume":"6417098"},"2024-01-31":{"1. open":"490.9400","2. high":"491.4400","3. low":"485.1900","4. close":"485.2000","5. volume":"10650461"},"2024-01-30":{"1. open":"492.8800","2. high":"493.9800","3. low":"492.4500","4. close":"493.3000","5. volume":"4494626"},"2024-01-29":{"1. open":"490.0500","2. high":"493.7700","3. low":"489.5000","4. close":"493.6700","5. volume":"6073814"},"2024-01-26":{"1. open":"489.9200","2. high":"491.4500","3. low":"488.8800","4. close":"489.8200","5. volume":"4097857"},"2024-01-25":{"1. open":"489.9400","2. high":"490.6200","3. low":"487.7300","4. close":"490.3300","5. volume":"6638230"},"2024-01-24":{"1. open":"490.1300","2. high":"491.1000","3. low":"487.3400","4. close":"487.6100","5. volume":"5540774"},"2024-01-23":{"1. open":"486.3700","2. high":"487.4100","3. low":"485.1900","4. close":"487.2400","5. volume":"2839726"},"2024-01-22":{"1. open":"486.3700","2. high":"487.5400","3. low":"485.1200","4. close":"485.7300","5. volume":"7017226"},"2024-01-19":{"1. open":"479.9300","2. high":"485.0200","3. low":"479.2400","4. close":"484.6800","5. volume":"5475090"},"2024-01-18":{"1. open":"476.2200","2. high":"479.3000","3. low":"474.6800","4. close":"478.6900","5. volume":"4871702"},"2024-01-17":{"1. open":"474.0600","2. high":"475.0400","3. low":"472.1100","4. close":"474.6200","5. volume":"8310994"},"2024-01-16":{"1. open":"477.5100","2. high":"478.8600","3. low":"475.3200","4. close":"477.3000","5. volume":"8024469"},"2024-01-12":{"1. open":"480.1500","2. high":"480.8500","3. low":"477.5000","4. close":"478.9600","5. volume":"3797295"},"2024-01-11":{"1. open":"479.8400","2. high":"480.3500","3. low":"474.5000","4. close":"478.5500","5. volume":"7450151"},"2024-01-10":{"1. open":"476.3900","2. high":"479.6865","3. low":"476.1400","4. close":"478.8100","5. volume":"5500304"},"2024-01-09":{"1. open":"474.1800","2. high":"477.1700","3. low":"473.6000","4. close":"476.1400","5. volume":"5361163"},"2024-01-08":{"1. open":"470.6200","2. high":"476.9800","3. low":"470.5500","4. close":"476.5900","5. volume":"8460371"},"2024-01-05":{"1. open":"469.7000","2. high":"472.6600","3. low":"468.6500","4. close":"470.1200","5. volume":"10417753"},"2024-01-04":{"1. open":"470.5100","2. high":"473.1900","3. low":"469.2700","4. close":"469.5600","5. volume":"6198265"},"2024-01-03":{"1. open":"472.6600","2. high":"473.4100","3. low":"470.3800","4. close":"471.0100","5. volume":"5996010"},"2024-01-02":{"1. open":"474.4000","2. high":"475.8800","3. low":"472.7000","4. close":"474.8900","5. volume":"5185080"},"2023-12-29":{"1. open":"478.7300","2. high":"479.2595","3. low":"475.5400","4. close":"477.6300","5. volume":"3989976"},"2023-12-28":{"1. open":"479.1500","2. high":"479.7900","3. low":"478.5200","4. close":"479.0000","5. volume":"3429494"},"2023-12-27":{"1. open":"477.7800","2. high":"478.9000","3. low":"477.1600","4. close":"478.7800","5. volume":"3666966"},"2023-12-26":{"1. open":"476.3200","2. high":"478.8100","3. low":"476.2300","4. close":"477.8700","5. volume":"2235691"},"2023-12-22":{"1. open":"476.1300","2. high":"477.6300","3. low":"473.9400","4. close":"475.8200","5. volume":"4267634"},"2023-12-21":{"1. open":"473.5400","2. high":"475.2000","3. low":"471.0500","4. close":"474.9100","5. volume":"8863915"},"2023-12-20":{"1. open":"476.2500","2. high":"478.1600","3. low":"470.0400","4. close":"470.1400","5. volume":"6341566"},"2023-12-19":{"1. open":"476.7300","2. high":"479.0800","3. low":"476.6400","4. close":"478.9000","5. volume":"4917070"},"2023-12-18":{"1. open":"475.1200","2. high":"477.1400","3. low":"474.9900","4. close":"476.1500","5. volume":"8393504"},"2023-12-15":{"1. open":"473.5900","2. high":"474.7500","3. low":"472.5600","4. close":"473.5200","5. volume":"6819896"},"2023-12-14":{"1. open":"474.7400","2. high":"475.9700","3. low":"471.4800","4. close":"474.3200","5. volume":"7208405"},"2023-12-13":{"1. open":"466.6400","2. high":"472.9900","3. low":"466.3050","4. close":"472.8400","5. volume":"7733833"},"2023-12-12":{"1. open":"463.7900","2. high":"466.4500","3. low":"462.7500","4. close":"466.4500","5. volume":"6803341"},"2023-12-11":{"1. open":"461.8200","2. high":"464.3300","3. low":"461.6200","4. close":"464.1500","5. volume":"7101979"},"2023-12-08":{"1. open":"459.6100","2. high":"462.8700","3. low":"459.3500","4. close":"462.3500","5. volume":"5019483"},"2023-12-07":{"1. open":"459.0000","2. high":"461.0000","3. low":"456.8030","4. close":"460.3600","5. volume":"6440898"},"2023-12-06":{"1. open":"460.9500","2. high":"460.9800","3. low":"456.4500","4. close":"456.8500","5. volume":"4032135"},"2023-12-05":{"1. open":"457.4000","2. high":"459.6900","3. low":"456.9900","4. close":"458.7500","5. volume":"4553372"},"2023-12-04":{"1. open":"457.7000","2. high":"459.0403","3. low":"456.4500","4. close":"458.8500","5. volume":"4123609"},"2023-12-01":{"1. open":"457.8900","2. high":"461.7600","3. low":"457.2900","4. close":"461.1300","5. volume":"5396218"},"2023-11-30":{"1. open":"457.5700","2. high":"458.8400","3. low":"455.4100","4. close":"458.4200","5. volume":"4075050"},"2023-11-29":{"1. open":"459.2600","2. high":"460.4000","3. low":"456.2901","4. close":"456.7700","5. volume":"3979727"},"2023-11-28":{"1. open":"456.1800","2. high":"458.3661","3. low":"455.5900","4. close":"456.9800","5. volume":"2447793"},"2023-11-27":{"1. open":"456.8100","2. high":"457.5900","3. low":"456.1700","4. close":"456.5900","5. volume":"3091965"},"2023-11-24":{"1. open":"457.1800","2. high":"457.5900","3. low":"456.8100","4. close":"457.4400","5. volume":"1306503"},"2023-11-22":{"1. open":"457.0700","2. high":"458.4800","3. low":"455.9700","4. close":"457.1000","5. volume":"3391663"},"2023-11-21":{"1. open":"455.2300","2. high":"455.7100","3. low":"454.0600","4. close":"455.3700","5. volume":"3133165"},"2023-11-20":{"1. open":"452.6100","2. high":"457.2097","3. low":"452.5800","4. close":"456.4200","5. volume":"4521210"},"2023-11-17":{"1. open":"452.4700","2. high":"453.4800","3. low":"451.3600","4. close":"452.7800","5. volume":"3209087"},"2023-11-16":{"1. open":"451.2600","2. high":"452.5500","3. low":"450.1900","4. close":"452.3000","5. volume":"3578448"},"2023-11-15":{"1. open":"452.2200","2. high":"453.4200","3. low":"450.8500","4. close":"451.7400","5. volume":"5462180"},"2023-11-14":{"1. open":"448.4300","2. high":"452.1000","3. low":"448.1100","4. close":"450.8300","5. volume":"4063419"},"2023-11-13":{"1. open":"441.2100","2. high":"443.3300","3. low":"440.4100","4. close":"442.1600","5. volume":"3675009"},"2023-11-10":{"1. open":"437.9700","2. high":"442.9200","3. low":"436.4000","4. close":"442.6700","5. volume":"3673728"},"2023-11-09":{"1. open":"440.4500","2. high":"440.4500","3. low":"435.3700","4. close":"435.8500","5. volume":"4047914"},"2023-11-08":{"1. open":"439.5000","2. high":"440.0360","3. low":"436.8200","4. close":"439.1600","5. volume":"3617342"},"2023-11-07":{"1. open":"437.6600","2. high":"439.5400","3. low":"436.4700","4. close":"438.8000","5. volume":"3054746"},"2023-11-06":{"1. open":"437.4900","2. high":"438.0400","3. low":"435.6300","4. close":"437.6400","5. volume":"3296862"},"2023-11-03":{"1. open":"435.0600","2. high":"438.2399","3. low":"434.9500","4. close":"436.5900","5. volume":"6222808"},"2023-11-02":{"1. open":"428.4800","2. high":"432.8400","3. low":"428.4800","4. close":"432.7100","5. volume":"4265212"},"2023-11-01":{"1. open":"421.0300","2. high":"425.3700","3. low":"420.4800","4. close":"424.5300","5. volume":"5645489"},"2023-10-31":{"1. open":"418.0000","2. high":"420.3600","3. low":"416.0700","4. close":"419.9400","5. volume":"8151816"},"2023-10-30":{"1. open":"415.3600","2. high":"418.5100","3. low":"414.0400","4. close":"417.4500","5. volume":"4459772"},"2023-10-27":{"1. open":"416.0100","2. high":"416.4100","3. low":"411.0200","4. close":"412.5500","5. volume":"5604525"},"2023-10-26":{"1. open":"418.3400","2. high":"419.1500","3. low":"413.4200","4. close":"414.4500","5. volume":"5082043"},"2023-10-25":{"1. open":"423.7700","2. high":"423.8500","3. low":"418.8600","4. close":"419.5100","5. volume":"4730804"},"2023-10-24":{"1. open":"424.5100","2. high":"426.6500","3. low":"422.6000","4. close":"425.5600","5. volume":"8027875"},"2023-10-23":{"1. open":"421.4500","2. high":"426.3300","3. low":"419.6500","4. close":"422.3800","5. volume":"6870501"},"2023-10-20":{"1. open":"427.8900","2. high":"428.3800","3. low":"422.9400","4. close":"423.1200","5. volume":"7046275"},"2023-10-19":{"1. open":"432.8500","2. high":"434.7500","3. low":"427.6200","4. close":"428.3900","5. volume":"10020188"},"2023-10-18":{"1. open":"436.1400","2. high":"437.0900","3. low":"430.9800","4. close":"432.3100","5. volume":"7890022"},"2023-10-17":{"1. open":"434.7300","2. high":"440.0500","3. low":"434.4000","4. close":"438.0500","5. volume":"4863956"},"2023-10-16":{"1. open":"435.7400","2. high":"439.0800","3. low":"435.5300","4. close":"437.9200","5. volume":"4656878"},"2023-10-13":{"1. open":"437.1800","2. high":"438.3800","3. low":"431.7900","4. close":"433.4100","5. volume":"4041240"},"2023-10-12":{"1. open":"438.9100","2. high":"439.2800","3. low":"433.1700","4. close":"435.7000","5. volume":"4232285"},"2023-10-11":{"1. open":"437.6300","2. high":"438.5000","3. low":"435.1000","4. close":"438.3300","5. volume":"3875609"},"2023-10-10":{"1. open":"434.8900","2. high":"439.1500","3. low":"434.4700","4. close":"436.4800","5. volume":"4429970"},"2023-10-09":{"1. open":"429.4500","2. high":"434.7900","3. low":"428.9200","4. close":"434.2100","5. volume":"2675537"},"2023-10-06":{"1. open":"423.8700","2. high":"433.0200","3. low":"422.4600","4. close":"431.3700","5. volume":"4153610"},"2023-10-05":{"1. open":"426.2800","2. high":"427.2300","3. low":"423.0400","4. close":"426.3600","5. volume":"4030383"},"2023-10-04":{"1. open":"423.9000","2. high":"427.3100","3. low":"422.4600","4. close":"426.5600","5. volume":"3560248"},"2023-10-03":{"1. open":"426.9200","2. high":"428.5400","3. low":"422.0300","4. close":"423.5600","5. volume":"5467039"},"2023-10-02":{"1. open":"428.4900","2. high":"430.4700","3. low":"426.3600","4. close":"429.2800","5. volume":"4666855"},"2023-09-29":{"1. open":"433.6200","2. high":"433.7200","3. low":"427.8400","4. close":"429.4300","5. volume":"6239196"},"2023-09-28":{"1. open":"427.3500","2. high":"432.1300","3. low":"426.7400","4. close":"430.3700","5. volume":"4870992"},"2023-09-27":{"1. open":"428.9400","2. high":"429.5400","3. low":"424.1600","4. close":"427.8700","5. volume":"6664497"},"2023-09-26":{"1. open":"431.0500","2. high":"431.7100","3. low":"426.9000","4. close":"427.7600","5. volume":"4887552"},"2023-09-25":{"1. open":"432.9900","2. high":"436.1800","3. low":"432.6100","4. close":"436.1000","5. volume":"4413071"},"2023-09-22":{"1. open":"436.4000","2. high":"438.0300","3. low":"433.9000","4. close":"434.3000","5. volume":"9351091"},"2023-09-21":{"1. open":"439.6400","2. high":"439.9100","3. low":"435.1400","4. close":"435.3400","5. volume":"5077111"},"2023-09-20":{"1. open":"448.0100","2. high":"448.4570","3. low":"442.4000","4. close":"442.5900","5. volume":"5468989"},"2023-09-19":{"1. open":"446.6700","2. high":"447.2900","3. low":"443.9400","4. close":"446.8200","5. volume":"3575739"},"2023-09-18":{"1. open":"447.0500","2. high":"448.9800","3. low":"446.6000","4. close":"447.8200","5. volume":"4152750"},"2023-09-15":{"1. open":"451.2100","2. high":"451.5000","3. low":"446.9700","4. close":"447.0500","5. volume":"5239478"},"2023-09-14":{"1. open":"451.5700","2. high":"453.5500","3. low":"450.1700","4. close":"452.8900","5. volume":"3546929"},"2023-09-13":{"1. open":"448.6500","2. high":"450.1600","3. low":"447.5200","4. close":"448.8800","5. volume":"3020013"},"2023-09-12":{"1. open":"449.4200","2. high":"450.9900","3. low":"447.8400","4. close":"448.4600","5. volume":"2648692"},"2023-09-11":{"1. open":"450.6900","2. high":"451.2100","3. low":"448.9200","4. close":"450.9000","5. volume":"3671184"},"2023-09-08":{"1. open":"447.2500","2. high":"449.5200","3. low":"446.9557","4. close":"447.8700","5. volume":"2788079"},"2023-09-07":{"1. open":"445.4900","2. high":"447.9700","3. low":"445.1600","4. close":"447.3200","5. volume":"2310402"},"2023-09-06":{"1. open":"450.8700","2. high":"450.9400","3. low":"446.2300","4. close":"448.5600","5. volume":"6316136"},"2023-09-05":{"1. open":"453.2100","2. high":"453.5500","3. low":"451.6200","4. close":"451.7000","5. volume":"2289771"},"2023-09-01":{"1. open":"455.7200","2. high":"456.1300","3. low":"452.1900","4. close":"453.6500","5. volume":"2853019"},"2023-08-31":{"1. open":"454.1300","2. high":"455.3000","3. low":"452.6400","4. close":"452.6900","5. volume":"3881291"},"2023-08-30":{"1. open":"451.9900","2. high":"454.1200","3. low":"451.2200","4. close":"453.4900","5. volume":"2811799"},"2023-08-29":{"1. open":"445.0800","2. high":"451.8800","3. low":"444.8850","4. close":"451.5100","5. volume":"3983814"},"2023-08-28":{"1. open":"444.6400","2. high":"445.8100","3. low":"443.2500","4. close":"445.0800","5. volume":"2583146"},"2023-08-25":{"1. open":"441.0400","2. high":"443.6900","3. low":"437.3400","4. close":"442.4100","5. volume":"4118077"},"2023-08-24":{"1. open":"447.0000","2. high":"447.5500","3. low":"439.1700","4. close":"439.2700","5. volume":"3583936"},"2023-08-23":{"1. open":"441.4900","2. high":"446.0100","3. low":"441.4300","4. close":"445.2500","5. volume":"2857543"},"2023-08-22":{"1. open":"443.5300","2. high":"443.5800","3. low":"439.8900","4. close":"440.3900","5. volume":"4921085"},"2023-08-21":{"1. open":"439.8400","2. high":"442.4400","3. low":"437.6200","4. close":"441.6500","5. volume":"3251099"},"2023-08-18":{"1. open":"435.6300","2. high":"439.8600","3. low":"435.2900","4. close":"438.6900","5. volume":"3164229"},"2023-08-17":{"1. open":"443.4500","2. high":"443.7600","3. low":"438.0700","4. close":"438.6100","5. volume":"3991019"},"2023-08-16":{"1. open":"444.8200","2. high":"446.5300","3. low":"441.8700","4. close":"442.0100","5. volume":"2896093"},"2023-08-15":{"1. open":"448.6900","2. high":"448.9752","3. low":"444.6500","4. close":"445.3400","5. volume":"5019311"},"2023-08-14":{"1. open":"447.0300","2. high":"450.5100","3. low":"446.7600","4. close":"450.4400","5. volume":"2387427"},"2023-08-11":{"1. open":"446.3300","2. high":"449.0400","3. low":"445.7000","4. close":"448.0400","5. volume":"3757839"},"2023-08-10":{"1. open":"450.5600","2. high":"454.1000","3. low":"447.0700","4. close":"448.3100","5. volume":"4508484"},"2023-08-09":{"1. open":"451.4100","2. high":"451.5700","3. low":"447.3300","4. close":"448.1100","5. volume":"2838233"},"2023-08-08":{"1. open":"450.4300","2. high":"451.5797","3. low":"447.6500","4. close":"451.1600","5. volume":"3554599"},"2023-08-07":{"1. open":"451.1000","2. high":"453.2400","3. low":"450.3900","4. close":"453.0600","5. volume":"2223593"},"2023-08-04":{"1. open":"453.1300","2. high":"455.2800","3. low":"448.6500","4. close":"449.0900","5. volume":"4359894"},"2023-08-03":{"1. open":"450.4200","2. high":"453.1100","3. low":"449.7500","4. close":"451.1900","5. volume":"3276793"},"2023-08-02":{"1. open":"455.6700","2. high":"455.9100","3. low":"451.7400","4. close":"452.4900","5. volume":"3256279"},"2023-08-01":{"1. open":"458.7400","2. high":"459.6200","3. low":"457.9300","4. close":"458.9000","5. volume":"3756702"},"2023-07-31":{"1. open":"459.8500","2. high":"460.5800","3. low":"458.4900","4. close":"460.1800","5. volume":"3947987"},"2023-07-28":{"1. open":"458.2400","2. high":"460.2600","3. low":"457.5000","4. close":"459.2200","5. volume":"4258847"},"2023-07-27":{"1. open":"461.4900","2. high":"461.8800","3. low":"453.9550","4. close":"454.9200","5. volume":"3413256"},"2023-07-26":{"1. open":"456.8900","2. high":"459.3600","3. low":"455.7900","4. close":"457.8800","5. volume":"5592140"},"2023-07-25":{"1. open":"456.3200","2. high":"459.1600","3. low":"456.2500","4. close":"457.8400","5. volume":"3987042"},"2023-07-24":{"1. open":"455.7800","2. high":"457.4400","3. low":"455.1600","4. close":"456.6100","5. volume":"2632021"},"2023-07-21":{"1. open":"456.3700","2. high":"456.5800","3. low":"454.5800","4. close":"454.6000","5. volume":"3502434"},"2023-07-20":{"1. open":"456.5800","2. high":"457.4900","3. low":"453.8600","4. close":"454.6100","5. volume":"10647080"},"2023-07-19":{"1. open":"457.4500","2. high":"458.8200","3. low":"456.7939","4. close":"457.4600","5. volume":"3182163"},"2023-07-18":{"1. open":"452.8500","2. high":"457.2900","3. low":"452.4400","4. close":"456.6200","5. volume":"6456870"},"2023-07-17":{"1. open":"451.4700","2. high":"454.3300","3. low":"451.4500","4. close":"453.3300","5. volume":"4500330"},"2023-07-14":{"1. open":"452.9000","2. high":"453.7500","3. low":"450.9700","4. close":"451.6500","5. volume":"3437983"},"2023-07-13":{"1. open":"450.2500","2. high":"452.7800","3. low":"449.8100","4. close":"452.1000","5. volume":"4179536"},"2023-07-12":{"1. open":"448.8100","2. high":"449.8300","3. low":"447.2800","4. close":"448.2800","5. volume":"4714042"},"2023-07-11":{"1. open":"442.7800","2. high":"445.3000","3. low":"441.7450","4. close":"444.9400","5. volume":"4775881"},"2023-07-10":{"1. open":"440.4800","2. high":"442.1380","3. low":"439.8800","4. close":"441.9700","5. volume":"2526460"},"2023-07-07":{"1. open":"440.9400","2. high":"444.9600","3. low":"440.5900","4. close":"440.8000","5. volume":"3441701"},"2023-07-06":{"1. open":"441.8000","2. high":"442.3979","3. low":"439.3500","4. close":"441.9300","5. volume":"3248814"},"2023-07-05":{"1. open":"444.1900","2. high":"446.3595","3. low":"444.1900","4. close":"445.5800","5. volume":"6217850"},"2023-07-03":{"1. open":"445.2300","2. high":"446.4300","3. low":"444.9600","4. close":"446.3500","5. volume":"1928101"},"2023-06-30":{"1. open":"443.7500","2. high":"446.6150","3. low":"443.4500","4. close":"445.7100","5. volume":"5137766"},"2023-06-29":{"1. open":"438.2200","2. high":"440.5900","3. low":"437.8800","4. close":"440.3100","5. volume":"3389380"},"2023-06-28":{"1. open":"437.3500","2. high":"439.7500","3. low":"436.7000","4. close":"438.5600","5. volume":"3445646"},"2023-06-27":{"1. open":"434.6400","2. high":"439.0800","3. low":"433.5217","4. close":"438.4200","5. volume":"5254422"},"2023-06-26":{"1. open":"434.8900","2. high":"436.8600","3. low":"433.4400","4. close":"433.6200","5. volume":"4936618"},"2023-06-23":{"1. open":"435.1900","2. high":"437.3500","3. low":"434.7500","4. close":"435.4600","5. volume":"2651382"},"2023-06-22":{"1. open":"436.2500","2. high":"438.9000","3. low":"435.8600","4. close":"438.8000","5. volume":"2512324"},"2023-06-21":{"1. open":"438.4400","2. high":"439.4702","3. low":"436.6400","4. close":"437.2200","5. volume":"4067560"},"2023-06-20":{"1. open":"439.7150","2. high":"441.5322","3. low":"437.3000","4. close":"439.5400","5. volume":"4506011"},"2023-06-16":{"1. open":"445.3900","2. high":"445.4800","3. low":"441.2500","4. close":"441.6300","5. volume":"6474382"},"2023-06-15":{"1. open":"437.0100","2. high":"444.5700","3. low":"436.8700","4. close":"443.2100","5. volume":"5928686"},"2023-06-14":{"1. open":"437.6500","2. high":"439.7200","3. low":"434.2400","4. close":"437.8000","5. volume":"5957989"},"2023-06-13":{"1. open":"435.9700","2. high":"437.9800","3. low":"435.2600","4. close":"437.2900","5. volume":"5444491"},"2023-06-12":{"1. open":"431.4900","2. high":"434.4900","3. low":"430.7700","4. close":"434.4500","5. volume":"4294439"},"2023-06-09":{"1. open":"430.5400","2. high":"432.5962","3. low":"429.4800","4. close":"430.5400","5. volume":"4141371"},"2023-06-08":{"1. open":"427.1400","2. high":"430.2000","3. low":"426.4300","4. close":"429.6800","5. volume":"3473459"},"2023-06-07":{"1. open":"429.0200","2. high":"430.2100","3. low":"426.7000","4. close":"427.2100","5. volume":"4047526"},"2023-06-06":{"1. open":"428.5900","2. high":"430.5000","3. low":"427.9200","4. close":"429.9600","5. volume":"3539867"},"2023-06-05":{"1. open":"430.2200","2. high":"431.5690","3. low":"428.3000","4. close":"429.0500","5. volume":"4318293"},"2023-06-02":{"1. open":"426.3700","2. high":"430.6700","3. low":"425.8800","4. close":"429.7900","5. volume":"4525708"},"2023-06-01":{"1. open":"419.9600","2. high":"424.8000","3. low":"418.7000","4. close":"423.7500","5. volume":"3786339"},"2023-05-31":{"1. open":"420.1100","2. high":"421.0700","3. low":"418.0700","4. close":"419.4300","5. volume":"4429960"},"2023-05-30":{"1. open":"423.9100","2. high":"424.4300","3. low":"420.6200","4. close":"422.0300","5. volume":"3239552"},"2023-05-26":{"1. open":"417.1800","2. high":"422.6300","3. low":"417.0900","4. close":"421.9500","5. volume":"5531300"},"2023-05-25":{"1. open":"416.5600","2. high":"417.9700","3. low":"414.2101","4. close":"416.4800","5. volume":"3487772"},"2023-05-24":{"1. open":"414.2400","2. high":"414.5857","3. low":"411.6700","4. close":"412.8400","5. volume":"3633825"},"2023-05-23":{"1. open":"418.9300","2. high":"419.8800","3. low":"415.5096","4. close":"415.9600","5. volume":"3221021"},"2023-05-22":{"1. open":"420.5100","2. high":"422.2600","3. low":"419.2100","4. close":"420.5600","5. volume":"3076644"},"2023-05-19":{"1. open":"422.0200","2. high":"422.5900","3. low":"419.2100","4. close":"420.4400","5. volume":"3873198"},"2023-05-18":{"1. open":"416.8000","2. high":"421.5200","3. low":"416.5000","4. close":"421.0500","5. volume":"3087097"},"2023-05-17":{"1. open":"414.2000","2. high":"417.6700","3. low":"412.4300","4. close":"417.0100","5. volume":"3131327"},"2023-05-16":{"1. open":"413.7000","2. high":"414.6200","3. low":"412.0100","4. close":"412.0100","5. volume":"3433846"},"2023-05-15":{"1. open":"414.1100","2. high":"415.2300","3. low":"412.0500","4. close":"414.7800","5. volume":"1934154"},"2023-05-12":{"1. open":"415.2700","2. high":"415.3700","3. low":"410.8700","4. close":"413.4100","5. volume":"2281584"},"2023-05-11":{"1. open":"413.7400","2. high":"414.2100","3. low":"411.7500","4. close":"413.9500","5. volume":"2509843"},"2023-05-10":{"1. open":"415.7000","2. high":"416.3428","3. low":"410.6700","4. close":"414.5700","5. volume":"3186117"},"2023-05-09":{"1. open":"412.9200","2. high":"413.8800","3. low":"412.4800","4. close":"412.8300","5. volume":"2571939"},"2023-05-08":{"1. open":"414.7800","2. high":"415.0600","3. low":"413.1000","4. close":"414.5200","5. volume":"2955667"},"2023-05-05":{"1. open":"410.6800","2. high":"415.5300","3. low":"410.4300","4. close":"414.3000","5. volume":"2992865"},"2023-05-04":{"1. open":"408.6500","2. high":"409.0250","3. low":"405.5400","4. close":"406.8600","5. volume":"4185948"},"2023-05-03":{"1. open":"413.1800","2. high":"415.6400","3. low":"409.5600","4. close":"409.7200","5. volume":"3746353"},"2023-05-02":{"1. open":"416.5400","2. high":"416.6400","3. low":"409.5900","4. close":"412.6900","5. volume":"4604715"},"2023-05-01":{"1. open":"417.2900","2. high":"419.4200","3. low":"417.1000","4. close":"417.3600","5. volume":"2813270"},"2023-04-28":{"1. open":"413.2700","2. high":"417.7400","3. low":"413.2300","4. close":"417.6600","5. volume":"3871085"},"2023-04-27":{"1. open":"408.7500","2. high":"414.4900","3. low":"408.5500","4. close":"414.2300","5. volume":"4156062"},"2023-04-26":{"1. open":"408.4700","2. high":"409.5900","3. low":"405.5400","4. close":"406.1700","5. volume":"3680155"},"2023-04-25":{"1. open":"412.3400","2. high":"412.8900","3. low":"407.7900","4. close":"407.8300","5. volume":"3686817"},"2023-04-24":{"1. open":"413.7500","2. high":"414.8496","3. low":"412.3900","4. close":"414.4100","5. volume":"3398523"},"2023-04-21":{"1. open":"413.9900","2. high":"414.4600","3. low":"412.0000","4. close":"413.8900","5. volume":"3383997"},"2023-04-20":{"1. open":"412.9600","2. high":"415.5000","3. low":"412.0701","4. close":"413.6600","5. volume":"3279818"},"2023-04-19":{"1. open":"414.0200","2. high":"416.8700","3. low":"413.9800","4. close":"415.9900","5. volume":"2936952"},"2023-04-18":{"1. open":"417.4400","2. high":"417.5200","3. low":"414.6000","4. close":"416.0200","5. volume":"2653384"},"2023-04-17":{"1. open":"414.1400","2. high":"415.8500","3. low":"412.8800","4. close":"415.7800","5. volume":"2478677"},"2023-04-14":{"1. open":"414.6400","2. high":"416.8900","3. low":"411.8500","4. close":"414.2500","5. volume":"3546711"},"2023-04-13":{"1. open":"411.0400","2. high":"415.6200","3. low":"410.5000","4. close":"415.2700","5. volume":"3570097"},"2023-04-12":{"1. open":"413.6800","2. high":"413.9400","3. low":"409.2250","4. close":"409.9300","5. volume":"3958994"},"2023-04-11":{"1. open":"412.0200","2. high":"412.9700","3. low":"410.6900","4. close":"411.4700","5. volume":"3656985"},"2023-04-10":{"1. open":"408.3700","2. high":"411.5000","3. low":"407.7600","4. close":"411.4800","5. volume":"2778047"},"2023-04-06":{"1. open":"408.5700","2. high":"411.2650","3. low":"407.4400","4. close":"411.0100","5. volume":"2975475"},"2023-04-05":{"1. open":"409.7400","2. high":"410.4800","3. low":"407.6500","4. close":"409.4600","5. volume":"3698876"},"2023-04-04":{"1. open":"413.4200","2. high":"413.6900","3. low":"409.0000","4. close":"410.4300","5. volume":"3496476"},"2023-04-03":{"1. open":"410.7100","2. high":"413.1600","3. low":"410.2000","4. close":"412.5400","5. volume":"4455343"},"2023-03-31":{"1. open":"406.4800","2. high":"411.4400","3. low":"406.3500","4. close":"411.0800","5. volume":"4224549"},"2023-03-30":{"1. open":"405.8400","2. high":"406.1000","3. low":"403.4812","4. close":"405.3900","5. volume":"4066361"},"2023-03-29":{"1. open":"401.6600","2. high":"403.3700","3. low":"400.4500","4. close":"403.1500","5. volume":"4369062"},"2023-03-28":{"1. open":"397.4700","2. high":"398.2100","3. low":"395.4001","4. close":"397.4000","5. volume":"2419012"},"2023-03-27":{"1. open":"399.9300","2. high":"400.6250","3. low":"397.2900","4. close":"398.1400","5. volume":"4509654"},"2023-03-24":{"1. open":"393.5400","2. high":"397.5240","3. low":"391.0900","4. close":"397.4500","5. volume":"4867812"},"2023-03-23":{"1. open":"396.8900","2. high":"401.0200","3. low":"392.0800","4. close":"394.8400","5. volume":"4743633"},"2023-03-22":{"1. open":"402.1300","2. high":"405.8700","3. low":"395.4100","4. close":"395.4900","5. volume":"4659897"},"2023-03-21":{"1. open":"400.6300","2. high":"402.8200","3. low":"398.9500","4. close":"402.2300","5. volume":"8656680"},"2023-03-20":{"1. open":"394.1400","2. high":"397.5000","3. low":"393.3800","4. close":"397.0700","5. volume":"4602565"},"2023-03-17":{"1. open":"396.6000","2. high":"397.7000","3. low":"391.8600","4. close":"393.1700","5. volume":"6487547"},"2023-03-16":{"1. open":"388.6600","2. high":"398.2500","3. low":"388.0500","4. close":"397.8900","5. volume":"6543846"},"2023-03-15":{"1. open":"387.5900","2. high":"391.2000","3. low":"385.4500","4. close":"391.1600","5. volume":"7838392"},"2023-03-14":{"1. open":"392.3200","2. high":"395.2600","3. low":"388.8200","4. close":"393.5800","5. volume":"6004891"},"2023-03-13":{"1. open":"383.5000","2. high":"392.0500","3. low":"382.3700","4. close":"387.0700","5. volume":"5579127"},"2023-03-10":{"1. open":"392.8500","2. high":"394.9450","3. low":"386.1100","4. close":"387.8800","5. volume":"6751220"},"2023-03-09":{"1. open":"401.6300","2. high":"403.3300","3. low":"392.3200","4. close":"393.4100","5. volume":"3578709"},"2023-03-08":{"1. open":"400.3000","2. high":"401.5899","3. low":"398.4400","4. close":"400.8300","5. volume":"3423540"},"2023-03-07":{"1. open":"406.3400","2. high":"406.5800","3. low":"399.4900","4. close":"400.1300","5. volume":"3536209"},"2023-03-06":{"1. open":"407.0600","2. high":"409.3800","3. low":"405.9641","4. close":"406.5400","5. volume":"5754570"},"2023-03-03":{"1. open":"401.5800","2. high":"406.3400","3. low":"400.9100","4. close":"406.0800","5. volume":"3167297"},"2023-03-02":{"1. open":"394.4980","2. high":"400.5300","3. low":"394.2023","4. close":"399.6700","5. volume":"3004474"},"2023-03-01":{"1. open":"397.2200","2. high":"398.5000","3. low":"395.2000","4. close":"396.5500","5. volume":"6327361"},"2023-02-28":{"1. open":"399.0600","2. high":"401.1100","3. low":"397.9700","4. close":"397.9700","5. volume":"5191528"},"2023-02-27":{"1. open":"401.7400","2. high":"403.1500","3. low":"398.6100","4. close":"399.5000","5. volume":"4547747"},"2023-02-24":{"1. open":"397.2100","2. high":"399.0700","3. low":"395.4800","4. close":"398.1100","5. volume":"4450443"},"2023-02-23":{"1. open":"403.4600","2. high":"404.0450","3. low":"398.1000","4. close":"402.4600","5. volume":"4570022"},"2023-02-22":{"1. open":"401.3800","2. high":"402.9800","3. low":"398.8500","4. close":"400.3500","5. volume":"4145859"},"2023-02-21":{"1. open":"404.9200","2. high":"406.0000","3. low":"400.6800","4. close":"401.0300","5. volume":"6280646"},"2023-02-17":{"1. open":"407.9500","2. high":"409.3900","3. low":"405.9500","4. close":"409.1400","5. volume":"2039030"},"2023-02-16":{"1. open":"410.7400","2. high":"414.8200","3. low":"410.0800","4. close":"410.2800","5. volume":"3347288"},"2023-02-15":{"1. open":"412.2600","2. high":"415.9600","3. low":"411.4400","4. close":"415.8800","5. volume":"2969115"},"2023-02-14":{"1. open":"413.1600","2. high":"417.0000","3. low":"410.4460","4. close":"414.5600","5. volume":"4222803"},"2023-02-13":{"1. open":"410.6690","2. high":"414.8500","3. low":"410.1900","4. close":"414.7800","5. volume":"3757214"},"2023-02-10":{"1. open":"407.7100","2. high":"410.3600","3. low":"406.9300","4. close":"409.9600","5. volume":"2655938"},"2023-02-09":{"1. open":"416.3775","2. high":"416.5200","3. low":"407.7300","4. close":"409.0700","5. volume":"3378847"},"2023-02-08":{"1. open":"415.0500","2. high":"416.4600","3. low":"411.8800","4. close":"412.5700","5. volume":"2872002"},"2023-02-07":{"1. open":"410.7700","2. high":"418.4300","3. low":"409.5300","4. close":"417.1200","5. volume":"5584762"},"2023-02-06":{"1. open":"411.7400","2. high":"413.2400","3. low":"410.0300","4. close":"411.8000","5. volume":"2578974"},"2023-02-03":{"1. open":"413.5200","2. high":"418.9500","3. low":"413.0400","4. close":"414.3500","5. volume":"4385968"},"2023-02-02":{"1. open":"416.8000","2. high":"420.2500","3. low":"414.8000","4. close":"418.6600","5. volume":"4883296"},"2023-02-01":{"1. open":"407.1000","2. high":"415.5900","3. low":"404.2200","4. close":"412.6700","5. volume":"5194565"},"2023-01-31":{"1. open":"403.0000","2. high":"408.4000","3. low":"402.6700","4. close":"408.3100","5. volume":"6121226"},"2023-01-30":{"1. open":"404.6600","2. high":"407.0200","3. low":"402.2000","4. close":"402.4700","5. volume":"3457432"},"2023-01-27":{"1. open":"405.4800","2. high":"410.0700","3. low":"405.3900","4. close":"407.6500","5. volume":"4013017"},"2023-01-26":{"1. open":"405.0400","2. high":"406.8000","3. low":"401.9200","4. close":"406.6400","5. volume":"3067578"},"2023-01-25":{"1. open":"397.7500","2. high":"402.5700","3. low":"395.4200","4. close":"402.2200","5. volume":"4555266"},"2023-01-24":{"1. open":"400.7521","2. high":"403.0400","3. low":"399.5000","4. close":"402.1500","5. volume":"4309892"},"2023-01-23":{"1. open":"398.5500","2. high":"404.5200","3. low":"397.6000","4. close":"402.4200","5. volume":"5152423"},"2023-01-20":{"1. open":"391.8800","2. high":"397.8800","3. low":"390.1900","4. close":"397.7000","5. volume":"2645499"},"2023-01-19":{"1. open":"391.1000","2. high":"392.8731","3. low":"389.0800","4. close":"390.5300","5. volume":"2999950"},"2023-01-18":{"1. open":"400.8700","2. high":"401.9400","3. low":"393.1500","4. close":"393.3300","5. volume":"4348474"},"2023-01-17":{"1. open":"400.3700","2. high":"402.0650","3. low":"398.9200","4. close":"399.6300","5. volume":"3510099"},"2023-01-13":{"1. open":"395.4600","2. high":"400.9200","3. low":"395.1500","4. close":"400.3700","5. volume":"3192790"},"2023-01-12":{"1. open":"398.4700","2. high":"400.3100","3. low":"394.2300","4. close":"398.8000","5. volume":"3988007"},"2023-01-11":{"1. open":"394.0600","2. high":"397.4000","3. low":"393.2200","4. close":"397.2500","5. volume":"6273788"},"2023-01-10":{"1. open":"389.0200","2. high":"392.4400","3. low":"388.0400","4. close":"392.3600","5. volume":"3649111"},"2023-01-09":{"1. open":"392.1700","2. high":"395.5000","3. low":"389.4300","4. close":"389.5600","5. volume":"3474727"},"2023-01-06":{"1. open":"384.3500","2. high":"391.0300","3. low":"381.2300","4. close":"389.8300","5. volume":"4839005"},"2023-01-05":{"1. open":"383.4400","2. high":"383.5450","3. low":"380.5300","4. close":"381.1300","5. volume":"4329717"},"2023-01-04":{"1. open":"384.9400","2. high":"387.6300","3. low":"381.7700","4. close":"385.5100","5. volume":"3805557"},"2023-01-03":{"1. open":"386.1200","2. high":"388.1099","3. low":"379.6000","4. close":"382.5300","5. volume":"6454733"},"2022-12-30":{"1. open":"382.4200","2. high":"384.2700","3. low":"380.1700","4. close":"384.2100","5. volume":"5289961"},"2022-12-29":{"1. open":"381.3700","2. high":"386.0600","3. low":"380.8400","4. close":"385.0100","5. volume":"5327278"},"2022-12-28":{"1. open":"383.0900","2. high":"385.1500","3. low":"378.1500","4. close":"378.4600","5. volume":"4684727"},"2022-12-27":{"1. open":"384.5500","2. high":"384.8700","3. low":"381.4200","4. close":"383.1100","5. volume":"4338979"},"2022-12-23":{"1. open":"381.4400","2. high":"384.7601","3. low":"379.7700","4. close":"384.5900","5. volume":"3280122"},"2022-12-22":{"1. open":"384.7600","2. high":"385.0800","3. low":"376.4900","4. close":"382.6000","5. volume":"6463781"},"2022-12-21":{"1. open":"385.1300","2. high":"389.1600","3. low":"384.4400","4. close":"387.8800","5. volume":"3875517"},"2022-12-20":{"1. open":"380.9700","2. high":"383.9100","3. low":"379.6150","4. close":"382.1800","5. volume":"4451222"},"2022-12-19":{"1. open":"385.2600","2. high":"385.5600","3. low":"380.0100","4. close":"381.7400","5. volume":"4289680"},"2022-12-16":{"1. open":"386.9000","2. high":"388.2700","3. low":"382.7900","4. close":"384.9400","5. volume":"6667266"},"2022-12-15":{"1. open":"394.3400","2. high":"395.2450","3. low":"387.8800","4. close":"389.7000","5. volume":"5864080"},"2022-12-14":{"1. open":"401.6100","2. high":"405.6000","3. low":"396.3600","4. close":"399.6000","5. volume":"9398493"},"2022-12-13":{"1. open":"410.3300","2. high":"410.4400","3. low":"399.1300","4. close":"402.0100","5. volume":"5899668"},"2022-12-12":{"1. open":"395.8690","2. high":"400.6600","3. low":"395.1100","4. close":"400.5500","5. volume":"4998203"},"2022-12-09":{"1. open":"396.6400","2. high":"399.3400","3. low":"394.8500","4. close":"395.0100","5. volume":"3540520"},"2022-12-08":{"1. open":"396.8200","2. high":"399.0500","3. low":"395.1500","4. close":"397.9500","5. volume":"2484515"},"2022-12-07":{"1. open":"394.4200","2. high":"397.3200","3. low":"393.6200","4. close":"394.8500","5. volume":"4077994"},"2022-12-06":{"1. open":"401.1400","2. high":"401.6500","3. low":"393.3100","4. close":"395.6100","5. volume":"4232510"},"2022-12-05":{"1. open":"405.7300","2. high":"406.7200","3. low":"399.9300","4. close":"401.3500","5. volume":"4140985"},"2022-12-02":{"1. open":"403.9500","2. high":"409.6500","3. low":"403.9500","4. close":"408.7100","5. volume":"3624204"},"2022-12-01":{"1. open":"410.6800","2. high":"411.9400","3. low":"406.5300","4. close":"409.1500","5. volume":"5897931"},"2022-11-30":{"1. open":"397.2100","2. high":"409.3200","3. low":"395.1900","4. close":"409.3200","5. volume":"6014823"},"2022-11-29":{"1. open":"397.7600","2. high":"399.0300","3. low":"395.0000","4. close":"397.0100","5. volume":"4447838"},"2022-11-28":{"1. open":"400.8301","2. high":"402.5600","3. low":"396.8225","4. close":"397.6900","5. volume":"2508442"},"2022-11-25":{"1. open":"403.6100","2. high":"404.6900","3. low":"403.3300","4. close":"404.0900","5. volume":"1202538"},"2022-11-23":{"1. open":"401.2700","2. high":"404.6900","3. low":"401.1100","4. close":"404.1200","5. volume":"2267636"},"2022-11-22":{"1. open":"398.3300","2. high":"401.8100","3. low":"396.8800","4. close":"401.7200","5. volume":"3314591"},"2022-11-21":{"1. open":"396.3800","2. high":"397.4700","3. low":"394.3900","4. close":"396.2600","5. volume":"2302751"},"2022-11-18":{"1. open":"399.4400","2. high":"399.5000","3. low":"394.7300","4. close":"397.7800","5. volume":"2504927"},"2022-11-17":{"1. open":"392.2100","2. high":"396.6500","3. low":"391.8100","4. close":"395.9000","5. volume":"3341881"},"2022-11-16":{"1. open":"398.4500","2. high":"399.4500","3. low":"396.4900","4. close":"397.2400","5. volume":"4086712"},"2022-11-15":{"1. open":"402.9000","2. high":"404.0300","3. low":"396.2000","4. close":"400.1800","5. volume":"6157269"},"2022-11-14":{"1. open":"398.3600","2. high":"401.9050","3. low":"396.5800","4. close":"396.8100","5. volume":"6093933"},"2022-11-11":{"1. open":"397.3400","2. high":"401.0600","3. low":"395.1100","4. close":"400.1700","5. volume":"3746343"},"2022-11-10":{"1. open":"389.6300","2. high":"396.7000","3. low":"387.2700","4. close":"396.3500","5. volume":"4527284"},"2022-11-09":{"1. open":"381.4300","2. high":"382.7100","3. low":"375.1800","4. close":"375.7700","5. volume":"8459078"},"2022-11-08":{"1. open":"382.6800","2. high":"386.6800","3. low":"379.2701","4. close":"383.6000","5. volume":"3781161"},"2022-11-07":{"1. open":"379.2700","2. high":"382.1400","3. low":"377.0800","4. close":"381.5300","5. volume":"3778154"},"2022-11-04":{"1. open":"378.5100","2. high":"380.4000","3. low":"371.5300","4. close":"377.8400","5. volume":"4572684"},"2022-11-03":{"1. open":"372.9400","2. high":"375.6900","3. low":"370.3100","4. close":"372.5700","5. volume":"3496775"},"2022-11-02":{"1. open":"385.5800","2. high":"390.2100","3. low":"376.2200","4. close":"376.3500","5. volume":"6806076"},"2022-11-01":{"1. open":"391.7700","2. high":"392.0000","3. low":"384.9500","4. close":"386.2500","5. volume":"7292193"},"2022-10-31":{"1. open":"388.0300","2. high":"390.6897","3. low":"386.8600","4. close":"387.7900","5. volume":"6355996"},"2022-10-28":{"1. open":"381.4900","2. high":"391.1500","3. low":"381.2800","4. close":"390.5300","5. volume":"4090176"},"2022-10-27":{"1. open":"384.7000","2. high":"386.5900","3. low":"380.9100","4. close":"381.5800","5. volume":"4389160"},"2022-10-26":{"1. open":"383.2100","2. high":"389.1853","3. low":"382.9700","4. close":"383.6200","5. volume":"5089692"},"2022-10-25":{"1. open":"380.3700","2. high":"386.8700","3. low":"380.2900","4. close":"386.5400","5. volume":"4968316"},"2022-10-24":{"1. open":"377.4700","2. high":"381.6200","3. low":"374.6504","4. close":"380.4300","5. volume":"4184650"},"2022-10-21":{"1. open":"366.6200","2. high":"376.3477","3. low":"365.1000","4. close":"375.8100","5. volume":"4183647"},"2022-10-20":{"1. open":"369.5200","2. high":"374.1700","3. low":"366.1350","4. close":"366.9500","5. volume":"4991420"},"2022-10-19":{"1. open":"370.4800","2. high":"373.3600","3. low":"367.0500","4. close":"370.1000","5. volume":"4855609"},"2022-10-18":{"1. open":"376.6900","2. high":"376.9600","3. low":"369.0800","4. close":"372.5500","5. volume":"6820752"},"2022-10-17":{"1. open":"365.5000","2. high":"369.4400","3. low":"365.4800","4. close":"368.3300","5. volume":"3907063"},"2022-10-14":{"1. open":"370.0400","2. high":"371.7300","3. low":"358.4300","4. close":"359.0900","5. volume":"5333543"},"2022-10-13":{"1. open":"350.6100","2. high":"369.0200","3. low":"349.5300","4. close":"367.5100","5. volume":"7341130"},"2022-10-12":{"1. open":"359.6700","2. high":"361.2500","3. low":"357.7700","4. close":"357.9800","5. volume":"4127599"},"2022-10-11":{"1. open":"359.7000","2. high":"364.4896","3. low":"357.1700","4. close":"359.1400","5. volume":"5748920"},"2022-10-10":{"1. open":"365.4700","2. high":"365.7000","3. low":"359.1500","4. close":"361.6200","5. volume":"4113915"},"2022-10-07":{"1. open":"370.4700","2. high":"370.7800","3. low":"362.4200","4. close":"364.3300","5. volume":"4252809"},"2022-10-06":{"1. open":"377.1400","2. high":"380.2300","3. low":"374.2600","4. close":"374.7800","5. volume":"4463387"},"2022-10-05":{"1. open":"374.8800","2. high":"381.0000","3. low":"372.4600","4. close":"378.5200","5. volume":"5384491"},"2022-10-04":{"1. open":"373.8900","2. high":"379.5300","3. low":"373.8700","4. close":"379.4100","5. volume":"4489584"},"2022-10-03":{"1. open":"362.5500","2. high":"370.0700","3. low":"360.6700","4. close":"368.1400","5. volume":"5613443"},"2022-09-30":{"1. open":"363.3000","2. high":"367.3500","3. low":"358.5300","4. close":"358.6500","5. volume":"7337538"},"2022-09-29":{"1. open":"368.3400","2. high":"368.5600","3. low":"361.1800","4. close":"364.3700","5. volume":"5705464"},"2022-09-28":{"1. open":"365.8200","2. high":"373.8000","3. low":"364.0700","4. close":"372.0200","5. volume":"7013107"},"2022-09-27":{"1. open":"369.5300","2. high":"371.9300","3. low":"362.3500","4. close":"364.9300","5. volume":"10194730"},"2022-09-26":{"1. open":"367.9400","2. high":"371.7200","3. low":"364.5100","4. close":"365.8700","5. volume":"7292707"},"2022-09-23":{"1. open":"373.9800","2. high":"374.0200","3. low":"366.6950","4. close":"371.4200","5. volume":"6261161"},"2022-09-22":{"1. open":"380.1100","2. high":"381.1000","3. low":"376.9200","4. close":"377.6900","5. volume":"7394703"},"2022-09-21":{"1. open":"389.7200","2. high":"392.9300","3. low":"380.9000","4. close":"380.9100","5. volume":"7367046"},"2022-09-20":{"1. open":"388.6600","2. high":"389.6600","3. low":"384.7650","4. close":"387.5200","5. volume":"4101447"},"2022-09-19":{"1. open":"385.8000","2. high":"392.1700","3. low":"385.7600","4. close":"392.1300","5. volume":"2901217"},"2022-09-16":{"1. open":"387.7300","2. high":"389.8600","3. low":"385.6900","4. close":"389.1000","5. volume":"5107452"},"2022-09-15":{"1. open":"395.0600","2. high":"398.0300","3. low":"390.8200","4. close":"392.0700","5. volume":"4178125"},"2022-09-14":{"1. open":"396.4600","2. high":"398.2400","3. low":"393.1400","4. close":"396.6500","5. volume":"4272537"},"2022-09-13":{"1. open":"403.9400","2. high":"405.2100","3. low":"394.0100","4. close":"395.1400","5. volume":"5094885"},"2022-09-12":{"1. open":"410.9600","2. high":"413.9400","3. low":"410.6500","4. close":"413.1700","5. volume":"2797261"},"2022-09-09":{"1. open":"404.8000","2. high":"409.6700","3. low":"404.6500","4. close":"408.7600","5. volume":"2589182"},"2022-09-08":{"1. open":"397.3900","2. high":"402.9400","3. low":"396.2000","4. close":"402.3400","5. volume":"4018277"},"2022-09-07":{"1. open":"392.4200","2. high":"400.6700","3. low":"392.2800","4. close":"399.8200","5. volume":"6619517"},"2022-09-06":{"1. open":"395.2500","2. high":"396.2600","3. low":"390.4500","4. close":"392.7100","5. volume":"4858729"},"2022-09-02":{"1. open":"402.3800","2. high":"403.6526","3. low":"392.3300","4. close":"394.2800","5. volume":"4179488"},"2022-09-01":{"1. open":"394.9000","2. high":"398.8200","3. low":"392.0600","4. close":"398.5400","5. volume":"4934115"},"2022-08-31":{"1. open":"402.0000","2. high":"403.3000","3. low":"397.0900","4. close":"397.1800","5. volume":"6263360"},"2022-08-30":{"1. open":"405.9800","2. high":"406.2050","3. low":"398.1000","4. close":"400.1900","5. volume":"5693746"},"2022-08-29":{"1. open":"404.3200","2. high":"407.9600","3. low":"403.3000","4. close":"404.8300","5. volume":"4518606"},"2022-08-26":{"1. open":"421.7000","2. high":"422.1600","3. low":"407.2800","4. close":"407.2800","5. volume":"5994509"},"2022-08-25":{"1. open":"417.4800","2. high":"421.8100","3. low":"416.3526","4. close":"421.6900","5. volume":"2383268"},"2022-08-24":{"1. open":"414.3300","2. high":"417.3199","3. low":"413.5800","4. close":"415.8300","5. volume":"2673960"},"2022-08-23":{"1. open":"415.0900","2. high":"417.6000","3. low":"413.9400","4. close":"414.5400","5. volume":"4201647"},"2022-08-22":{"1. open":"419.2800","2. high":"419.3900","3. low":"414.5800","4. close":"415.4600","5. volume":"5263526"},"2022-08-19":{"1. open":"427.2600","2. high":"427.5400","3. low":"423.4700","4. close":"424.3600","5. volume":"4063299"},"2022-08-18":{"1. open":"429.1400","2. high":"430.8900","3. low":"427.7800","4. close":"430.0500","5. volume":"2709938"},"2022-08-17":{"1. open":"428.2000","2. high":"431.8100","3. low":"426.8100","4. close":"428.7900","5. volume":"4063557"},"2022-08-16":{"1. open":"430.0500","2. high":"434.0299","3. low":"429.2399","4. close":"432.0400","5. volume":"3596597"},"2022-08-15":{"1. open":"427.1300","2. high":"431.6900","3. low":"427.0000","4. close":"431.1400","5. volume":"2596400"},"2022-08-12":{"1. open":"424.3000","2. high":"429.4800","3. low":"423.2800","4. close":"429.2500","5. volume":"4492585"},"2022-08-11":{"1. open":"425.2600","2. high":"427.2100","3. low":"421.4700","4. close":"422.3000","5. volume":"4909930"},"2022-08-10":{"1. open":"421.0100","2. high":"422.3600","3. low":"418.9700","4. close":"422.1500","5. volume":"3837163"},"2022-08-09":{"1. open":"414.4300","2. high":"414.8900","3. low":"412.3800","4. close":"413.4900","5. volume":"2491436"},"2022-08-08":{"1. open":"417.5000","2. high":"419.8400","3. low":"414.0000","4. close":"415.2300","5. volume":"4304661"},"2022-08-05":{"1. open":"411.8300","2. high":"416.3500","3. low":"411.7800","4. close":"415.5900","5. volume":"2971294"},"2022-08-04":{"1. open":"416.5700","2. high":"417.2600","3. low":"414.6500","4. close":"416.3200","5. volume":"4000158"},"2022-08-03":{"1. open":"412.4900","2. high":"417.9000","3. low":"412.2100","4. close":"416.7200","5. volume":"4612020"},"2022-08-02":{"1. open":"411.2700","2. high":"415.1500","3. low":"408.9500","4. close":"410.3200","5. volume":"4000308"},"2022-08-01":{"1. open":"411.3400","2. high":"415.5800","3. low":"410.5700","4. close":"412.9500","5. volume":"3757498"},"2022-07-29":{"1. open":"409.8300","2. high":"415.2000","3. low":"408.9200","4. close":"414.2800","5. volume":"4438456"},"2022-07-28":{"1. open":"403.9700","2. high":"408.9100","3. low":"400.2600","4. close":"408.2100","5. volume":"5250430"},"2022-07-27":{"1. open":"396.4500","2. high":"404.9800","3. low":"396.1800","4. close":"403.0900","5. volume":"4904500"},"2022-07-26":{"1. open":"395.8601","2. high":"396.0900","3. low":"391.9800","4. close":"392.9300","5. volume":"4115469"},"2022-07-25":{"1. open":"397.8200","2. high":"398.5500","3. low":"395.2900","4. close":"397.6500","5. volume":"3960308"},"2022-07-22":{"1. open":"400.9900","2. high":"402.2400","3. low":"394.8049","4. close":"397.2400","5. volume":"6173760"},"2022-07-21":{"1. open":"396.2000","2. high":"400.9100","3. low":"393.7100","4. close":"400.8100","5. volume":"8258645"},"2022-07-20":{"1. open":"394.4500","2. high":"398.3100","3. low":"393.0900","4. close":"396.7600","5. volume":"4862317"},"2022-07-19":{"1. open":"388.0300","2. high":"394.8900","3. low":"387.4000","4. close":"394.3200","5. volume":"4683986"},"2022-07-18":{"1. open":"390.3600","2. high":"391.0500","3. low":"382.6500","4. close":"384.0000","5. volume":"3743632"},"2022-07-15":{"1. open":"384.5500","2. high":"387.2200","3. low":"382.5100","4. close":"387.1300","5. volume":"3959038"},"2022-07-14":{"1. open":"375.5500","2. high":"380.4900","3. low":"372.9700","4. close":"379.8800","5. volume":"4885943"},"2022-07-13":{"1. open":"377.0100","2. high":"383.8800","3. low":"376.5800","4. close":"380.8000","5. volume":"4665153"},"2022-07-12":{"1. open":"385.7000","2. high":"388.1500","3. low":"380.9600","4. close":"382.7600","5. volume":"3906578"},"2022-07-11":{"1. open":"387.8500","2. high":"388.8500","3. low":"385.5000","4. close":"386.2300","5. volume":"3601967"},"2022-07-08":{"1. open":"389.2600","2. high":"392.6400","3. low":"387.6700","4. close":"390.6800","5. volume":"3757204"},"2022-07-07":{"1. open":"387.1600","2. high":"391.8400","3. low":"387.1200","4. close":"390.9900","5. volume":"4786301"},"2022-07-06":{"1. open":"384.1100","2. high":"387.8550","3. low":"381.5900","4. close":"385.2800","5. volume":"4982831"},"2022-07-05":{"1. open":"377.8700","2. high":"383.9700","3. low":"374.8300","4. close":"383.9100","5. volume":"5097025"},"2022-07-01":{"1. open":"378.5200","2. high":"383.6400","3. low":"375.7700","4. close":"383.0900","5. volume":"5267694"},"2022-06-30":{"1. open":"378.2000","2. high":"382.5800","3. low":"374.5200","4. close":"379.1500","5. volume":"7321105"},"2022-06-29":{"1. open":"383.1700","2. high":"384.2200","3. low":"380.4000","4. close":"382.3400","5. volume":"3905792"},"2022-06-28":{"1. open":"392.1400","2. high":"395.1400","3. low":"382.5000","4. close":"382.6100","5. volume":"5630770"},"2022-06-27":{"1. open":"393.0400","2. high":"393.3590","3. low":"389.4100","4. close":"390.5800","5. volume":"7858253"},"2022-06-24":{"1. open":"383.3400","2. high":"392.0800","3. low":"383.3400","4. close":"392.0000","5. volume":"4803114"},"2022-06-23":{"1. open":"378.5800","2. high":"380.7630","3. low":"374.7700","4. close":"380.1300","5. volume":"7788956"},"2022-06-22":{"1. open":"372.5700","2. high":"380.6600","3. low":"372.0900","4. close":"376.3600","5. volume":"5115413"},"2022-06-21":{"1. open":"373.7400","2. high":"378.4500","3. low":"373.6300","4. close":"377.0100","5. volume":"6635828"},"2022-06-17":{"1. open":"367.4400","2. high":"371.2700","3. low":"364.0300","4. close":"367.6600","5. volume":"13277932"},"2022-06-16":{"1. open":"370.8300","2. high":"371.2308","3. low":"364.3600","4. close":"366.9900","5. volume":"10548879"},"2022-06-15":{"1. open":"377.6900","2. high":"384.2400","3. low":"372.4400","4. close":"379.4600","5. volume":"9075766"},"2022-06-14":{"1. open":"377.2000","2. high":"378.2400","3. low":"370.8900","4. close":"374.1300","5. volume":"12557860"},"2022-06-13":{"1. open":"380.1700","2. high":"382.1500","3. low":"373.6300","4. close":"375.1300","5. volume":"13018360"},"2022-06-10":{"1. open":"395.3000","2. high":"396.1000","3. low":"390.0900","4. close":"390.1300","5. volume":"8654161"},"2022-06-09":{"1. open":"409.7900","2. high":"412.1500","3. low":"401.8900","4. close":"401.9900","5. volume":"3994407"},"2022-06-08":{"1. open":"415.7500","2. high":"417.6200","3. low":"412.1900","4. close":"412.9400","5. volume":"3379451"},"2022-06-07":{"1. open":"409.8400","2. high":"418.0400","3. low":"409.4000","4. close":"417.4600","5. volume":"4627465"},"2022-06-06":{"1. open":"416.6900","2. high":"418.4100","3. low":"412.3600","4. close":"413.6200","5. volume":"3028644"},"2022-06-03":{"1. open":"414.2100","2. high":"415.8400","3. low":"411.3200","4. close":"412.3800","5. volume":"4039087"},"2022-06-02":{"1. open":"411.2500","2. high":"419.2900","3. low":"408.8400","4. close":"419.2600","5. volume":"4391475"},"2022-06-01":{"1. open":"416.9900","2. high":"418.0500","3. low":"408.7500","4. close":"411.5100","5. volume":"6646235"},"2022-05-31":{"1. open":"415.3600","2. high":"418.3000","3. low":"411.8300","4. close":"414.8700","5. volume":"5773919"},"2022-05-27":{"1. open":"409.7100","2. high":"417.2500","3. low":"409.4900","4. close":"417.2500","5. volume":"4078714"},"2022-05-26":{"1. open":"400.4300","2. high":"408.8000","3. low":"400.2000","4. close":"407.0600","5. volume":"4283403"},"2022-05-25":{"1. open":"394.0300","2. high":"401.1600","3. low":"393.6100","4. close":"399.2500","5. volume":"5610230"},"2022-05-24":{"1. open":"394.2100","2. high":"396.7900","3. low":"388.6300","4. close":"395.7500","5. volume":"5415836"},"2022-05-23":{"1. open":"394.5700","2. high":"399.4200","3. low":"392.0795","4. close":"398.6100","5. volume":"4936456"},"2022-05-20":{"1. open":"394.9100","2. high":"395.4900","3. low":"382.1700","4. close":"391.3000","5. volume":"7447986"},"2022-05-19":{"1. open":"390.1700","2. high":"395.7400","3. low":"388.7400","4. close":"391.1000","5. volume":"7168694"},"2022-05-18":{"1. open":"405.2400","2. high":"405.5000","3. low":"392.2500","4. close":"393.5600","5. volume":"6217210"},"2022-05-17":{"1. open":"408.2400","2. high":"410.3300","3. low":"404.3300","4. close":"410.0300","5. volume":"5230360"},"2022-05-16":{"1. open":"401.6900","2. high":"405.7350","3. low":"399.3200","4. close":"401.7100","5. volume":"4944505"},"2022-05-13":{"1. open":"398.3800","2. high":"404.8800","3. low":"397.3400","4. close":"403.4100","5. volume":"5360433"},"2022-05-12":{"1. open":"391.0300","2. high":"397.4500","3. low":"386.7800","4. close":"393.8100","5. volume":"7557400"},"2022-05-11":{"1. open":"399.7800","2. high":"405.6900","3. low":"393.6200","4. close":"394.3900","5. volume":"8473070"},"2022-05-10":{"1. open":"406.2050","2. high":"407.7600","3. low":"396.5100","4. close":"400.7100","5. volume":"10355163"},"2022-05-09":{"1. open":"406.8000","2. high":"408.0900","3. low":"398.2800","4. close":"399.9200","5. volume":"8724176"},"2022-05-06":{"1. open":"412.8700","2. high":"416.5500","3. low":"407.4800","4. close":"413.2100","5. volume":"8978530"},"2022-05-05":{"1. open":"426.3500","2. high":"426.4300","3. low":"411.2000","4. close":"415.4500","5. volume":"11436757"},"2022-05-04":{"1. open":"418.8700","2. high":"431.5000","3. low":"415.4800","4. close":"430.7400","5. volume":"9562867"},"2022-05-03":{"1. open":"416.8200","2. high":"420.7300","3. low":"415.1550","4. close":"418.1500","5. volume":"7359727"},"2022-05-02":{"1. open":"413.6200","2. high":"417.6800","3. low":"406.8000","4. close":"416.2200","5. volume":"9393923"},"2022-04-29":{"1. open":"425.4800","2. high":"427.6800","3. low":"412.9800","4. close":"413.5600","5. volume":"8744840"},"2022-04-28":{"1. open":"424.1000","2. high":"431.4800","3. low":"419.4262","4. close":"429.6800","5. volume":"5565438"},"2022-04-27":{"1. open":"418.9400","2. high":"424.7300","3. low":"416.8200","4. close":"419.1500","5. volume":"9798339"},"2022-04-26":{"1. open":"427.7000","2. high":"427.8700","3. low":"417.8400","4. close":"417.8900","5. volume":"9467666"},"2022-04-25":{"1. open":"425.4650","2. high":"430.5300","3. low":"420.6400","4. close":"430.4200","5. volume":"7913069"},"2022-04-22":{"1. open":"438.8000","2. high":"439.0900","3. low":"427.3000","4. close":"427.7800","5. volume":"7928902"},"2022-04-21":{"1. open":"450.5600","2. high":"451.9700","3. low":"439.0200","4. close":"440.0900","5. volume":"5260071"},"2022-04-20":{"1. open":"448.8800","2. high":"449.5000","3. low":"445.4100","4. close":"446.5600","5. volume":"4269251"},"2022-04-19":{"1. open":"439.7500","2. high":"447.7300","3. low":"439.5800","4. close":"446.9600","5. volume":"5184906"},"2022-04-18":{"1. open":"438.7100","2. high":"441.6400","3. low":"437.5300","4. close":"439.8600","5. volume":"4631471"},"2022-04-14":{"1. open":"445.4400","2. high":"446.6500","3. low":"439.5700","4. close":"439.7000","5. volume":"4410031"},"2022-04-13":{"1. open":"440.0500","2. high":"445.9800","3. low":"439.7400","4. close":"445.2000","5. volume":"7292474"},"2022-04-12":{"1. open":"445.0500","2. high":"447.6500","3. low":"438.5600","4. close":"440.0500","5. volume":"5272471"},"2022-04-11":{"1. open":"446.0200","2. high":"446.8900","3. low":"441.3000","4. close":"441.7400","5. volume":"4955008"},"2022-04-08":{"1. open":"449.9700","2. high":"452.5600","3. low":"447.9100","4. close":"449.5100","5. volume":"4962820"},"2022-04-07":{"1. open":"447.5400","2. high":"452.6200","3. low":"445.4500","4. close":"450.7100","5. volume":"5313245"},"2022-04-06":{"1. open":"448.7900","2. high":"450.8800","3. low":"445.4200","4. close":"448.4900","5. volume":"6035483"},"2022-04-05":{"1. open":"457.2400","2. high":"459.7900","3. low":"451.8200","4. close":"452.8900","5. volume":"4249695"},"2022-04-04":{"1. open":"455.1800","2. high":"458.9100","3. low":"454.2400","4. close":"458.8000","5. volume":"4052062"},"2022-04-01":{"1. open":"455.2600","2. high":"455.4200","3. low":"451.0800","4. close":"454.7900","5. volume":"5257398"},"2022-03-31":{"1. open":"459.9100","2. high":"460.7200","3. low":"453.4700","4. close":"453.6900","5. volume":"6553420"},"2022-03-30":{"1. open":"462.5100","2. high":"463.1650","3. low":"458.4400","4. close":"460.7900","5. volume":"5738719"},"2022-03-29":{"1. open":"462.0100","2. high":"464.0500","3. low":"458.0500","4. close":"463.6700","5. volume":"5716765"},"2022-03-28":{"1. open":"453.9500","2. high":"457.8600","3. low":"452.0000","4. close":"457.8300","5. volume":"4230256"},"2022-03-25":{"1. open":"453.1000","2. high":"454.9500","3. low":"450.3600","4. close":"454.6400","5. volume":"6904436"},"2022-03-24":{"1. open":"447.7900","2. high":"452.3900","3. low":"446.6500","4. close":"452.3600","5. volume":"3491547"},"2022-03-23":{"1. open":"450.3600","2. high":"451.8669","3. low":"447.1200","4. close":"447.3900","5. volume":"5558013"},"2022-03-22":{"1. open":"449.2200","2. high":"453.9600","3. low":"449.2200","4. close":"453.0700","5. volume":"5226901"},"2022-03-21":{"1. open":"447.7200","2. high":"449.8300","3. low":"444.0200","4. close":"447.6100","5. volume":"5671877"},"2022-03-18":{"1. open":"441.3600","2. high":"448.2400","3. low":"440.5600","4. close":"447.7000","5. volume":"5217777"},"2022-03-17":{"1. open":"435.4400","2. high":"443.0800","3. low":"435.1400","4. close":"442.9600","5. volume":"6514538"},"2022-03-16":{"1. open":"431.9300","2. high":"437.5900","3. low":"426.6700","4. close":"437.5200","5. volume":"7961704"},"2022-03-15":{"1. open":"421.5400","2. high":"428.6800","3. low":"420.2400","4. close":"428.0400","5. volume":"7882559"},"2022-03-14":{"1. open":"422.9000","2. high":"426.3600","3. low":"417.6000","4. close":"418.8200","5. volume":"8925111"},"2022-03-11":{"1. open":"430.0500","2. high":"430.6300","3. low":"421.3600","4. close":"422.0100","5. volume":"11299748"},"2022-03-10":{"1. open":"424.3700","2. high":"428.2600","3. low":"422.2600","4. close":"427.3400","5. volume":"8046606"},"2022-03-09":{"1. open":"427.0400","2. high":"431.3700","3. low":"424.6600","4. close":"429.3100","5. volume":"7702996"},"2022-03-08":{"1. open":"421.4300","2. high":"429.0000","3. low":"416.9100","4. close":"418.0600","5. volume":"14798487"},"2022-03-07":{"1. open":"433.4400","2. high":"433.6900","3. low":"421.1900","4. close":"421.2000","5. volume":"8790069"},"2022-03-04":{"1. open":"433.7500","2. high":"435.2600","3. low":"429.7400","4. close":"433.9500","5. volume":"8081127"},"2022-03-03":{"1. open":"442.4400","2. high":"443.0300","3. low":"435.7600","4. close":"437.6900","5. volume":"9926991"},"2022-03-02":{"1. open":"434.3100","2. high":"441.4700","3. low":"433.4700","4. close":"439.8000","5. volume":"8947176"},"2022-03-01":{"1. open":"437.0000","2. high":"439.0900","3. low":"429.0900","4. close":"431.9200","5. volume":"14288674"},"2022-02-28":{"1. open":"433.9300","2. high":"440.1200","3. low":"432.6000","4. close":"438.7200","5. volume":"11173981"},"2022-02-25":{"1. open":"431.4400","2. high":"439.7700","3. low":"429.7550","4. close":"439.6100","5. volume":"9651438"},"2022-02-24":{"1. open":"412.8000","2. high":"430.6100","3. low":"412.4000","4. close":"430.1400","5. volume":"19259912"},"2022-02-23":{"1. open":"434.4800","2. high":"435.1500","3. low":"423.1700","4. close":"423.4800","5. volume":"11345144"},"2022-02-22":{"1. open":"433.7500","2. high":"437.4000","3. low":"427.7100","4. close":"431.3400","5. volume":"9915928"},"2022-02-18":{"1. open":"439.3400","2. high":"440.5889","3. low":"433.7209","4. close":"436.0700","5. volume":"8059103"},"2022-02-17":{"1. open":"445.1800","2. high":"445.7200","3. low":"438.3500","4. close":"439.1000","5. volume":"6435610"},"2022-02-16":{"1. open":"445.7600","2. high":"450.0100","3. low":"443.8900","4. close":"448.5100","5. volume":"6315625"},"2022-02-15":{"1. open":"445.6400","2. high":"448.2400","3. low":"445.1250","4. close":"448.0000","5. volume":"6723904"},"2022-02-14":{"1. open":"441.8800","2. high":"443.5300","3. low":"437.2600","4. close":"440.9100","5. volume":"8248990"},"2022-02-11":{"1. open":"451.3400","2. high":"453.5700","3. low":"440.8800","4. close":"442.3500","5. volume":"9437106"},"2022-02-10":{"1. open":"453.3900","2. high":"459.7200","3. low":"449.2000","4. close":"451.3800","5. volume":"7475989"},"2022-02-09":{"1. open":"457.2600","2. high":"459.8100","3. low":"457.0300","4. close":"459.5000","5. volume":"7144620"},"2022-02-08":{"1. open":"448.7100","2. high":"453.8800","3. low":"447.1800","4. close":"452.8200","5. volume":"4955481"},"2022-02-07":{"1. open":"451.5100","2. high":"452.9700","3. low":"447.8200","4. close":"449.2500","5. volume":"6353159"},"2022-02-04":{"1. open":"448.2400","2. high":"454.7700","3. low":"445.8000","4. close":"450.8500","5. volume":"7109011"},"2022-02-03":{"1. open":"452.9200","2. high":"454.9500","3. low":"447.6800","4. close":"448.6000","5. volume":"7835239"},"2022-02-02":{"1. open":"457.5700","2. high":"460.1400","3. low":"455.0400","4. close":"459.2600","5. volume":"8744102"},"2022-02-01":{"1. open":"452.6900","2. high":"455.5900","3. low":"448.8900","4. close":"454.8900","5. volume":"8777837"},"2022-01-31":{"1. open":"443.1100","2. high":"452.2400","3. low":"441.7700","4. close":"451.7700","5. volume":"8537705"},"2022-01-28":{"1. open":"434.6400","2. high":"443.8800","3. low":"429.6800","4. close":"443.7500","5. volume":"13069645"},"2022-01-27":{"1. open":"440.1900","2. high":"443.5000","3. low":"431.3300","4. close":"433.1600","5. volume":"17535975"},"2022-01-26":{"1. open":"442.7100","2. high":"446.0700","3. low":"430.7600","4. close":"435.4300","5. volume":"14881711"},"2022-01-25":{"1. open":"434.9900","2. high":"441.6300","3. low":"429.0111","4. close":"436.4400","5. volume":"14719982"},"2022-01-24":{"1. open":"433.9500","2. high":"442.3200","3. low":"422.5600","4. close":"441.5200","5. volume":"18261081"},"2022-01-21":{"1. open":"447.5800","2. high":"450.0100","3. low":"439.8700","4. close":"439.9800","5. volume":"13981012"},"2022-01-20":{"1. open":"455.7400","2. high":"460.7500","3. low":"448.2100","4. close":"448.7200","5. volume":"8907315"},"2022-01-19":{"1. open":"460.0000","2. high":"461.6000","3. low":"453.4300","4. close":"453.7600","5. volume":"6138206"},"2022-01-18":{"1. open":"461.7000","2. high":"461.9400","3. low":"457.3300","4. close":"458.5000","5. volume":"9658988"},"2022-01-14":{"1. open":"463.1400","2. high":"467.0800","3. low":"461.9000","4. close":"466.7500","5. volume":"9652985"},"2022-01-13":{"1. open":"474.2200","2. high":"474.9200","3. low":"465.4900","4. close":"466.5900","5. volume":"5351101"},"2022-01-12":{"1. open":"473.7300","2. high":"475.2600","3. low":"470.9710","4. close":"473.0800","5. volume":"8938621"},"2022-01-11":{"1. open":"467.2600","2. high":"471.9000","3. low":"464.0500","4. close":"471.8300","5. volume":"7543163"},"2022-01-10":{"1. open":"464.6900","2. high":"467.7800","3. low":"458.5900","4. close":"467.2200","5. volume":"8975938"},"2022-01-07":{"1. open":"470.0200","2. high":"471.2500","3. low":"466.6700","4. close":"468.1000","5. volume":"7673579"},"2022-01-06":{"1. open":"469.9500","2. high":"472.8500","3. low":"467.4800","4. close":"469.9800","5. volume":"5959067"},"2022-01-05":{"1. open":"479.2700","2. high":"480.0300","3. low":"470.2900","4. close":"470.3300","5. volume":"7211395"},"2022-01-04":{"1. open":"481.3700","2. high":"482.0700","3. low":"477.6600","4. close":"479.6800","5. volume":"5452002"},"2022-01-03":{"1. open":"478.3800","2. high":"479.9000","3. low":"475.9100","4. close":"479.8400","5. volume":"5560279"},"2021-12-31":{"1. open":"477.6600","2. high":"478.9300","3. low":"476.7500","4. close":"476.9900","5. volume":"3867914"},"2021-12-30":{"1. open":"480.0400","2. high":"481.0900","3. low":"477.7600","4. close":"478.1800","5. volume":"4030624"},"2021-12-29":{"1. open":"479.0800","2. high":"480.6400","3. low":"478.0000","4. close":"479.5300","5. volume":"3312068"},"2021-12-28":{"1. open":"479.8400","2. high":"480.9000","3. low":"478.1200","4. close":"479.0300","5. volume":"4267035"},"2021-12-27":{"1. open":"474.0800","2. high":"479.4000","3. low":"474.0800","4. close":"479.4000","5. volume":"4130415"},"2021-12-23":{"1. open":"470.8200","2. high":"474.2300","3. low":"470.7100","4. close":"472.6300","5. volume":"4368755"},"2021-12-22":{"1. open":"464.8000","2. high":"469.8700","3. low":"464.6500","4. close":"469.7500","5. volume":"4833165"},"2021-12-21":{"1. open":"460.5700","2. high":"465.2400","3. low":"458.3200","4. close":"465.0600","5. volume":"6333021"},"2021-12-20":{"1. open":"456.4600","2. high":"457.4000","3. low":"453.1000","4. close":"456.9200","5. volume":"7001076"},"2021-12-17":{"1. open":"463.5200","2. high":"466.7300","3. low":"460.0600","4. close":"462.1100","5. volume":"8429484"},"2021-12-16":{"1. open":"472.9600","2. high":"473.2800","3. low":"465.1700","4. close":"466.7400","5. volume":"7865884"},"2021-12-15":{"1. open":"463.8300","2. high":"471.2700","3. low":"461.1400","4. close":"471.0600","5. volume":"7050750"},"2021-12-14":{"1. open":"463.4800","2. high":"466.1200","3. low":"460.6100","4. close":"463.7700","5. volume":"10305913"},"2021-12-13":{"1. open":"470.6600","2. high":"470.9400","3. low":"466.7100","4. close":"467.0700","5. volume":"8930014"},"2021-12-10":{"1. open":"471.1400","2. high":"472.8100","3. low":"468.4200","4. close":"472.7400","5. volume":"5628150"},"2021-12-09":{"1. open":"470.0500","2. high":"471.0000","3. low":"468.0400","4. close":"468.2500","5. volume":"5550894"},"2021-12-08":{"1. open":"470.5950","2. high":"471.9000","3. low":"468.7100","4. close":"471.4300","5. volume":"4992022"},"2021-12-07":{"1. open":"466.2800","2. high":"470.7500","3. low":"466.2300","4. close":"470.1900","5. volume":"6658955"},"2021-12-06":{"1. open":"458.0100","2. high":"462.6200","3. low":"455.3800","4. close":"460.6200","5. volume":"6552876"},"2021-12-03":{"1. open":"460.9600","2. high":"462.0900","3. low":"450.7400","4. close":"455.1400","5. volume":"9924053"},"2021-12-02":{"1. open":"452.5200","2. high":"460.8800","3. low":"452.1100","4. close":"459.2600","5. volume":"10040857"},"2021-12-01":{"1. open":"463.4500","2. high":"466.5100","3. low":"452.0700","4. close":"452.2900","5. volume":"7944973"},"2021-11-30":{"1. open":"463.9100","2. high":"465.8800","3. low":"457.1300","4. close":"457.6300","5. volume":"9778430"},"2021-11-29":{"1. open":"465.9100","2. high":"468.4242","3. low":"463.6000","4. close":"466.5000","5. volume":"5482977"},"2021-11-26":{"1. open":"464.2300","2. high":"465.7300","3. low":"459.6000","4. close":"460.6200","5. volume":"7263781"},"2021-11-24":{"1. open":"468.0100","2. high":"471.4700","3. low":"467.0500","4. close":"471.2800","5. volume":"4664109"},"2021-11-23":{"1. open":"469.1900","2. high":"470.9500","3. low":"466.3100","4. close":"470.0600","5. volume":"8485547"},"2021-11-22":{"1. open":"472.7300","2. high":"475.5000","3. low":"469.2400","4. close":"469.4100","5. volume":"4286297"},"2021-11-19":{"1. open":"471.4500","2. high":"472.8200","3. low":"470.4000","4. close":"470.8200","5. volume":"3349764"},"2021-11-18":{"1. open":"471.1400","2. high":"471.9000","3. low":"468.2700","4. close":"471.5900","5. volume":"2912781"},"2021-11-17":{"1. open":"470.9200","2. high":"471.0800","3. low":"469.3407","4. close":"470.0400","5. volume":"4846134"},"2021-11-16":{"1. open":"469.0600","2. high":"472.3800","3. low":"468.9700","4. close":"471.1500","5. volume":"3959241"},"2021-11-15":{"1. open":"470.5900","2. high":"470.6800","3. low":"468.1200","4. close":"469.2800","5. volume":"2947076"},"2021-11-12":{"1. open":"467.0300","2. high":"469.7200","3. low":"465.9700","4. close":"469.1600","5. volume":"2703601"},"2021-11-11":{"1. open":"467.0700","2. high":"467.1200","3. low":"465.6100","4. close":"465.7300","5. volume":"3459950"},"2021-11-10":{"1. open":"467.4700","2. high":"469.2500","3. low":"463.8800","4. close":"465.5400","5. volume":"4230342"},"2021-11-09":{"1. open":"471.2200","2. high":"471.4400","3. low":"467.7400","4. close":"469.2500","5. volume":"3514244"},"2021-11-08":{"1. open":"471.5700","2. high":"472.1000","3. low":"470.0800","4. close":"470.8900","5. volume":"2962977"},"2021-11-05":{"1. open":"471.1801","2. high":"472.5400","3. low":"468.7900","4. close":"470.4000","5. volume":"4361065"},"2021-11-04":{"1. open":"467.2100","2. high":"468.8600","3. low":"466.8400","4. close":"468.7500","5. volume":"3039933"},"2021-11-03":{"1. open":"463.1400","2. high":"466.9700","3. low":"462.6800","4. close":"466.6100","5. volume":"2916130"},"2021-11-02":{"1. open":"462.0800","2. high":"464.0500","3. low":"461.9200","4. close":"463.7600","5. volume":"3279694"},"2021-11-01":{"1. open":"462.1300","2. high":"462.5199","3. low":"460.0200","4. close":"461.9400","5. volume":"2901407"},"2021-10-29":{"1. open":"457.7000","2. high":"461.3900","3. low":"457.3800","4. close":"460.9900","5. volume":"4175289"},"2021-10-28":{"1. open":"457.2900","2. high":"460.2000","3. low":"457.2700","4. close":"460.1200","5. volume":"2464664"},"2021-10-27":{"1. open":"458.2600","2. high":"458.9500","3. low":"455.6700","4. close":"455.7400","5. volume":"2507097"},"2021-10-26":{"1. open":"458.9800","2. high":"460.2900","3. low":"457.3800","4. close":"457.7800","5. volume":"2550487"},"2021-10-25":{"1. open":"456.0700","2. high":"457.7000","3. low":"454.1700","4. close":"457.2600","5. volume":"2065687"},"2021-10-22":{"1. open":"455.0000","2. high":"456.4600","3. low":"452.8300","4. close":"454.8800","5. volume":"3756671"},"2021-10-21":{"1. open":"453.5500","2. high":"455.6400","3. low":"453.1000","4. close":"455.4300","5. volume":"4878919"},"2021-10-20":{"1. open":"452.8700","2. high":"454.5200","3. low":"452.7800","4. close":"454.2500","5. volume":"2735756"},"2021-10-19":{"1. open":"450.7300","2. high":"452.5100","3. low":"450.0600","4. close":"452.5100","5. volume":"2727783"},"2021-10-18":{"1. open":"445.7200","2. high":"449.2900","3. low":"445.0000","4. close":"448.9800","5. volume":"2692867"},"2021-10-15":{"1. open":"446.5500","2. high":"448.0000","3. low":"445.8400","4. close":"447.6800","5. volume":"3719979"},"2021-10-14":{"1. open":"440.8300","2. high":"444.3900","3. low":"440.2900","4. close":"444.2700","5. volume":"3594825"},"2021-10-13":{"1. open":"436.3700","2. high":"437.7400","3. low":"433.2300","4. close":"436.7900","5. volume":"5344307"},"2021-10-12":{"1. open":"437.3900","2. high":"437.7700","3. low":"434.4750","4. close":"435.2400","5. volume":"4986674"},"2021-10-11":{"1. open":"438.8550","2. high":"441.9700","3. low":"436.3100","4. close":"436.3400","5. volume":"2829041"},"2021-10-08":{"1. open":"441.1900","2. high":"441.5900","3. low":"438.9200","4. close":"439.6200","5. volume":"3056545"},"2021-10-07":{"1. open":"440.1300","2. high":"443.3900","3. low":"439.9000","4. close":"440.2700","5. volume":"4110916"},"2021-10-06":{"1. open":"430.9800","2. high":"436.8200","3. low":"429.2100","4. close":"436.6500","5. volume":"5125737"},"2021-10-05":{"1. open":"431.9700","2. high":"437.1700","3. low":"431.0900","4. close":"434.8000","5. volume":"4738521"},"2021-10-04":{"1. open":"434.6900","2. high":"435.6100","3. low":"428.0050","4. close":"430.2900","5. volume":"7910955"},"2021-10-01":{"1. open":"432.7000","2. high":"437.7290","3. low":"428.9350","4. close":"435.9500","5. volume":"6784032"},"2021-09-30":{"1. open":"437.7000","2. high":"438.4700","3. low":"430.6000","4. close":"430.8200","5. volume":"7705340"},"2021-09-29":{"1. open":"436.8900","2. high":"438.7300","3. low":"435.5500","4. close":"436.2200","5. volume":"4173879"},"2021-09-28":{"1. open":"441.4300","2. high":"441.7500","3. low":"434.6400","4. close":"435.4700","5. volume":"7588746"},"2021-09-27":{"1. open":"444.5400","2. high":"445.7700","3. low":"443.6100","4. close":"444.3400","5. volume":"3175881"},"2021-09-24":{"1. open":"443.1600","2. high":"446.4000","3. low":"442.9300","4. close":"445.7400","5. volume":"3434998"},"2021-09-23":{"1. open":"443.2500","2. high":"448.2900","3. low":"442.9800","4. close":"446.5800","5. volume":"4244537"},"2021-09-22":{"1. open":"439.4600","2. high":"443.4100","3. low":"438.4200","4. close":"441.2900","5. volume":"4928968"},"2021-09-21":{"1. open":"439.8900","2. high":"441.2500","3. low":"436.4150","4. close":"436.9800","5. volume":"6327275"},"2021-09-20":{"1. open":"438.2600","2. high":"439.8900","3. low":"432.1700","4. close":"437.2300","5. volume":"10006457"},"2021-09-17":{"1. open":"448.3700","2. high":"448.7800","3. low":"444.4200","4. close":"444.7300","5. volume":"4722837"},"2021-09-16":{"1. open":"449.3200","2. high":"450.3400","3. low":"446.0100","4. close":"449.0600","5. volume":"2269307"},"2021-09-15":{"1. open":"446.6000","2. high":"450.3900","3. low":"445.4500","4. close":"449.9000","5. volume":"5473602"},"2021-09-14":{"1. open":"450.0800","2. high":"450.3200","3. low":"445.2000","4. close":"446.1900","5. volume":"3663664"},"2021-09-13":{"1. open":"450.6800","2. high":"450.9300","3. low":"446.0900","4. close":"448.5800","5. volume":"3007399"},"2021-09-10":{"1. open":"453.0600","2. high":"453.5100","3. low":"447.3000","4. close":"447.5400","5. volume":"3024045"},"2021-09-09":{"1. open":"452.6900","2. high":"454.5800","3. low":"450.7300","4. close":"450.9800","5. volume":"3851597"},"2021-09-08":{"1. open":"452.9000","2. high":"453.6800","3. low":"450.8700","4. close":"453.0000","5. volume":"4076761"},"2021-09-07":{"1. open":"454.7500","2. high":"454.8300","3. low":"452.7600","4. close":"453.6000","5. volume":"2436679"},"2021-09-03":{"1. open":"454.1200","2. high":"455.6500","3. low":"453.5800","4. close":"455.0700","5. volume":"2622216"},"2021-09-02":{"1. open":"455.3500","2. high":"456.0800","3. low":"453.9600","4. close":"455.2700","5. volume":"2696552"},"2021-09-01":{"1. open":"454.5500","2. high":"455.1400","3. low":"453.5800","4. close":"453.9100","5. volume":"3788429"},"2021-08-31":{"1. open":"454.1900","2. high":"454.5100","3. low":"452.9500","4. close":"453.7100","5. volume":"3277946"},"2021-08-30":{"1. open":"453.0500","2. high":"455.0900","3. low":"452.7200","4. close":"454.2000","5. volume":"2433044"},"2021-08-27":{"1. open":"449.0700","2. high":"452.6500","3. low":"449.0600","4. close":"452.1900","5. volume":"4033875"},"2021-08-26":{"1. open":"450.6900","2. high":"450.8400","3. low":"448.1500","4. close":"448.2500","5. volume":"3621782"},"2021-08-25":{"1. open":"450.1700","2. high":"451.4500","3. low":"449.7500","4. close":"450.9100","5. volume":"3255278"},"2021-08-24":{"1. open":"449.9600","2. high":"450.5200","3. low":"449.4200","4. close":"449.9700","5. volume":"2899040"},"2021-08-23":{"1. open":"447.1200","2. high":"450.2100","3. low":"447.1100","4. close":"449.1900","5. volume":"4093684"},"2021-08-20":{"1. open":"442.1400","2. high":"445.6600","3. low":"441.6600","4. close":"445.3100","5. volume":"4661022"},"2021-08-19":{"1. open":"438.1900","2. high":"443.0500","3. low":"438.0300","4. close":"441.7900","5. volume":"4817157"},"2021-08-18":{"1. open":"444.8800","2. high":"446.5600","3. low":"440.8700","4. close":"441.1400","5. volume":"5144189"},"2021-08-17":{"1. open":"446.1500","2. high":"446.9100","3. low":"442.7800","4. close":"445.9500","5. volume":"7122916"},"2021-08-16":{"1. open":"446.5600","2. high":"449.0700","3. low":"444.8300","4. close":"449.0000","5. volume":"3332987"},"2021-08-13":{"1. open":"447.5400","2. high":"447.8800","3. low":"447.0400","4. close":"447.8500","5. volume":"2838358"},"2021-08-12":{"1. open":"445.6000","2. high":"447.2100","3. low":"444.6300","4. close":"446.7200","5. volume":"4714603"},"2021-08-11":{"1. open":"445.7800","2. high":"445.8400","3. low":"444.5700","4. close":"445.6800","5. volume":"3294062"},"2021-08-10":{"1. open":"444.5500","2. high":"445.3900","3. low":"443.8200","4. close":"444.6300","5. volume":"2650391"},"2021-08-09":{"1. open":"444.4200","2. high":"444.7200","3. low":"443.2400","4. close":"444.1100","5. volume":"1690110"},"2021-08-06":{"1. open":"444.0400","2. high":"444.8700","3. low":"443.7600","4. close":"444.4200","5. volume":"2660324"},"2021-08-05":{"1. open":"442.1400","2. high":"443.7800","3. low":"441.8300","4. close":"443.6500","5. volume":"2741165"},"2021-08-04":{"1. open":"441.7200","2. high":"442.3200","3. low":"440.6400","4. close":"440.9100","5. volume":"3126035"},"2021-08-03":{"1. open":"440.3200","2. high":"443.1700","3. low":"438.0100","4. close":"443.0200","5. volume":"3191813"},"2021-08-02":{"1. open":"442.2800","2. high":"442.8600","3. low":"439.1500","4. close":"439.5100","5. volume":"3485705"},"2021-07-30":{"1. open":"439.8200","2. high":"441.9800","3. low":"439.7100","4. close":"440.4000","5. volume":"2730705"},"2021-07-29":{"1. open":"441.7400","2. high":"443.7161","3. low":"441.7200","4. close":"442.6400","5. volume":"3588872"},"2021-07-28":{"1. open":"441.6200","2. high":"442.2300","3. low":"439.2300","4. close":"440.6800","5. volume":"4454734"},"2021-07-27":{"1. open":"441.8300","2. high":"441.8700","3. low":"437.8900","4. close":"440.9200","5. volume":"4245792"},"2021-07-26":{"1. open":"441.2700","2. high":"442.9400","3. low":"441.1800","4. close":"442.9400","5. volume":"3114728"},"2021-07-23":{"1. open":"439.4200","2. high":"442.2000","3. low":"438.7100","4. close":"441.7600","5. volume":"4094139"},"2021-07-22":{"1. open":"436.6300","2. high":"437.6100","3. low":"435.5900","4. close":"437.4500","5. volume":"3918121"},"2021-07-21":{"1. open":"434.2100","2. high":"436.5800","3. low":"434.0400","4. close":"436.5000","5. volume":"4581692"},"2021-07-20":{"1. open":"427.5800","2. high":"434.2800","3. low":"426.6900","4. close":"432.9900","5. volume":"8433240"},"2021-07-19":{"1. open":"428.0400","2. high":"428.5500","3. low":"423.8100","4. close":"426.8000","5. volume":"10288402"},"2021-07-16":{"1. open":"437.8700","2. high":"437.9600","3. low":"432.7975","4. close":"433.2700","5. volume":"4009528"},"2021-07-15":{"1. open":"436.6800","2. high":"437.4100","3. low":"434.6000","4. close":"436.5700","5. volume":"3978874"},"2021-07-14":{"1. open":"439.3000","2. high":"439.8100","3. low":"436.8000","4. close":"438.0700","5. volume":"3996376"},"2021-07-13":{"1. open":"438.1500","2. high":"439.7500","3. low":"437.0000","4. close":"437.4900","5. volume":"4525392"},"2021-07-12":{"1. open":"437.3100","2. high":"439.2700","3. low":"436.8600","4. close":"439.0300","5. volume":"4879913"},"2021-07-09":{"1. open":"434.4200","2. high":"437.7000","3. low":"434.1800","4. close":"437.4100","5. volume":"4312131"},"2021-07-08":{"1. open":"430.6500","2. high":"433.6000","3. low":"429.3900","4. close":"432.8100","5. volume":"6456939"},"2021-07-07":{"1. open":"435.5700","2. high":"436.6200","3. low":"433.4100","4. close":"436.3100","5. volume":"4430929"},"2021-07-06":{"1. open":"435.6700","2. high":"435.8700","3. low":"431.8700","4. close":"434.5300","5. volume":"4966668"},"2021-07-02":{"1. open":"433.5400","2. high":"435.9750","3. low":"433.2000","4. close":"435.6400","5. volume":"3920033"},"2021-07-01":{"1. open":"430.7100","2. high":"432.4700","3. low":"430.6600","4. close":"432.3500","5. volume":"3655423"},"2021-06-30":{"1. open":"429.0600","2. high":"430.6186","3. low":"429.0500","4. close":"429.9200","5. volume":"6888465"},"2021-06-29":{"1. open":"429.7600","2. high":"430.3792","3. low":"428.9800","4. close":"429.5400","5. volume":"3324631"},"2021-06-28":{"1. open":"429.0400","2. high":"429.4900","3. low":"427.7200","4. close":"429.3500","5. volume":"4015321"},"2021-06-25":{"1. open":"427.7600","2. high":"428.9100","3. low":"427.4000","4. close":"428.4400","5. volume":"4171497"},"2021-06-24":{"1. open":"426.6900","2. high":"427.3800","3. low":"426.4400","4. close":"426.8700","5. volume":"4817492"},"2021-06-23":{"1. open":"424.9700","2. high":"425.8600","3. low":"424.3300","4. close":"424.4100","5. volume":"2744107"},"2021-06-22":{"1. open":"422.6700","2. high":"425.7900","3. low":"421.8900","4. close":"424.6600","5. volume":"4447785"},"2021-06-21":{"1. open":"418.6200","2. high":"422.8700","3. low":"417.7300","4. close":"422.6500","5. volume":"4110960"},"2021-06-18":{"1. open":"418.9700","2. high":"419.6100","3. low":"416.4800","4. close":"416.7700","5. volume":"7290719"},"2021-06-17":{"1. open":"422.0800","2. high":"423.4400","3. low":"419.7500","4. close":"422.4500","5. volume":"4336299"},"2021-06-16":{"1. open":"425.1200","2. high":"425.2800","3. low":"420.3100","4. close":"422.5800","5. volume":"4764429"},"2021-06-15":{"1. open":"425.9000","2. high":"425.9400","3. low":"423.9988","4. close":"424.9300","5. volume":"4528505"},"2021-06-14":{"1. open":"424.9200","2. high":"425.7800","3. low":"423.5400","4. close":"425.7600","5. volume":"2158829"},"2021-06-11":{"1. open":"424.6800","2. high":"424.8400","3. low":"423.2600","4. close":"424.7400","5. volume":"2166721"},"2021-06-10":{"1. open":"423.4200","2. high":"425.0400","3. low":"421.9900","4. close":"424.0400","5. volume":"3075660"},"2021-06-09":{"1. open":"424.8500","2. high":"424.9200","3. low":"423.0400","4. close":"423.2200","5. volume":"3653797"},"2021-06-08":{"1. open":"424.8200","2. high":"424.8800","3. low":"421.9800","4. close":"423.9000","5. volume":"3667239"},"2021-06-07":{"1. open":"424.2500","2. high":"424.4300","3. low":"422.8600","4. close":"423.8800","5. volume":"4254704"},"2021-06-04":{"1. open":"422.3700","2. high":"424.5600","3. low":"422.3200","4. close":"424.2400","5. volume":"2586325"},"2021-06-03":{"1. open":"419.5200","2. high":"421.6300","3. low":"417.9000","4. close":"420.4100","5. volume":"3140768"},"2021-06-02":{"1. open":"421.9600","2. high":"422.8600","3. low":"420.9300","4. close":"422.0200","5. volume":"2669653"},"2021-06-01":{"1. open":"424.2400","2. high":"424.3600","3. low":"420.8200","4. close":"421.3200","5. volume":"3739579"},"2021-05-28":{"1. open":"422.6500","2. high":"422.8900","3. low":"421.4500","4. close":"421.6500","5. volume":"3280948"},"2021-05-27":{"1. open":"421.7800","2. high":"422.3200","3. low":"420.7600","4. close":"420.8500","5. volume":"3719393"},"2021-05-26":{"1. open":"420.4700","2. high":"421.2100","3. low":"419.3700","4. close":"420.6300","5. volume":"3000849"},"2021-05-25":{"1. open":"421.9600","2. high":"422.3300","3. low":"419.2200","4. close":"419.8600","5. volume":"4238459"},"2021-05-24":{"1. open":"418.9300","2. high":"421.9400","3. low":"418.6900","4. close":"420.7700","5. volume":"2731990"},"2021-05-21":{"1. open":"418.5100","2. high":"419.8100","3. low":"416.0400","4. close":"416.5800","5. volume":"4147943"},"2021-05-20":{"1. open":"413.3700","2. high":"418.2000","3. low":"413.2600","4. close":"416.8200","5. volume":"3770406"},"2021-05-19":{"1. open":"408.4600","2. high":"412.6000","3. low":"406.8900","4. close":"412.4600","5. volume":"5670938"},"2021-05-18":{"1. open":"417.3900","2. high":"417.6300","3. low":"413.3500","4. close":"413.5800","5. volume":"3348448"},"2021-05-17":{"1. open":"416.9900","2. high":"417.9400","3. low":"414.9600","4. close":"417.1700","5. volume":"2985561"},"2021-05-14":{"1. open":"414.7573","2. high":"419.0700","3. low":"414.7573","4. close":"418.1700","5. volume":"3587732"},"2021-05-13":{"1. open":"408.6100","2. high":"413.9012","3. low":"408.5800","4. close":"411.8100","5. volume":"6960179"},"2021-05-12":{"1. open":"412.7900","2. high":"414.1400","3. low":"406.3400","4. close":"406.9800","5. volume":"7589026"},"2021-05-11":{"1. open":"414.6800","2. high":"416.8400","3. low":"411.6100","4. close":"415.8700","5. volume":"10330809"},"2021-05-10":{"1. open":"424.1500","2. high":"424.3400","3. low":"419.4300","4. close":"419.6100","5. volume":"4645850"},"2021-05-07":{"1. open":"421.5100","2. high":"424.4300","3. low":"420.7700","4. close":"423.7300","5. volume":"4680035"},"2021-05-06":{"1. open":"417.4500","2. high":"420.7700","3. low":"415.2500","4. close":"420.6800","5. volume":"5376866"},"2021-05-05":{"1. open":"418.9400","2. high":"419.2100","3. low":"416.7400","4. close":"417.2900","5. volume":"2924986"},"2021-05-04":{"1. open":"417.6800","2. high":"418.1700","3. low":"413.2598","4. close":"417.2300","5. volume":"6946774"},"2021-05-03":{"1. open":"421.0200","2. high":"421.4300","3. low":"419.2800","4. close":"419.7800","5. volume":"4672068"},"2021-04-30":{"1. open":"419.2300","2. high":"420.1330","3. low":"417.9300","4. close":"418.8800","5. volume":"4920060"},"2021-04-29":{"1. open":"421.9600","2. high":"422.2800","3. low":"418.0100","4. close":"421.6100","5. volume":"4089173"},"2021-04-28":{"1. open":"419.3800","2. high":"420.6000","3. low":"418.5000","4. close":"418.9600","5. volume":"5500198"},"2021-04-27":{"1. open":"419.5300","2. high":"419.7300","3. low":"417.9400","4. close":"419.1200","5. volume":"3281046"},"2021-04-26":{"1. open":"419.0400","2. high":"419.8100","3. low":"418.5900","4. close":"419.2500","5. volume":"4583362"},"2021-04-23":{"1. open":"414.4700","2. high":"419.8400","3. low":"414.3800","4. close":"418.3100","5. volume":"4566010"},"2021-04-22":{"1. open":"417.4300","2. high":"418.3400","3. low":"412.7100","4. close":"413.9700","5. volume":"6300016"},"2021-04-21":{"1. open":"413.0797","2. high":"417.8900","3. low":"412.9400","4. close":"417.6800","5. volume":"3875754"},"2021-04-20":{"1. open":"415.4800","2. high":"416.2300","3. low":"412.1800","4. close":"413.8100","5. volume":"6145211"},"2021-04-19":{"1. open":"417.8000","2. high":"418.3200","3. low":"415.3500","4. close":"416.8400","5. volume":"4418718"},"2021-04-16":{"1. open":"418.8200","2. high":"419.4800","3. low":"417.3300","4. close":"418.8900","5. volume":"2707256"},"2021-04-15":{"1. open":"415.2500","2. high":"417.7200","3. low":"415.2500","4. close":"417.4200","5. volume":"4443842"},"2021-04-14":{"1. open":"414.3600","2. high":"415.5100","3. low":"412.4250","4. close":"412.9800","5. volume":"3981195"},"2021-04-13":{"1. open":"413.0600","2. high":"415.0800","3. low":"412.6600","4. close":"414.3600","5. volume":"8665333"},"2021-04-12":{"1. open":"412.3600","2. high":"413.4700","3. low":"411.7600","4. close":"413.1500","5. volume":"2980465"},"2021-04-09":{"1. open":"409.9400","2. high":"413.2000","3. low":"409.8000","4. close":"412.9800","5. volume":"3052119"},"2021-04-08":{"1. open":"409.4700","2. high":"410.1100","3. low":"408.4700","4. close":"410.0100","5. volume":"4125477"},"2021-04-07":{"1. open":"407.4300","2. high":"408.4800","3. low":"406.9900","4. close":"408.1100","5. volume":"2974626"},"2021-04-06":{"1. open":"407.3100","2. high":"408.7500","3. low":"406.9400","4. close":"407.6000","5. volume":"3624086"},"2021-04-05":{"1. open":"404.9900","2. high":"408.4800","3. low":"404.9100","4. close":"407.8500","5. volume":"5645351"},"2021-04-01":{"1. open":"399.8800","2. high":"402.2000","3. low":"399.6600","4. close":"402.0800","5. volume":"7300956"},"2021-03-31":{"1. open":"396.8000","2. high":"399.4800","3. low":"396.7900","4. close":"397.8200","5. volume":"5233340"},"2021-03-30":{"1. open":"395.9100","2. high":"396.9000","3. low":"394.5000","4. close":"396.2700","5. volume":"3612926"},"2021-03-29":{"1. open":"395.8600","2. high":"398.2000","3. low":"394.2700","4. close":"397.2500","5. volume":"3798426"},"2021-03-26":{"1. open":"392.3800","2. high":"397.8900","3. low":"391.7580","4. close":"397.4500","5. volume":"3625948"},"2021-03-25":{"1. open":"387.4100","2. high":"392.0000","3. low":"385.3400","4. close":"391.1200","5. volume":"5574728"},"2021-03-24":{"1. open":"393.7700","2. high":"395.5400","3. low":"390.2100","4. close":"390.2100","5. volume":"6597368"},"2021-03-23":{"1. open":"394.6900","2. high":"396.2400","3. low":"391.4100","4. close":"392.2200","5. volume":"5846475"},"2021-03-22":{"1. open":"392.8200","2. high":"396.8600","3. low":"392.7600","4. close":"395.3000","5. volume":"3791578"},"2021-03-19":{"1. open":"392.6800","2. high":"394.3300","3. low":"389.9200","4. close":"392.2000","5. volume":"6090840"},"2021-03-18":{"1. open":"395.9900","2. high":"398.2400","3. low":"392.2500","4. close":"392.9300","5. volume":"4827129"},"2021-03-17":{"1. open":"396.0400","2. high":"399.6500","3. low":"394.8100","4. close":"398.7500","5. volume":"4506225"},"2021-03-16":{"1. open":"398.6100","2. high":"399.3600","3. low":"396.5823","4. close":"397.4500","5. volume":"3722030"},"2021-03-15":{"1. open":"395.8400","2. high":"398.2200","3. low":"393.5500","4. close":"398.0100","5. volume":"2330748"},"2021-03-12":{"1. open":"393.5700","2. high":"395.7200","3. low":"392.6700","4. close":"395.6100","5. volume":"3389295"},"2021-03-11":{"1. open":"393.7280","2. high":"397.1400","3. low":"393.2312","4. close":"394.9900","5. volume":"2818112"},"2021-03-10":{"1. open":"391.1700","2. high":"392.8700","3. low":"389.6400","4. close":"390.9700","5. volume":"3426254"},"2021-03-09":{"1. open":"387.3000","2. high":"391.3700","3. low":"386.7900","4. close":"388.5900","5. volume":"3586870"},"2021-03-08":{"1. open":"386.0800","2. high":"389.1300","3. low":"382.8300","4. close":"383.1900","5. volume":"3885653"},"2021-03-05":{"1. open":"381.8700","2. high":"386.2100","3. low":"374.0200","4. close":"385.0700","5. volume":"6516028"},"2021-03-04":{"1. open":"382.6200","2. high":"385.4200","3. low":"373.2600","4. close":"378.1000","5. volume":"7556105"},"2021-03-03":{"1. open":"387.2700","2. high":"388.2500","3. low":"382.7300","4. close":"382.8400","5. volume":"5415317"},"2021-03-02":{"1. open":"391.3100","2. high":"391.5100","3. low":"387.7700","4. close":"388.0200","5. volume":"4502419"},"2021-03-01":{"1. open":"387.1800","2. high":"392.3833","3. low":"387.0100","4. close":"391.0300","5. volume":"3903091"},"2021-02-26":{"1. open":"385.7900","2. high":"387.0200","3. low":"379.6100","4. close":"381.7700","5. volume":"6195341"},"2021-02-25":{"1. open":"391.8600","2. high":"393.3300","3. low":"382.1900","4. close":"383.7800","5. volume":"6172637"},"2021-02-24":{"1. open":"387.7200","2. high":"393.6700","3. low":"386.7400","4. close":"393.2100","5. volume":"3386610"},"2021-02-23":{"1. open":"386.0900","2. high":"390.3800","3. low":"381.6200","4. close":"388.9400","5. volume":"4439575"},"2021-02-22":{"1. open":"388.5000","2. high":"391.0800","3. low":"388.2200","4. close":"388.5300","5. volume":"2857217"},"2021-02-19":{"1. open":"393.5900","2. high":"393.8300","3. low":"391.0300","4. close":"391.5100","5. volume":"3051203"},"2021-02-18":{"1. open":"391.0200","2. high":"392.9884","3. low":"389.2100","4. close":"392.2500","5. volume":"2847509"},"2021-02-17":{"1. open":"391.9000","2. high":"394.0900","3. low":"390.8000","4. close":"393.9200","5. volume":"2417489"},"2021-02-16":{"1. open":"395.4900","2. high":"395.6500","3. low":"393.0270","4. close":"393.8700","5. volume":"2379335"},"2021-02-12":{"1. open":"391.3000","2. high":"394.3800","3. low":"391.2400","4. close":"394.1800","5. volume":"1945922"},"2021-02-11":{"1. open":"392.7700","2. high":"393.1500","3. low":"389.5850","4. close":"392.2200","5. volume":"3114184"},"2021-02-10":{"1. open":"393.6001","2. high":"393.7300","3. low":"388.9900","4. close":"391.5600","5. volume":"2440096"},"2021-02-09":{"1. open":"391.1100","2. high":"392.3500","3. low":"386.3300","4. close":"391.7200","5. volume":"4722801"},"2021-02-08":{"1. open":"390.7400","2. high":"392.0500","3. low":"389.8600","4. close":"392.0500","5. volume":"3315269"},"2021-02-05":{"1. open":"389.6900","2. high":"389.8900","3. low":"387.9500","4. close":"389.1200","5. volume":"2560025"},"2021-02-04":{"1. open":"384.4200","2. high":"387.6400","3. low":"384.2000","4. close":"387.6000","5. volume":"1959747"},"2021-02-03":{"1. open":"383.8700","2. high":"385.1100","3. low":"381.9100","4. close":"383.2600","5. volume":"3246975"},"2021-02-02":{"1. open":"381.0300","2. high":"384.6400","3. low":"380.9700","4. close":"382.9600","5. volume":"3637599"},"2021-02-01":{"1. open":"375.1700","2. high":"378.7499","3. low":"372.7000","4. close":"377.6000","5. volume":"4393168"},"2021-01-29":{"1. open":"377.0600","2. high":"378.0100","3. low":"369.6500","4. close":"371.5200","5. volume":"5001516"},"2021-01-28":{"1. open":"377.7600","2. high":"383.3400","3. low":"377.3000","4. close":"379.0500","5. volume":"5677790"},"2021-01-27":{"1. open":"381.6300","2. high":"381.7000","3. low":"373.4300","4. close":"375.8700","5. volume":"5592647"},"2021-01-26":{"1. open":"386.8100","2. high":"387.2000","3. low":"385.0000","4. close":"385.2700","5. volume":"2219242"},"2021-01-25":{"1. open":"385.1200","2. high":"386.1800","3. low":"379.8800","4. close":"385.8400","5. volume":"3890128"},"2021-01-22":{"1. open":"383.7300","2. high":"385.5000","3. low":"383.2550","4. close":"384.3100","5. volume":"3739827"},"2021-01-21":{"1. open":"385.8900","2. high":"386.3781","3. low":"384.6700","4. close":"385.6200","5. volume":"3556652"},"2021-01-20":{"1. open":"382.5200","2. high":"386.1900","3. low":"382.1100","4. close":"385.2800","5. volume":"3431228"},"2021-01-19":{"1. open":"379.7300","2. high":"380.6100","3. low":"378.1500","4. close":"380.0500","5. volume":"7103186"},"2021-01-15":{"1. open":"378.0900","2. high":"378.9200","3. low":"375.0820","4. close":"377.1000","5. volume":"10182719"},"2021-01-14":{"1. open":"381.9600","2. high":"382.5300","3. low":"379.4300","4. close":"379.8400","5. volume":"7004309"},"2021-01-13":{"1. open":"380.1200","2. high":"382.2400","3. low":"379.2400","4. close":"381.1600","5. volume":"3764929"},"2021-01-12":{"1. open":"380.2000","2. high":"381.2300","3. low":"377.7700","4. close":"380.2000","5. volume":"3488632"},"2021-01-11":{"1. open":"379.2300","2. high":"381.9200","3. low":"379.1250","4. close":"380.1400","5. volume":"3365972"},"2021-01-08":{"1. open":"382.0100","2. high":"382.8600","3. low":"378.4900","4. close":"382.6400","5. volume":"3400271"},"2021-01-07":{"1. open":"377.4711","2. high":"381.2600","3. low":"377.2800","4. close":"380.4700","5. volume":"6051650"},"2021-01-06":{"1. open":"371.0200","2. high":"378.3700","3. low":"370.4600","4. close":"374.9200","5. volume":"4343066"},"2021-01-05":{"1. open":"369.4400","2. high":"373.8300","3. low":"369.4400","4. close":"372.6700","5. volume":"4310505"},"2021-01-04":{"1. open":"376.6900","2. high":"376.8200","3. low":"366.1600","4. close":"370.2200","5. volume":"7103724"},"2020-12-31":{"1. open":"373.2000","2. high":"376.0400","3. low":"372.6000","4. close":"375.3900","5. volume":"4713052"},"2020-12-30":{"1. open":"373.7400","2. high":"374.4309","3. low":"372.9500","4. close":"373.3000","5. volume":"2727467"},"2020-12-29":{"1. open":"375.1500","2. high":"375.4000","3. low":"372.2000","4. close":"372.8100","5. volume":"5401585"},"2020-12-28":{"1. open":"373.1500","2. high":"373.9400","3. low":"372.4400","4. close":"373.5300","5. volume":"2335819"},"2020-12-24":{"1. open":"369.4200","2. high":"370.3600","3. low":"368.8098","4. close":"370.3100","5. volume":"2040697"},"2020-12-23":{"1. open":"369.6301","2. high":"370.9550","3. low":"368.7000","4. close":"368.8800","5. volume":"3234329"},"2020-12-22":{"1. open":"369.4900","2. high":"369.6700","3. low":"367.4200","4. close":"368.5600","5. volume":"3441988"},"2020-12-21":{"1. open":"366.3000","2. high":"370.1400","3. low":"363.3800","4. close":"369.2700","5. volume":"5221646"},"2020-12-18":{"1. open":"372.3600","2. high":"372.4800","3. low":"368.3600","4. close":"370.4900","5. volume":"6697564"},"2020-12-17":{"1. open":"371.6900","2. high":"372.1950","3. low":"369.8745","4. close":"371.9600","5. volume":"6485616"},"2020-12-16":{"1. open":"369.6200","2. high":"370.9100","3. low":"368.6250","4. close":"369.9000","5. volume":"5512871"},"2020-12-15":{"1. open":"367.1400","2. high":"369.3500","3. low":"365.6900","4. close":"369.3100","5. volume":"8472663"},"2020-12-14":{"1. open":"368.4400","2. high":"369.5700","3. low":"364.2100","4. close":"364.3500","5. volume":"3797572"},"2020-12-11":{"1. open":"366.2700","2. high":"367.9300","3. low":"364.6150","4. close":"367.6200","5. volume":"4501555"},"2020-12-10":{"1. open":"366.7500","2. high":"369.2140","3. low":"365.8110","4. close":"368.0800","5. volume":"3151144"},"2020-12-09":{"1. open":"372.2800","2. high":"372.4200","3. low":"367.3250","4. close":"368.2800","5. volume":"3758194"},"2020-12-08":{"1. open":"369.0700","2. high":"372.1600","3. low":"369.0600","4. close":"371.5300","5. volume":"3491095"},"2020-12-07":{"1. open":"370.4300","2. high":"370.9900","3. low":"369.1200","4. close":"370.5000","5. volume":"3162331"},"2020-12-04":{"1. open":"368.6800","2. high":"371.2000","3. low":"368.6194","4. close":"371.1900","5. volume":"4091844"},"2020-12-03":{"1. open":"368.0199","2. high":"369.5299","3. low":"366.8800","4. close":"368.0300","5. volume":"3068483"},"2020-12-02":{"1. open":"366.1600","2. high":"368.2700","3. low":"365.5500","4. close":"368.1000","5. volume":"4121854"},"2020-12-01":{"1. open":"366.9000","2. high":"368.9900","3. low":"366.2700","4. close":"367.3200","5. volume":"3664972"},"2020-11-30":{"1. open":"364.1800","2. high":"364.3900","3. low":"360.5000","4. close":"363.3200","5. volume":"4093350"},"2020-11-27":{"1. open":"365.1900","2. high":"365.5200","3. low":"363.9700","4. close":"364.9800","5. volume":"1354562"},"2020-11-25":{"1. open":"364.4000","2. high":"364.4800","3. low":"362.8000","4. close":"363.9900","5. volume":"3826470"},"2020-11-24":{"1. open":"361.5200","2. high":"365.1000","3. low":"360.5973","4. close":"364.5100","5. volume":"3512360"},"2020-11-23":{"1. open":"358.6500","2. high":"360.0500","3. low":"356.1700","4. close":"358.7700","5. volume":"2728517"},"2020-11-20":{"1. open":"358.7900","2. high":"359.0400","3. low":"356.5300","4. close":"356.6300","5. volume":"2697897"},"2020-11-19":{"1. open":"356.8450","2. high":"359.5000","3. low":"355.4900","4. close":"359.0400","5. volume":"3321607"},"2020-11-18":{"1. open":"362.2100","2. high":"362.8200","3. low":"357.5300","4. close":"357.5900","5. volume":"3179144"},"2020-11-17":{"1. open":"361.2700","2. high":"363.2400","3. low":"359.6900","4. close":"361.9500","5. volume":"2656620"},"2020-11-16":{"1. open":"362.3400","2. high":"363.8700","3. low":"360.9300","4. close":"363.8000","5. volume":"3332428"},"2020-11-13":{"1. open":"356.5200","2. high":"360.1880","3. low":"355.9900","4. close":"359.3400","5. volume":"2685415"},"2020-11-12":{"1. open":"356.8500","2. high":"357.6900","3. low":"352.5400","4. close":"354.5200","5. volume":"3794928"},"2020-11-11":{"1. open":"357.6600","2. high":"358.8600","3. low":"356.4275","4. close":"357.9300","5. volume":"2485781"},"2020-11-10":{"1. open":"354.7700","2. high":"356.4200","3. low":"351.8682","4. close":"355.3700","5. volume":"5174082"},"2020-11-09":{"1. open":"365.2900","2. high":"365.6900","3. low":"355.3400","4. close":"355.8300","5. volume":"9109230"},"2020-11-06":{"1. open":"351.1700","2. high":"352.7600","3. low":"348.9500","4. close":"351.4400","5. volume":"2871848"},"2020-11-05":{"1. open":"350.5400","2. high":"353.4450","3. low":"350.1254","4. close":"351.4700","5. volume":"6900518"},"2020-11-04":{"1. open":"342.0700","2. high":"349.1900","3. low":"340.7400","4. close":"344.7300","5. volume":"6499142"},"2020-11-03":{"1. open":"334.8600","2. high":"339.4300","3. low":"334.3500","4. close":"337.2800","5. volume":"6559410"},"2020-11-02":{"1. open":"331.3800","2. high":"333.5271","3. low":"328.3800","4. close":"331.3600","5. volume":"4658487"},"2020-10-30":{"1. open":"329.4200","2. high":"330.8200","3. low":"323.7200","4. close":"327.6200","5. volume":"6634052"},"2020-10-29":{"1. open":"328.1000","2. high":"334.5400","3. low":"326.2600","4. close":"331.1500","5. volume":"5163505"},"2020-10-28":{"1. open":"333.2400","2. high":"334.0000","3. low":"327.3000","4. close":"327.8800","5. volume":"7096185"},"2020-10-27":{"1. open":"340.9267","2. high":"341.3000","3. low":"339.1600","4. close":"339.4300","5. volume":"4227596"},"2020-10-26":{"1. open":"343.3200","2. high":"344.1900","3. low":"336.8100","4. close":"340.5900","5. volume":"4327232"},"2020-10-23":{"1. open":"347.1640","2. high":"347.1900","3. low":"344.3600","4. close":"346.9600","5. volume":"1796836"},"2020-10-22":{"1. open":"344.2000","2. high":"346.4500","3. low":"341.8800","4. close":"345.8600","5. volume":"2461179"},"2020-10-21":{"1. open":"344.5200","2. high":"346.7900","3. low":"343.6300","4. close":"343.9000","5. volume":"3689177"},"2020-10-20":{"1. open":"344.6700","2. high":"348.1000","3. low":"343.8900","4. close":"344.5700","5. volume":"2816247"},"2020-10-19":{"1. open":"349.8800","2. high":"350.5200","3. low":"342.2987","4. close":"343.2200","5. volume":"2973436"},"2020-10-16":{"1. open":"350.2700","2. high":"351.9700","3. low":"348.3400","4. close":"348.4500","5. volume":"2768044"},"2020-10-15":{"1. open":"344.9200","2. high":"349.2400","3. low":"344.3100","4. close":"348.7600","5. volume":"3021176"},"2020-10-14":{"1. open":"351.9500","2. high":"353.0850","3. low":"348.3700","4. close":"349.1900","5. volume":"2373076"},"2020-10-13":{"1. open":"353.5100","2. high":"353.6000","3. low":"350.3300","4. close":"351.3900","5. volume":"2664589"},"2020-10-12":{"1. open":"350.7800","2. high":"355.2500","3. low":"350.2800","4. close":"353.6900","5. volume":"2301131"},"2020-10-09":{"1. open":"346.7900","2. high":"348.5400","3. low":"346.0900","4. close":"348.0100","5. volume":"3377059"},"2020-10-08":{"1. open":"344.0700","2. high":"345.0300","3. low":"343.0600","4. close":"344.9800","5. volume":"4166927"},"2020-10-07":{"1. open":"339.2800","2. high":"342.8000","3. low":"339.2800","4. close":"341.9000","5. volume":"3121992"},"2020-10-06":{"1. open":"341.1300","2. high":"343.3500","3. low":"335.5600","4. close":"336.0600","5. volume":"3934679"},"2020-10-05":{"1. open":"337.2100","2. high":"341.1200","3. low":"337.2000","4. close":"340.9000","5. volume":"3208467"},"2020-10-02":{"1. open":"332.8200","2. high":"337.0900","3. low":"332.3850","4. close":"335.0500","5. volume":"4092570"},"2020-10-01":{"1. open":"338.8300","2. high":"339.8700","3. low":"336.1800","4. close":"338.2400","5. volume":"3381645"},"2020-09-30":{"1. open":"334.3400","2. high":"339.4688","3. low":"334.1000","4. close":"336.0600","5. volume":"4750895"},"2020-09-29":{"1. open":"335.2100","2. high":"335.8950","3. low":"332.7800","4. close":"333.5100","5. volume":"2540790"},"2020-09-28":{"1. open":"334.3600","2. high":"336.1000","3. low":"333.3100","4. close":"335.3600","5. volume":"3411162"},"2020-09-25":{"1. open":"323.7400","2. high":"330.7100","3. low":"322.7500","4. close":"329.8800","5. volume":"4178642"},"2020-09-24":{"1. open":"322.3177","2. high":"327.9000","3. low":"320.9200","4. close":"324.6000","5. volume":"4232095"},"2020-09-23":{"1. open":"332.0900","2. high":"332.3800","3. low":"323.2200","4. close":"323.7500","5. volume":"4366063"},"2020-09-22":{"1. open":"331.2297","2. high":"333.5700","3. low":"328.5000","4. close":"332.9700","5. volume":"2864816"},"2020-09-21":{"1. open":"328.4200","2. high":"329.7400","3. low":"324.3500","4. close":"329.6300","5. volume":"6177811"},"2020-09-18":{"1. open":"338.1700","2. high":"338.2100","3. low":"330.6400","4. close":"333.3400","5. volume":"3204653"},"2020-09-17":{"1. open":"334.9400","2. high":"339.0100","3. low":"334.3410","4. close":"337.2900","5. volume":"3097858"},"2020-09-16":{"1. open":"342.9500","2. high":"344.4700","3. low":"339.9500","4. close":"340.2100","5. volume":"2453201"},"2020-09-15":{"1. open":"342.5200","2. high":"343.4200","3. low":"340.4102","4. close":"341.5700","5. volume":"2553912"},"2020-09-14":{"1. open":"338.8600","2. high":"341.6600","3. low":"338.3200","4. close":"339.8400","5. volume":"2830727"},"2020-09-11":{"1. open":"337.1200","2. high":"338.2700","3. low":"332.3500","4. close":"335.3800","5. volume":"3490163"},"2020-09-10":{"1. open":"343.2600","2. high":"343.9100","3. low":"334.2100","4. close":"335.2200","5. volume":"5060220"},"2020-09-09":{"1. open":"338.9800","2. high":"343.8900","3. low":"337.9800","4. close":"341.1800","5. volume":"5378531"},"2020-09-08":{"1. open":"338.0500","2. high":"339.4000","3. low":"334.2300","4. close":"334.6300","5. volume":"5003489"},"2020-09-04":{"1. open":"347.6000","2. high":"349.2900","3. low":"336.2600","4. close":"343.9800","5. volume":"5359409"},"2020-09-03":{"1. open":"357.3800","2. high":"357.8759","3. low":"344.0200","4. close":"346.8200","5. volume":"7771371"},"2020-09-02":{"1. open":"356.1800","2. high":"360.2600","3. low":"354.9300","4. close":"359.2400","5. volume":"3596614"},"2020-09-01":{"1. open":"351.6800","2. high":"354.1800","3. low":"350.7000","4. close":"354.0600","5. volume":"3700409"},"2020-08-31":{"1. open":"351.8100","2. high":"352.7700","3. low":"350.5100","4. close":"350.7700","5. volume":"5757749"},"2020-08-28":{"1. open":"350.8900","2. high":"352.1900","3. low":"349.6600","4. close":"352.0000","5. volume":"2520823"},"2020-08-27":{"1. open":"349.6600","2. high":"351.3200","3. low":"347.9800","4. close":"349.7600","5. volume":"3767591"},"2020-08-26":{"1. open":"346.1100","2. high":"349.2700","3. low":"345.5800","4. close":"349.0000","5. volume":"3674797"},"2020-08-25":{"1. open":"344.9600","2. high":"345.6000","3. low":"343.7110","4. close":"345.4900","5. volume":"4004390"},"2020-08-24":{"1. open":"343.5200","2. high":"344.4200","3. low":"342.4500","4. close":"344.3500","5. volume":"2083972"},"2020-08-21":{"1. open":"339.2300","2. high":"341.0500","3. low":"338.9500","4. close":"340.8500","5. volume":"2063327"},"2020-08-20":{"1. open":"336.7300","2. high":"340.1505","3. low":"336.5900","4. close":"339.6600","5. volume":"1804711"},"2020-08-19":{"1. open":"340.4000","2. high":"340.9990","3. low":"338.0200","4. close":"338.6200","5. volume":"1911489"},"2020-08-18":{"1. open":"339.7200","2. high":"340.4600","3. low":"337.9800","4. close":"340.0000","5. volume":"1634618"},"2020-08-17":{"1. open":"339.3200","2. high":"339.7200","3. low":"338.8700","4. close":"339.2800","5. volume":"1630600"},"2020-08-14":{"1. open":"337.7601","2. high":"338.7900","3. low":"337.0500","4. close":"338.1900","5. volume":"1716097"},"2020-08-13":{"1. open":"338.0000","2. high":"339.6150","3. low":"337.1800","4. close":"338.2200","5. volume":"2643209"},"2020-08-12":{"1. open":"336.8500","2. high":"339.6403","3. low":"336.8000","4. close":"338.8000","5. volume":"2907862"},"2020-08-11":{"1. open":"338.2400","2. high":"338.8800","3. low":"333.3800","4. close":"334.1400","5. volume":"3603710"},"2020-08-10":{"1. open":"336.4200","2. high":"337.1500","3. low":"334.3300","4. close":"336.9600","5. volume":"2222132"},"2020-08-07":{"1. open":"334.6000","2. high":"336.1800","3. low":"333.6507","4. close":"335.9500","5. volume":"3050296"},"2020-08-06":{"1. open":"332.8500","2. high":"335.8100","3. low":"332.4800","4. close":"335.7100","5. volume":"3301089"},"2020-08-05":{"1. open":"332.8300","2. high":"333.7000","3. low":"332.5200","4. close":"333.4500","5. volume":"2435103"},"2020-08-04":{"1. open":"329.1900","2. high":"331.4000","3. low":"329.1900","4. close":"331.3000","5. volume":"3581597"},"2020-08-03":{"1. open":"329.6600","2. high":"330.9300","3. low":"329.0639","4. close":"330.1100","5. volume":"2835276"},"2020-07-31":{"1. open":"327.2100","2. high":"327.8900","3. low":"322.6300","4. close":"327.8200","5. volume":"4683442"},"2020-07-30":{"1. open":"323.1900","2. high":"325.7100","3. low":"320.9000","4. close":"325.2600","5. volume":"3287164"},"2020-07-29":{"1. open":"323.4100","2. high":"327.0150","3. low":"323.3600","4. close":"326.3800","5. volume":"2339925"},"2020-07-28":{"1. open":"323.6700","2. high":"324.9300","3. low":"322.1400","4. close":"322.5000","5. volume":"2513072"},"2020-07-27":{"1. open":"322.8900","2. high":"324.6900","3. low":"322.0595","4. close":"324.5000","5. volume":"3434018"},"2020-07-24":{"1. open":"322.2000","2. high":"323.2700","3. low":"320.5500","4. close":"322.1300","5. volume":"3421832"},"2020-07-23":{"1. open":"327.7200","2. high":"328.5200","3. low":"322.7500","4. close":"324.2000","5. volume":"3024171"},"2020-07-22":{"1. open":"325.9100","2. high":"330.0600","3. low":"325.7900","4. close":"328.1700","5. volume":"3177170"},"2020-07-21":{"1. open":"327.7500","2. high":"328.2200","3. low":"325.2600","4. close":"326.2500","5. volume":"3103323"},"2020-07-20":{"1. open":"322.6900","2. high":"326.3600","3. low":"321.9000","4. close":"325.6600","5. volume":"2352301"},"2020-07-17":{"1. open":"323.1500","2. high":"323.8500","3. low":"321.0100","4. close":"322.9900","5. volume":"2251285"},"2020-07-16":{"1. open":"321.0500","2. high":"322.5000","3. low":"320.3500","4. close":"322.0400","5. volume":"2388146"},"2020-07-15":{"1. open":"323.6900","2. high":"324.3200","3. low":"320.5300","4. close":"323.1600","5. volume":"3876896"},"2020-07-14":{"1. open":"314.5200","2. high":"320.5900","3. low":"313.2400","4. close":"320.1700","5. volume":"7114284"},"2020-07-13":{"1. open":"321.3500","2. high":"323.9700","3. low":"315.3800","4. close":"316.0700","5. volume":"5078343"},"2020-07-10":{"1. open":"315.4800","2. high":"319.1400","3. low":"314.0000","4. close":"318.9000","5. volume":"2754737"},"2020-07-09":{"1. open":"318.2100","2. high":"318.3300","3. low":"311.8900","4. close":"315.7200","5. volume":"3294361"},"2020-07-08":{"1. open":"315.8300","2. high":"317.5400","3. low":"313.9400","4. close":"317.3300","5. volume":"3677673"},"2020-07-07":{"1. open":"316.5900","2. high":"318.7500","3. low":"314.6000","4. close":"314.9800","5. volume":"2860049"},"2020-07-06":{"1. open":"317.6700","2. high":"318.6500","3. low":"316.8000","4. close":"318.2600","5. volume":"4444706"},"2020-07-02":{"1. open":"315.4900","2. high":"316.9100","3. low":"312.7200","4. close":"313.4500","5. volume":"3488472"},"2020-07-01":{"1. open":"310.7400","2. high":"313.0900","3. low":"310.2500","4. close":"311.8100","5. volume":"4012724"},"2020-06-30":{"1. open":"305.1800","2. high":"311.4100","3. low":"305.0500","4. close":"309.6900","5. volume":"5454089"},"2020-06-29":{"1. open":"302.5600","2. high":"305.6600","3. low":"300.1100","4. close":"305.6600","5. volume":"4065198"},"2020-06-26":{"1. open":"307.3500","2. high":"307.5600","3. low":"300.6200","4. close":"301.1400","5. volume":"4968248"},"2020-06-25":{"1. open":"304.6600","2. high":"308.8300","3. low":"302.4400","4. close":"308.5000","5. volume":"6424479"},"2020-06-24":{"1. open":"311.0400","2. high":"311.7300","3. low":"303.3600","4. close":"305.3000","5. volume":"5044948"},"2020-06-23":{"1. open":"314.7000","2. high":"315.7500","3. low":"312.8700","4. close":"313.2100","5. volume":"3793033"},"2020-06-22":{"1. open":"309.1700","2. high":"312.2400","3. low":"307.9500","4. close":"311.9400","5. volume":"4172702"},"2020-06-19":{"1. open":"315.3300","2. high":"315.6000","3. low":"308.3800","4. close":"309.7200","5. volume":"3832131"},"2020-06-18":{"1. open":"309.8200","2. high":"312.1300","3. low":"309.3600","4. close":"311.6200","5. volume":"4006397"},"2020-06-17":{"1. open":"313.9400","2. high":"314.2000","3. low":"310.6900","4. close":"311.3800","5. volume":"3527692"},"2020-06-16":{"1. open":"315.3900","2. high":"315.5000","3. low":"307.5100","4. close":"312.7900","5. volume":"5232996"},"2020-06-15":{"1. open":"297.7900","2. high":"308.0500","3. low":"296.4900","4. close":"306.8900","5. volume":"6261476"},"2020-06-12":{"1. open":"309.2900","2. high":"310.1400","3. low":"299.6200","4. close":"305.3600","5. volume":"7851567"},"2020-06-11":{"1. open":"312.5700","2. high":"313.1000","3. low":"301.0800","4. close":"301.5900","5. volume":"7865723"},"2020-06-10":{"1. open":"322.6000","2. high":"323.5600","3. low":"319.4000","4. close":"320.1100","5. volume":"5992882"},"2020-06-09":{"1. open":"321.4700","2. high":"323.5400","3. low":"320.5200","4. close":"322.0100","5. volume":"4319654"},"2020-06-08":{"1. open":"321.2300","2. high":"324.5500","3. low":"320.8100","4. close":"324.4000","5. volume":"3821192"},"2020-06-05":{"1. open":"318.3800","2. high":"322.4500","3. low":"318.3200","4. close":"320.4800","5. volume":"7158816"},"2020-06-04":{"1. open":"312.1800","2. high":"314.1200","3. low":"310.1700","4. close":"312.3400","5. volume":"6995292"},"2020-06-03":{"1. open":"311.3300","2. high":"314.3200","3. low":"311.0200","4. close":"313.3900","5. volume":"4816540"},"2020-06-02":{"1. open":"307.6500","2. high":"309.2300","3. low":"306.1700","4. close":"309.2300","5. volume":"3175867"},"2020-06-01":{"1. open":"304.6400","2. high":"307.2500","3. low":"304.1000","4. close":"306.6800","5. volume":"6468512"},"2020-05-29":{"1. open":"303.4700","2. high":"305.9900","3. low":"300.5800","4. close":"305.1800","5. volume":"7085348"},"2020-05-28":{"1. open":"305.8200","2. high":"307.9100","3. low":"303.3000","4. close":"303.9500","5. volume":"5876813"},"2020-05-27":{"1. open":"303.1600","2. high":"304.6100","3. low":"297.9100","4. close":"304.5500","5. volume":"6798645"},"2020-05-26":{"1. open":"302.9900","2. high":"303.2000","3. low":"299.7100","4. close":"300.1700","5. volume":"7296387"},"2020-05-22":{"1. open":"295.5200","2. high":"296.6200","3. low":"294.2100","4. close":"296.4100","5. volume":"3699104"},"2020-05-21":{"1. open":"297.7900","2. high":"298.6600","3. low":"294.6900","4. close":"295.8100","5. volume":"3860802"},"2020-05-20":{"1. open":"296.8100","2. high":"298.8700","3. low":"296.6000","4. close":"297.9900","5. volume":"3877710"},"2020-05-19":{"1. open":"295.3400","2. high":"297.1700","3. low":"292.9200","4. close":"292.9900","5. volume":"5319362"},"2020-05-18":{"1. open":"294.0900","2. high":"297.7000","3. low":"293.6900","4. close":"296.0400","5. volume":"6004056"},"2020-05-15":{"1. open":"283.3400","2. high":"287.2300","3. low":"282.2500","4. close":"287.1600","5. volume":"7136686"},"2020-05-14":{"1. open":"279.8400","2. high":"286.0200","3. low":"275.0000","4. close":"285.9200","5. volume":"8711240"},"2020-05-13":{"1. open":"286.9600","2. high":"288.1200","3. low":"279.8700","4. close":"282.5400","5. volume":"8580643"},"2020-05-12":{"1. open":"294.7300","2. high":"295.1700","3. low":"287.4600","4. close":"287.4700","5. volume":"4716415"},"2020-05-11":{"1. open":"291.2100","2. high":"294.9900","3. low":"290.8700","4. close":"293.4500","5. volume":"6115012"},"2020-05-08":{"1. open":"292.0600","2. high":"293.8700","3. low":"290.8100","4. close":"293.4600","5. volume":"4341965"},"2020-05-07":{"1. open":"288.7000","2. high":"290.7000","3. low":"288.0900","4. close":"288.6300","5. volume":"3778013"},"2020-05-06":{"1. open":"289.0200","2. high":"289.3900","3. low":"285.0600","4. close":"285.2500","5. volume":"3424627"},"2020-05-05":{"1. open":"287.5300","2. high":"290.2000","3. low":"286.6700","4. close":"287.1400","5. volume":"5937999"},"2020-05-04":{"1. open":"281.5500","2. high":"284.8600","3. low":"280.1000","4. close":"284.6300","5. volume":"4748427"},"2020-05-01":{"1. open":"286.1900","2. high":"286.9300","3. low":"282.4400","4. close":"283.5300","5. volume":"6340932"},"2020-04-30":{"1. open":"292.6600","2. high":"293.1800","3. low":"289.5400","4. close":"291.1600","5. volume":"11214532"},"2020-04-29":{"1. open":"292.5000","2. high":"295.8400","3. low":"291.3800","4. close":"294.1300","5. volume":"7092595"},"2020-04-28":{"1. open":"291.9900","2. high":"292.3600","3. low":"286.3500","4. close":"286.6400","5. volume":"6896972"},"2020-04-27":{"1. open":"286.0300","2. high":"289.2000","3. low":"285.5500","4. close":"288.1900","5. volume":"5332997"},"2020-04-24":{"1. open":"281.6000","2. high":"284.5800","3. low":"279.3900","4. close":"283.9000","5. volume":"5010867"},"2020-04-23":{"1. open":"281.3500","2. high":"284.8100","3. low":"279.6700","4. close":"279.9800","5. volume":"7266943"},"2020-04-22":{"1. open":"279.1900","2. high":"281.9300","3. low":"277.8000","4. close":"280.0600","5. volume":"7193430"},"2020-04-21":{"1. open":"277.6100","2. high":"278.9100","3. low":"272.9200","4. close":"273.8600","5. volume":"8679603"},"2020-04-20":{"1. open":"283.5100","2. high":"287.2100","3. low":"282.2600","4. close":"282.4600","5. volume":"5670774"},"2020-04-17":{"1. open":"286.2900","2. high":"288.2200","3. low":"283.3100","4. close":"287.5800","5. volume":"7982814"},"2020-04-16":{"1. open":"280.0200","2. high":"280.9000","3. low":"276.6200","4. close":"280.0500","5. volume":"6127425"},"2020-04-15":{"1. open":"278.4400","2. high":"280.4600","3. low":"276.3100","4. close":"278.5700","5. volume":"5998273"},"2020-04-14":{"1. open":"281.8700","2. high":"285.8000","3. low":"280.8000","4. close":"284.8300","5. volume":"8103249"},"2020-04-13":{"1. open":"278.0000","2. high":"278.3100","3. low":"272.2900","4. close":"276.4400","5. volume":"7553780"},"2020-04-09":{"1. open":"278.6500","2. high":"282.0700","3. low":"276.3500","4. close":"279.1200","5. volume":"11459971"},"2020-04-08":{"1. open":"268.7500","2. high":"276.2500","3. low":"266.4000","4. close":"275.0000","5. volume":"5960504"},"2020-04-07":{"1. open":"275.0700","2. high":"276.0000","3. low":"265.7000","4. close":"265.9100","5. volume":"11655442"},"2020-04-06":{"1. open":"258.6300","2. high":"267.8100","3. low":"257.5400","4. close":"265.8000","5. volume":"9561090"},"2020-04-03":{"1. open":"251.4900","2. high":"254.0500","3. low":"246.0000","4. close":"249.0200","5. volume":"6418965"},"2020-04-02":{"1. open":"245.9200","2. high":"253.4700","3. low":"245.4400","4. close":"252.5900","5. volume":"7500051"},"2020-04-01":{"1. open":"248.7600","2. high":"252.2200","3. low":"244.6200","4. close":"246.8000","5. volume":"13657276"},"2020-03-31":{"1. open":"261.4000","2. high":"264.1000","3. low":"257.0000","4. close":"258.4000","5. volume":"9502350"},"2020-03-30":{"1. open":"256.5300","2. high":"263.2000","3. low":"254.3700","4. close":"262.3600","5. volume":"9526222"},"2020-03-27":{"1. open":"254.0000","2. high":"261.6300","3. low":"251.7800","4. close":"254.2400","5. volume":"9513017"},"2020-03-26":{"1. open":"250.3300","2. high":"263.6300","3. low":"249.9000","4. close":"262.3700","5. volume":"15861344"},"2020-03-25":{"1. open":"245.5700","2. high":"257.2000","3. low":"240.4900","4. close":"247.4700","5. volume":"11903413"},"2020-03-24":{"1. open":"236.9900","2. high":"246.3500","3. low":"235.9700","4. close":"245.8800","5. volume":"12400880"},"2020-03-23":{"1. open":"230.2300","2. high":"231.4600","3. low":"220.2800","4. close":"224.6500","5. volume":"14442353"},"2020-03-20":{"1. open":"244.8500","2. high":"246.7000","3. low":"230.7000","4. close":"231.1600","5. volume":"12613260"},"2020-03-19":{"1. open":"239.3200","2. high":"248.2500","3. low":"232.9400","4. close":"242.0600","5. volume":"18290369"},"2020-03-18":{"1. open":"237.2200","2. high":"246.8900","3. low":"228.7800","4. close":"241.1700","5. volume":"21952758"},"2020-03-17":{"1. open":"245.8000","2. high":"257.0000","3. low":"237.8200","4. close":"255.3900","5. volume":"18109178"},"2020-03-16":{"1. open":"242.4700","2. high":"257.8200","3. low":"235.0000","4. close":"240.1200","5. volume":"17961101"},"2020-03-13":{"1. open":"264.7400","2. high":"272.0700","3. low":"250.5200","4. close":"271.5500","5. volume":"24899569"},"2020-03-12":{"1. open":"256.8800","2. high":"267.7800","3. low":"248.5600","4. close":"248.9600","5. volume":"22382029"},"2020-03-11":{"1. open":"281.8600","2. high":"283.0300","3. low":"271.9900","4. close":"275.4700","5. volume":"9957625"},"2020-03-10":{"1. open":"285.7100","2. high":"289.7400","3. low":"274.6100","4. close":"289.5500","5. volume":"14188097"},"2020-03-09":{"1. open":"277.2000","2. high":"285.2900","3. low":"274.5800","4. close":"274.8000","5. volume":"14636650"},"2020-03-06":{"1. open":"294.4900","2. high":"300.0400","3. low":"291.4200","4. close":"298.7000","5. volume":"9896243"},"2020-03-05":{"1. open":"306.3200","2. high":"309.8100","3. low":"301.3100","4. close":"303.7600","5. volume":"6496614"},"2020-03-04":{"1. open":"307.4500","2. high":"314.7500","3. low":"304.7100","4. close":"314.7500","5. volume":"7182097"},"2020-03-03":{"1. open":"310.7600","2. high":"315.1500","3. low":"298.8800","4. close":"301.5000","5. volume":"12875523"},"2020-03-02":{"1. open":"299.3400","2. high":"310.5000","3. low":"295.6500","4. close":"310.4000","5. volume":"11757256"},"2020-02-28":{"1. open":"290.0400","2. high":"297.9600","3. low":"286.7100","4. close":"295.9100","5. volume":"19515305"},"2020-02-27":{"1. open":"306.7200","2. high":"311.0300","3. low":"298.7100","4. close":"298.7100","5. volume":"11315790"},"2020-02-26":{"1. open":"315.5300","2. high":"319.5000","3. low":"312.0700","4. close":"312.9100","5. volume":"11652574"},"2020-02-25":{"1. open":"325.3800","2. high":"326.0600","3. low":"313.0800","4. close":"314.1200","5. volume":"12079061"},"2020-02-24":{"1. open":"324.6100","2. high":"327.2800","3. low":"322.7000","4. close":"323.8300","5. volume":"7475568"},"2020-02-21":{"1. open":"337.0000","2. high":"337.3200","3. low":"334.1000","4. close":"335.0100","5. volume":"4323726"},"2020-02-20":{"1. open":"339.3300","2. high":"340.2000","3. low":"335.2300","4. close":"338.4900","5. volume":"3562251"},"2020-02-19":{"1. open":"339.3300","2. high":"340.6300","3. low":"339.0200","4. close":"339.8800","5. volume":"2675106"},"2020-02-18":{"1. open":"338.0500","2. high":"338.7000","3. low":"336.7500","4. close":"338.2600","5. volume":"3566565"},"2020-02-14":{"1. open":"339.0000","2. high":"339.2600","3. low":"337.7500","4. close":"339.0700","5. volume":"6510637"},"2020-02-13":{"1. open":"337.4600","2. high":"339.6800","3. low":"337.1000","4. close":"338.5800","5. volume":"7897587"},"2020-02-12":{"1. open":"338.3900","2. high":"339.1900","3. low":"337.9800","4. close":"339.0000","5. volume":"5432709"},"2020-02-11":{"1. open":"337.7100","2. high":"338.5400","3. low":"336.2600","4. close":"336.8400","5. volume":"5840739"},"2020-02-10":{"1. open":"332.7100","2. high":"336.2400","3. low":"332.7100","4. close":"336.2200","5. volume":"3599153"},"2020-02-07":{"1. open":"334.3300","2. high":"335.1300","3. low":"333.1200","4. close":"333.7500","5. volume":"4678982"},"2020-02-06":{"1. open":"335.5700","2. high":"335.6800","3. low":"334.2900","4. close":"335.5700","5. volume":"4426094"},"2020-02-05":{"1. open":"333.7800","2. high":"334.5800","3. low":"332.2000","4. close":"334.2900","5. volume":"4100292"},"2020-02-04":{"1. open":"329.5600","2. high":"331.4900","3. low":"329.2200","4. close":"330.6100","5. volume":"3622001"},"2020-02-03":{"1. open":"324.8100","2. high":"327.6200","3. low":"324.7300","4. close":"325.5600","5. volume":"3118259"},"2020-01-31":{"1. open":"328.4500","2. high":"328.6200","3. low":"322.1800","4. close":"323.2400","5. volume":"6354042"},"2020-01-30":{"1. open":"325.8200","2. high":"329.3600","3. low":"324.9600","4. close":"329.0900","5. volume":"4077831"},"2020-01-29":{"1. open":"329.8700","2. high":"330.0800","3. low":"327.9200","4. close":"328.1000","5. volume":"3372233"},"2020-01-28":{"1. open":"326.5300","2. high":"329.3000","3. low":"326.0000","4. close":"328.3300","5. volume":"5550660"},"2020-01-27":{"1. open":"324.4500","2. high":"326.5600","3. low":"324.0900","4. close":"324.8700","5. volume":"6533909"},"2020-01-24":{"1. open":"333.9100","2. high":"334.0100","3. low":"328.8400","4. close":"330.2300","5. volume":"4792385"},"2020-01-23":{"1. open":"332.1000","2. high":"333.4100","3. low":"330.8800","4. close":"333.2600","5. volume":"7451594"},"2020-01-22":{"1. open":"333.7500","2. high":"334.4400","3. low":"332.6800","4. close":"332.8500","5. volume":"4179563"},"2020-01-21":{"1. open":"332.3800","2. high":"333.6500","3. low":"332.3100","4. close":"332.7800","5. volume":"5888050"},"2020-01-17":{"1. open":"333.2000","2. high":"333.6500","3. low":"332.5400","4. close":"333.5000","5. volume":"4982426"},"2020-01-16":{"1. open":"331.1700","2. high":"332.4000","3. low":"330.9200","4. close":"332.4000","5. volume":"5493031"},"2020-01-15":{"1. open":"328.8100","2. high":"330.4900","3. low":"328.7100","4. close":"329.6600","5. volume":"4402222"},"2020-01-14":{"1. open":"328.9000","2. high":"330.0700","3. low":"328.1100","4. close":"328.9200","5. volume":"4298606"},"2020-01-13":{"1. open":"327.8700","2. high":"329.4300","3. low":"327.3600","4. close":"329.4300","5. volume":"3588057"},"2020-01-10":{"1. open":"328.7300","2. high":"328.9000","3. low":"326.6200","4. close":"327.1400","5. volume":"3494582"},"2020-01-09":{"1. open":"327.5900","2. high":"328.1700","3. low":"326.9400","4. close":"328.0500","5. volume":"2962779"},"2020-01-08":{"1. open":"324.3800","2. high":"327.2100","3. low":"324.1100","4. close":"325.8500","5. volume":"3912071"},"2020-01-07":{"1. open":"324.4600","2. high":"324.9700","3. low":"323.6500","4. close":"324.2000","5. volume":"3633004"},"2020-01-06":{"1. open":"321.8900","2. high":"325.1400","3. low":"321.7800","4. close":"325.0900","5. volume":"4211923"},"2020-01-03":{"1. open":"322.5300","2. high":"325.0600","3. low":"322.5100","4. close":"323.8100","5. volume":"4290591"},"2020-01-02":{"1. open":"324.9800","2. high":"326.3200","3. low":"323.9500","4. close":"326.3200","5. volume":"4064896"},"2019-12-31":{"1. open":"321.9600","2. high":"323.5600","3. low":"321.5700","4. close":"323.2400","5. volume":"3128939"},"2019-12-30":{"1. open":"324.4100","2. high":"324.4900","3. low":"321.9600","4. close":"322.5100","5. volume":"3508386"},"2019-12-27":{"1. open":"325.1900","2. high":"325.1900","3. low":"323.7100","4. close":"324.2600","5. volume":"5091405"},"2019-12-26":{"1. open":"323.0600","2. high":"324.3300","3. low":"323.0200","4. close":"324.3200","5. volume":"2847392"},"2019-12-24":{"1. open":"322.8700","2. high":"322.9300","3. low":"322.3100","4. close":"322.6500","5. volume":"2716319"},"2019-12-23":{"1. open":"322.9700","2. high":"323.0400","3. low":"322.4500","4. close":"322.6100","5. volume":"4519479"},"2019-12-20":{"1. open":"321.8600","2. high":"323.3500","3. low":"321.8100","4. close":"322.3800","5. volume":"5678374"},"2019-12-19":{"1. open":"319.6000","2. high":"320.8100","3. low":"319.3400","4. close":"320.7400","5. volume":"5207563"},"2019-12-18":{"1. open":"319.8300","2. high":"320.0600","3. low":"319.3600","4. close":"319.3700","5. volume":"4238727"},"2019-12-17":{"1. open":"319.7800","2. high":"320.0700","3. low":"319.2900","4. close":"319.3500","5. volume":"4846156"},"2019-12-16":{"1. open":"319.0000","2. high":"319.9800","3. low":"318.9900","4. close":"319.3200","5. volume":"3947604"},"2019-12-13":{"1. open":"318.7300","2. high":"320.5200","3. low":"317.8400","4. close":"319.0800","5. volume":"3982990"},"2019-12-12":{"1. open":"316.2300","2. high":"319.8100","3. low":"315.9700","4. close":"318.9700","5. volume":"5000830"},"2019-12-11":{"1. open":"315.8400","2. high":"316.5200","3. low":"315.4100","4. close":"316.1700","5. volume":"3767424"},"2019-12-10":{"1. open":"315.6500","2. high":"316.3200","3. low":"314.6100","4. close":"315.3700","5. volume":"3497832"},"2019-12-09":{"1. open":"316.2000","2. high":"317.0000","3. low":"315.6200","4. close":"315.7000","5. volume":"3124816"},"2019-12-06":{"1. open":"315.9300","2. high":"317.1400","3. low":"315.8900","4. close":"316.6400","5. volume":"4750735"},"2019-12-05":{"1. open":"314.0100","2. high":"314.0100","3. low":"312.3500","4. close":"313.8400","5. volume":"3005274"},"2019-12-04":{"1. open":"312.4500","2. high":"313.8700","3. low":"312.1100","4. close":"313.1800","5. volume":"2210521"},"2019-12-03":{"1. open":"310.3900","2. high":"311.4100","3. low":"308.8800","4. close":"311.2500","5. volume":"2574138"},"2019-12-02":{"1. open":"316.4300","2. high":"316.4500","3. low":"312.9500","4. close":"313.4100","5. volume":"3526531"},"2019-11-29":{"1. open":"316.6900","2. high":"316.9200","3. low":"315.8500","4. close":"316.0600","5. volume":"1790666"},"2019-11-27":{"1. open":"316.4700","2. high":"317.2800","3. low":"316.1500","4. close":"317.2500","5. volume":"1998300"},"2019-11-26":{"1. open":"315.2300","2. high":"316.0400","3. low":"314.8400","4. close":"315.7300","5. volume":"3178732"},"2019-11-25":{"1. open":"313.7500","2. high":"315.1400","3. low":"313.7500","4. close":"315.1000","5. volume":"3509976"},"2019-11-22":{"1. open":"312.8600","2. high":"312.9700","3. low":"311.6200","4. close":"312.7400","5. volume":"2164540"},"2019-11-21":{"1. open":"312.6300","2. high":"312.7400","3. low":"311.1800","4. close":"312.0700","5. volume":"2174231"},"2019-11-20":{"1. open":"313.0600","2. high":"313.5900","3. low":"310.8100","4. close":"312.5200","5. volume":"4098465"},"2019-11-19":{"1. open":"314.4700","2. high":"314.4700","3. low":"312.9800","4. close":"313.6800","5. volume":"3873673"},"2019-11-18":{"1. open":"313.3000","2. high":"314.0600","3. low":"312.8000","4. close":"313.7500","5. volume":"2866943"},"2019-11-15":{"1. open":"312.7700","2. high":"313.6100","3. low":"312.0200","4. close":"313.6100","5. volume":"3770119"},"2019-11-14":{"1. open":"310.5300","2. high":"311.3800","3. low":"309.8400","4. close":"311.3000","5. volume":"2316929"},"2019-11-13":{"1. open":"309.6200","2. high":"311.2900","3. low":"309.4000","4. close":"310.8600","5. volume":"2314392"},"2019-11-12":{"1. open":"310.5000","2. high":"311.7500","3. low":"309.8900","4. close":"310.6900","5. volume":"2522112"},"2019-11-11":{"1. open":"309.2000","2. high":"310.2700","3. low":"309.0000","4. close":"310.1600","5. volume":"2232416"},"2019-11-08":{"1. open":"309.5300","2. high":"310.6900","3. low":"308.7800","4. close":"310.6700","5. volume":"2031043"},"2019-11-07":{"1. open":"310.3200","2. high":"311.1800","3. low":"309.4100","4. close":"309.9800","5. volume":"2772030"},"2019-11-06":{"1. open":"308.7600","2. high":"309.1400","3. low":"307.7700","4. close":"308.8800","5. volume":"2711192"},"2019-11-05":{"1. open":"309.3600","2. high":"309.6500","3. low":"308.4300","4. close":"308.7400","5. volume":"4949830"},"2019-11-04":{"1. open":"309.6300","2. high":"309.7600","3. low":"308.7100","4. close":"309.1100","5. volume":"2510796"},"2019-11-01":{"1. open":"306.6500","2. high":"307.9500","3. low":"306.4700","4. close":"307.9500","5. volume":"2413064"},"2019-10-31":{"1. open":"305.8300","2. high":"305.8300","3. low":"303.4500","4. close":"304.9700","5. volume":"4214764"},"2019-10-30":{"1. open":"305.1300","2. high":"306.2200","3. low":"303.6900","4. close":"305.8700","5. volume":"4160580"},"2019-10-29":{"1. open":"304.7300","2. high":"305.9400","3. low":"304.5600","4. close":"304.9100","5. volume":"3443072"},"2019-10-28":{"1. open":"304.5500","2. high":"305.5600","3. low":"304.5500","4. close":"305.0100","5. volume":"4815384"},"2019-10-25":{"1. open":"301.4500","2. high":"303.9000","3. low":"301.4200","4. close":"303.3100","5. volume":"2515669"},"2019-10-24":{"1. open":"302.5700","2. high":"302.7500","3. low":"301.1500","4. close":"302.1100","5. volume":"1940541"},"2019-10-23":{"1. open":"300.3900","2. high":"301.6300","3. low":"300.1900","4. close":"301.5700","5. volume":"1798146"},"2019-10-22":{"1. open":"302.3000","2. high":"302.5600","3. low":"300.5700","4. close":"300.7000","5. volume":"4540807"},"2019-10-21":{"1. open":"301.0900","2. high":"301.8700","3. low":"300.6700","4. close":"301.7500","5. volume":"3784983"},"2019-10-18":{"1. open":"300.4000","2. high":"301.0500","3. low":"298.6500","4. close":"299.6000","5. volume":"2557241"},"2019-10-17":{"1. open":"301.3500","2. high":"301.9200","3. low":"300.2000","4. close":"300.9100","5. volume":"2130988"},"2019-10-16":{"1. open":"300.0300","2. high":"300.8200","3. low":"299.5900","4. close":"300.0700","5. volume":"3140474"},"2019-10-15":{"1. open":"298.7300","2. high":"301.3700","3. low":"298.6500","4. close":"300.6200","5. volume":"3195607"},"2019-10-14":{"1. open":"297.5800","2. high":"298.2800","3. low":"297.2400","4. close":"297.6900","5. volume":"1615289"},"2019-10-11":{"1. open":"297.9500","2. high":"300.3900","3. low":"297.7800","4. close":"297.8900","5. volume":"4198577"},"2019-10-10":{"1. open":"292.8100","2. high":"295.8600","3. low":"292.6200","4. close":"294.9500","5. volume":"3522630"},"2019-10-09":{"1. open":"292.3700","2. high":"293.9100","3. low":"291.7100","4. close":"292.8800","5. volume":"3374094"},"2019-10-08":{"1. open":"292.6600","2. high":"293.4500","3. low":"290.1100","4. close":"290.1300","5. volume":"3987681"},"2019-10-07":{"1. open":"295.1400","2. high":"296.9200","3. low":"294.4200","4. close":"294.6900","5. volume":"2631648"},"2019-10-04":{"1. open":"292.7900","2. high":"296.2600","3. low":"292.7500","4. close":"296.0200","5. volume":"4951258"},"2019-10-03":{"1. open":"289.4000","2. high":"292.0600","3. low":"286.4200","4. close":"292.0400","5. volume":"4787591"},"2019-10-02":{"1. open":"293.1500","2. high":"293.1500","3. low":"288.2400","4. close":"289.6300","5. volume":"6360817"},"2019-10-01":{"1. open":"299.4000","2. high":"300.1200","3. low":"294.6300","4. close":"294.9100","5. volume":"4891995"},"2019-09-30":{"1. open":"297.6100","2. high":"299.1900","3. low":"297.5600","4. close":"298.5200","5. volume":"3805889"},"2019-09-27":{"1. open":"299.5300","2. high":"299.6000","3. low":"295.3400","4. close":"297.0000","5. volume":"3287296"},"2019-09-26":{"1. open":"299.2800","2. high":"299.5000","3. low":"297.1000","4. close":"298.5900","5. volume":"3103089"},"2019-09-25":{"1. open":"297.5700","2. high":"299.7600","3. low":"295.9700","4. close":"299.1900","5. volume":"3627032"},"2019-09-24":{"1. open":"301.0700","2. high":"301.5300","3. low":"296.4700","4. close":"297.5100","5. volume":"6187865"},"2019-09-23":{"1. open":"300.6900","2. high":"302.1100","3. low":"300.4400","4. close":"301.3800","5. volume":"4630964"},"2019-09-20":{"1. open":"303.5600","2. high":"303.8400","3. low":"300.6000","4. close":"301.2200","5. volume":"5893611"},"2019-09-19":{"1. open":"303.3300","2. high":"304.4000","3. low":"302.4900","4. close":"302.8900","5. volume":"5068310"},"2019-09-18":{"1. open":"302.2500","2. high":"303.0000","3. low":"300.0100","4. close":"302.9300","5. volume":"3060735"},"2019-09-17":{"1. open":"301.6800","2. high":"302.7800","3. low":"301.5400","4. close":"302.7100","5. volume":"3920470"},"2019-09-16":{"1. open":"301.5700","2. high":"302.4000","3. low":"301.2000","4. close":"301.9800","5. volume":"2276923"},"2019-09-13":{"1. open":"303.5600","2. high":"303.9500","3. low":"302.4400","4. close":"302.8700","5. volume":"4256908"},"2019-09-12":{"1. open":"303.0200","2. high":"304.2500","3. low":"302.2200","4. close":"303.0800","5. volume":"4596279"},"2019-09-11":{"1. open":"300.2500","2. high":"302.1200","3. low":"299.5400","4. close":"302.1200","5. volume":"2932906"},"2019-09-10":{"1. open":"299.0800","2. high":"299.9500","3. low":"297.7100","4. close":"299.9500","5. volume":"2416740"},"2019-09-09":{"1. open":"300.9300","2. high":"300.9800","3. low":"298.9100","4. close":"299.9700","5. volume":"2972891"},"2019-09-06":{"1. open":"299.9400","2. high":"300.5100","3. low":"299.2000","4. close":"299.8300","5. volume":"3937475"},"2019-09-05":{"1. open":"298.5400","2. high":"300.6000","3. low":"298.4000","4. close":"299.6300","5. volume":"4004989"},"2019-09-04":{"1. open":"294.8600","2. high":"295.7700","3. low":"294.0500","4. close":"295.7600","5. volume":"2741791"},"2019-09-03":{"1. open":"292.2600","2. high":"293.2900","3. low":"290.9500","4. close":"292.4100","5. volume":"4419470"},"2019-08-30":{"1. open":"295.9600","2. high":"295.9600","3. low":"293.1200","4. close":"294.2700","5. volume":"4786562"},"2019-08-29":{"1. open":"293.4300","2. high":"294.8400","3. low":"292.3000","4. close":"294.2800","5. volume":"3548385"},"2019-08-28":{"1. open":"287.7500","2. high":"290.7100","3. low":"286.8900","4. close":"290.5000","5. volume":"3827619"},"2019-08-27":{"1. open":"291.2100","2. high":"291.6100","3. low":"287.6900","4. close":"288.5500","5. volume":"3418040"},"2019-08-26":{"1. open":"288.9100","2. high":"289.6600","3. low":"287.2400","4. close":"289.6600","5. volume":"2682329"},"2019-08-23":{"1. open":"292.6300","2. high":"294.4500","3. low":"285.1000","4. close":"286.4700","5. volume":"6060643"},"2019-08-22":{"1. open":"294.9500","2. high":"295.6300","3. low":"292.1000","4. close":"294.0700","5. volume":"4230280"},"2019-08-21":{"1. open":"294.1500","2. high":"294.5700","3. low":"293.4300","4. close":"294.1800","5. volume":"3006067"},"2019-08-20":{"1. open":"293.4900","2. high":"294.0200","3. low":"291.6100","4. close":"291.7900","5. volume":"2987421"},"2019-08-19":{"1. open":"293.8600","2. high":"294.7700","3. low":"293.1400","4. close":"294.0700","5. volume":"2828671"},"2019-08-16":{"1. open":"288.1400","2. high":"291.0100","3. low":"288.0800","4. close":"290.5800","5. volume":"3910954"},"2019-08-15":{"1. open":"286.5200","2. high":"287.2400","3. low":"284.0200","4. close":"286.3400","5. volume":"5810749"},"2019-08-14":{"1. open":"289.7000","2. high":"290.4100","3. low":"285.4000","4. close":"285.6000","5. volume":"5805455"},"2019-08-13":{"1. open":"289.3700","2. high":"295.8400","3. low":"289.0000","4. close":"294.2800","5. volume":"3632135"},"2019-08-12":{"1. open":"291.5800","2. high":"292.2100","3. low":"288.6900","4. close":"289.8100","5. volume":"3542215"},"2019-08-09":{"1. open":"294.2700","2. high":"294.9500","3. low":"291.3200","4. close":"293.3600","5. volume":"4104704"},"2019-08-08":{"1. open":"291.2600","2. high":"295.2800","3. low":"290.6800","4. close":"295.2800","5. volume":"5600858"},"2019-08-07":{"1. open":"286.0100","2. high":"290.4600","3. low":"283.6600","4. close":"289.6600","5. volume":"5787695"},"2019-08-06":{"1. open":"287.5400","2. high":"289.6900","3. low":"285.9300","4. close":"289.3800","5. volume":"5461850"},"2019-08-05":{"1. open":"289.7700","2. high":"289.8500","3. low":"283.3400","4. close":"285.5700","5. volume":"6926012"},"2019-08-02":{"1. open":"295.5200","2. high":"295.8100","3. low":"292.5900","4. close":"294.4200","5. volume":"7481079"},"2019-08-01":{"1. open":"299.3200","2. high":"302.6000","3. low":"295.6600","4. close":"296.5200","5. volume":"10111561"},"2019-07-31":{"1. open":"302.7600","2. high":"302.9400","3. low":"296.8900","4. close":"299.2300","5. volume":"8580642"},"2019-07-30":{"1. open":"301.6500","2. high":"302.9000","3. low":"301.2200","4. close":"302.4800","5. volume":"4702228"},"2019-07-29":{"1. open":"303.6300","2. high":"303.6800","3. low":"302.5800","4. close":"303.2200","5. volume":"2326293"},"2019-07-26":{"1. open":"302.5000","2. high":"303.9800","3. low":"302.4000","4. close":"303.7700","5. volume":"2711708"},"2019-07-25":{"1. open":"302.7100","2. high":"302.7400","3. low":"300.8300","4. close":"301.7100","5. volume":"3671366"},"2019-07-24":{"1. open":"300.9400","2. high":"303.1700","3. low":"300.8300","4. close":"303.1700","5. volume":"2391180"},"2019-07-23":{"1. open":"300.9100","2. high":"301.7600","3. low":"299.9600","4. close":"301.7200","5. volume":"2209434"},"2019-07-22":{"1. open":"299.3300","2. high":"300.2100","3. low":"298.7700","4. close":"299.5800","5. volume":"2571272"},"2019-07-19":{"1. open":"301.7800","2. high":"301.8200","3. low":"298.6900","4. close":"298.9000","5. volume":"3510336"},"2019-07-18":{"1. open":"298.8900","2. high":"300.9600","3. low":"298.4200","4. close":"300.6500","5. volume":"4371462"},"2019-07-17":{"1. open":"301.4700","2. high":"301.6400","3. low":"299.4800","4. close":"299.4800","5. volume":"2142446"},"2019-07-16":{"1. open":"302.4100","2. high":"302.6000","3. low":"301.1900","4. close":"301.4400","5. volume":"2233868"},"2019-07-15":{"1. open":"302.8600","2. high":"302.8900","3. low":"301.9700","4. close":"302.4600","5. volume":"4400619"},"2019-07-12":{"1. open":"301.6100","2. high":"302.4900","3. low":"301.2600","4. close":"302.4900","5. volume":"4346086"},"2019-07-11":{"1. open":"301.0500","2. high":"301.3200","3. low":"299.9300","4. close":"300.9300","5. volume":"5142102"},"2019-07-10":{"1. open":"300.1200","2. high":"301.3900","3. low":"299.5000","4. close":"300.4000","5. volume":"2498169"},"2019-07-09":{"1. open":"297.2300","2. high":"299.2600","3. low":"297.1900","4. close":"299.0300","5. volume":"1544268"},"2019-07-08":{"1. open":"298.7100","2. high":"299.0500","3. low":"297.7400","4. close":"298.5500","5. volume":"2954473"},"2019-07-05":{"1. open":"299.1800","2. high":"300.3600","3. low":"297.7400","4. close":"300.1000","5. volume":"2198161"},"2019-07-03":{"1. open":"298.8900","2. high":"300.5200","3. low":"298.7500","4. close":"300.4800","5. volume":"1853807"},"2019-07-02":{"1. open":"297.2900","2. high":"298.2300","3. low":"296.3700","4. close":"298.2300","5. volume":"3786142"},"2019-07-01":{"1. open":"298.3700","2. high":"298.8800","3. low":"296.0200","4. close":"297.3200","5. volume":"3934539"},"2019-06-28":{"1. open":"294.2800","2. high":"295.2100","3. low":"293.7100","4. close":"294.7500","5. volume":"5751367"},"2019-06-27":{"1. open":"292.9900","2. high":"293.7300","3. low":"292.6100","4. close":"293.2800","5. volume":"2722438"},"2019-06-26":{"1. open":"293.4200","2. high":"293.9900","3. low":"292.0200","4. close":"292.0800","5. volume":"4210219"},"2019-06-25":{"1. open":"295.3500","2. high":"295.4100","3. low":"292.3000","4. close":"292.4100","5. volume":"2975598"},"2019-06-24":{"1. open":"295.9000","2. high":"296.2700","3. low":"295.1500","4. close":"295.2700","5. volume":"3549268"},"2019-06-21":{"1. open":"295.7900","2. high":"297.2000","3. low":"295.4700","4. close":"295.5700","5. volume":"3628064"},"2019-06-20":{"1. open":"296.3200","2. high":"296.5700","3. low":"293.8800","4. close":"296.0200","5. volume":"4408953"},"2019-06-19":{"1. open":"292.7900","2. high":"293.8900","3. low":"291.7800","4. close":"293.2400","5. volume":"7606221"},"2019-06-18":{"1. open":"291.6300","2. high":"293.8000","3. low":"291.2500","4. close":"292.4500","5. volume":"4622740"},"2019-06-17":{"1. open":"289.7500","2. high":"290.4500","3. low":"289.4100","4. close":"289.7400","5. volume":"2511178"},"2019-06-14":{"1. open":"291.3100","2. high":"291.9300","3. low":"290.4000","4. close":"291.2500","5. volume":"2000184"},"2019-06-13":{"1. open":"291.4000","2. high":"291.9700","3. low":"290.6300","4. close":"291.6200","5. volume":"2304977"},"2019-06-12":{"1. open":"290.6600","2. high":"291.2500","3. low":"289.8300","4. close":"290.2900","5. volume":"2310269"},"2019-06-11":{"1. open":"293.0000","2. high":"293.4200","3. low":"290.1800","4. close":"290.9500","5. volume":"2923455"},"2019-06-10":{"1. open":"291.3600","2. high":"292.8100","3. low":"290.8700","4. close":"291.0000","5. volume":"3862913"},"2019-06-07":{"1. open":"287.9000","2. high":"290.8300","3. low":"287.7000","4. close":"289.6700","5. volume":"3180251"},"2019-06-06":{"1. open":"285.2100","2. high":"287.5000","3. low":"284.4900","4. close":"286.7600","5. volume":"4294539"},"2019-06-05":{"1. open":"284.2500","2. high":"284.9000","3. low":"282.2100","4. close":"284.8600","5. volume":"4674039"},"2019-06-04":{"1. open":"278.9600","2. high":"282.5800","3. low":"278.4700","4. close":"282.4400","5. volume":"3598917"},"2019-06-03":{"1. open":"277.1500","2. high":"278.3900","3. low":"274.9000","4. close":"276.3800","5. volume":"5589736"},"2019-05-31":{"1. open":"278.0600","2. high":"278.9600","3. low":"277.1100","4. close":"277.3000","5. volume":"5428476"},"2019-05-30":{"1. open":"280.9600","2. high":"281.9200","3. low":"279.6800","4. close":"280.8700","5. volume":"3840044"},"2019-05-29":{"1. open":"280.7800","2. high":"281.2000","3. low":"278.5600","4. close":"280.2400","5. volume":"6641224"},"2019-05-28":{"1. open":"285.0200","2. high":"286.0800","3. low":"282.0800","4. close":"282.0800","5. volume":"2455572"},"2019-05-24":{"1. open":"285.6600","2. high":"286.1200","3. low":"284.0100","4. close":"284.7600","5. volume":"1809862"},"2019-05-23":{"1. open":"285.1000","2. high":"285.1100","3. low":"282.4700","4. close":"284.0600","5. volume":"4419359"},"2019-05-22":{"1. open":"287.3500","2. high":"288.6000","3. low":"287.0600","4. close":"287.6500","5. volume":"3147661"},"2019-05-21":{"1. open":"287.7700","2. high":"288.8600","3. low":"287.4900","4. close":"288.4800","5. volume":"3634882"},"2019-05-20":{"1. open":"286.0500","2. high":"287.3700","3. low":"285.0500","4. close":"285.9800","5. volume":"2515977"},"2019-05-17":{"1. open":"287.0900","2. high":"290.5400","3. low":"287.0800","4. close":"287.9000","5. volume":"3833735"},"2019-05-16":{"1. open":"287.7700","2. high":"291.1700","3. low":"287.7100","4. close":"289.5600","5. volume":"3911224"},"2019-05-15":{"1. open":"283.5000","2. high":"287.7000","3. low":"283.2500","4. close":"287.0300","5. volume":"3135635"},"2019-05-14":{"1. open":"283.9100","2. high":"287.0200","3. low":"283.7500","4. close":"285.3200","5. volume":"3202835"},"2019-05-13":{"1. open":"284.3100","2. high":"285.4000","3. low":"281.8400","4. close":"282.8000","5. volume":"5831706"},"2019-05-10":{"1. open":"287.5900","2. high":"290.9000","3. low":"284.2100","4. close":"290.0000","5. volume":"4329369"},"2019-05-09":{"1. open":"287.2000","2. high":"289.2400","3. low":"285.2300","4. close":"288.7200","5. volume":"4281181"},"2019-05-08":{"1. open":"289.5500","2. high":"291.3800","3. low":"288.8200","4. close":"289.5200","5. volume":"5810008"},"2019-05-07":{"1. open":"292.1300","2. high":"292.7900","3. low":"287.7500","4. close":"289.9100","5. volume":"5262951"},"2019-05-06":{"1. open":"291.2200","2. high":"295.2800","3. low":"290.8800","4. close":"294.9000","5. volume":"2792430"},"2019-05-03":{"1. open":"294.7900","2. high":"296.3300","3. low":"294.5700","4. close":"296.0100","5. volume":"3160515"},"2019-05-02":{"1. open":"293.6400","2. high":"294.6800","3. low":"291.4900","4. close":"293.2600","5. volume":"3279870"},"2019-05-01":{"1. open":"296.7300","2. high":"296.9300","3. low":"293.7700","4. close":"293.8000","5. volume":"2952102"},"2019-04-30":{"1. open":"295.4900","2. high":"296.3300","3. low":"293.9100","4. close":"295.9400","5. volume":"4549392"},"2019-04-29":{"1. open":"295.5100","2. high":"296.4600","3. low":"295.4100","4. close":"295.7900","5. volume":"2986573"},"2019-04-26":{"1. open":"294.1100","2. high":"295.5000","3. low":"293.2133","4. close":"295.4700","5. volume":"2160488"},"2019-04-25":{"1. open":"294.1300","2. high":"294.7600","3. low":"292.6800","4. close":"294.0400","5. volume":"1839123"},"2019-04-24":{"1. open":"294.7500","2. high":"295.1400","3. low":"294.0600","4. close":"294.2200","5. volume":"2568684"},"2019-04-23":{"1. open":"292.6500","2. high":"295.1100","3. low":"292.4000","4. close":"294.8400","5. volume":"4574652"},"2019-04-22":{"1. open":"291.1300","2. high":"292.4000","3. low":"291.0400","4. close":"292.3000","5. volume":"2879501"},"2019-04-18":{"1. open":"292.0900","2. high":"292.2800","3. low":"290.6200","4. close":"292.0000","5. volume":"4367515"},"2019-04-17":{"1. open":"293.3800","2. high":"293.3900","3. low":"290.9400","4. close":"291.3700","5. volume":"4342988"},"2019-04-16":{"1. open":"292.9200","2. high":"292.9800","3. low":"291.4600","4. close":"292.1400","5. volume":"3759112"},"2019-04-15":{"1. open":"292.2400","2. high":"292.3100","3. low":"291.0400","4. close":"291.9200","5. volume":"3124788"},"2019-04-12":{"1. open":"291.9700","2. high":"292.4400","3. low":"291.2100","4. close":"292.1600","5. volume":"2516226"},"2019-04-11":{"1. open":"290.7700","2. high":"290.7800","3. low":"289.5300","4. close":"290.2000","5. volume":"2581449"},"2019-04-10":{"1. open":"289.7200","2. high":"290.3400","3. low":"289.2700","4. close":"290.2200","5. volume":"2879179"},"2019-04-09":{"1. open":"289.7300","2. high":"290.0200","3. low":"288.6600","4. close":"289.2700","5. volume":"3990718"},"2019-04-08":{"1. open":"290.0300","2. high":"290.8500","3. low":"289.3100","4. close":"290.7700","5. volume":"2492437"},"2019-04-05":{"1. open":"289.8600","2. high":"290.5600","3. low":"289.5400","4. close":"290.4500","5. volume":"3928527"},"2019-04-04":{"1. open":"288.7400","2. high":"289.3900","3. low":"287.9500","4. close":"289.1300","5. volume":"3422406"},"2019-04-03":{"1. open":"289.2500","2. high":"289.7000","3. low":"287.6800","4. close":"288.4400","5. volume":"3438957"},"2019-04-02":{"1. open":"287.9700","2. high":"288.1600","3. low":"287.0400","4. close":"287.9200","5. volume":"7162276"},"2019-04-01":{"1. open":"286.6400","2. high":"288.0800","3. low":"286.3500","4. close":"287.8500","5. volume":"4170709"},"2019-03-29":{"1. open":"284.3100","2. high":"284.7400","3. low":"283.0300","4. close":"284.5600","5. volume":"4331266"},"2019-03-28":{"1. open":"282.2500","2. high":"283.1000","3. low":"280.9600","4. close":"282.6900","5. volume":"2380749"},"2019-03-27":{"1. open":"283.0200","2. high":"283.6600","3. low":"279.8300","4. close":"281.5800","5. volume":"3437318"},"2019-03-26":{"1. open":"282.8700","2. high":"284.0900","3. low":"281.4500","4. close":"282.9600","5. volume":"4222924"},"2019-03-25":{"1. open":"280.7700","2. high":"282.0800","3. low":"279.5300","4. close":"280.9100","5. volume":"4726544"},"2019-03-22":{"1. open":"285.1200","2. high":"285.7100","3. low":"281.0700","4. close":"281.1600","5. volume":"6540753"},"2019-03-21":{"1. open":"282.5100","2. high":"287.0700","3. low":"282.4900","4. close":"286.5700","5. volume":"3615191"},"2019-03-20":{"1. open":"284.0600","2. high":"285.3800","3. low":"282.1900","4. close":"283.3900","5. volume":"4672069"},"2019-03-19":{"1. open":"286.5100","2. high":"287.4000","3. low":"284.4400","4. close":"285.5400","5. volume":"5845617"},"2019-03-18":{"1. open":"284.5700","2. high":"285.6700","3. low":"284.3300","4. close":"285.4100","5. volume":"3786222"},"2019-03-15":{"1. open":"283.5600","2. high":"285.2100","3. low":"283.3300","4. close":"284.2800","5. volume":"3132437"},"2019-03-14":{"1. open":"283.1400","2. high":"283.6000","3. low":"282.4300","4. close":"283.0100","5. volume":"2396395"},"2019-03-13":{"1. open":"282.2300","2. high":"284.1300","3. low":"282.0400","4. close":"283.1500","5. volume":"2804810"},"2019-03-12":{"1. open":"280.7900","2. high":"281.8000","3. low":"280.6200","4. close":"281.2000","5. volume":"2089572"},"2019-03-11":{"1. open":"276.9600","2. high":"280.3500","3. low":"276.9400","4. close":"280.2100","5. volume":"3843676"},"2019-03-08":{"1. open":"274.5800","2. high":"276.3300","3. low":"274.1000","4. close":"276.2000","5. volume":"5315808"},"2019-03-07":{"1. open":"278.5300","2. high":"278.6600","3. low":"275.7400","4. close":"276.7600","5. volume":"4553771"},"2019-03-06":{"1. open":"280.8700","2. high":"280.8800","3. low":"278.6800","4. close":"279.0100","5. volume":"3411727"},"2019-03-05":{"1. open":"281.2800","2. high":"281.4900","3. low":"280.1400","4. close":"280.8000","5. volume":"2502411"},"2019-03-04":{"1. open":"283.3700","2. high":"283.5700","3. low":"278.5500","4. close":"281.1600","5. volume":"4811792"},"2019-03-01":{"1. open":"282.2000","2. high":"282.6200","3. low":"280.5600","4. close":"282.3100","5. volume":"4203983"},"2019-02-28":{"1. open":"280.6600","2. high":"281.1800","3. low":"280.0600","4. close":"280.3200","5. volume":"4166078"},"2019-02-27":{"1. open":"280.2800","2. high":"281.3100","3. low":"279.2000","4. close":"280.9100","5. volume":"3283771"},"2019-02-26":{"1. open":"280.8100","2. high":"282.0200","3. low":"280.6600","4. close":"281.0500","5. volume":"4881387"},"2019-02-25":{"1. open":"282.4600","2. high":"283.0600","3. low":"281.1500","4. close":"281.2600","5. volume":"4699300"},"2019-02-22":{"1. open":"279.8600","2. high":"281.0800","3. low":"279.5400","4. close":"280.8200","5. volume":"4962953"},"2019-02-21":{"1. open":"279.4500","2. high":"279.7900","3. low":"278.0400","4. close":"279.2100","5. volume":"3118702"},"2019-02-20":{"1. open":"279.5500","2. high":"280.6300","3. low":"278.9900","4. close":"280.0900","5. volume":"5534256"},"2019-02-19":{"1. open":"278.2100","2. high":"280.2950","3. low":"278.1800","4. close":"279.5500","5. volume":"4588556"},"2019-02-15":{"1. open":"278.0100","2. high":"279.1600","3. low":"277.8200","4. close":"279.1600","5. volume":"4844237"},"2019-02-14":{"1. open":"275.4400","2. high":"277.3100","3. low":"274.5400","4. close":"276.0300","5. volume":"7159715"},"2019-02-13":{"1. open":"276.7200","2. high":"277.6200","3. low":"276.2500","4. close":"276.6600","5. volume":"2994362"},"2019-02-12":{"1. open":"274.0600","2. high":"276.2000","3. low":"274.0000","4. close":"275.8200","5. volume":"4285413"},"2019-02-11":{"1. open":"272.8400","2. high":"273.1500","3. low":"271.7000","4. close":"272.2800","5. volume":"2770345"},"2019-02-08":{"1. open":"270.3500","2. high":"272.1500","3. low":"269.4700","4. close":"272.1300","5. volume":"2909309"},"2019-02-07":{"1. open":"272.5800","2. high":"273.1800","3. low":"269.9300","4. close":"271.8300","5. volume":"6678041"},"2019-02-06":{"1. open":"274.4400","2. high":"274.9800","3. low":"273.5700","4. close":"274.4100","5. volume":"3962753"},"2019-02-05":{"1. open":"274.1200","2. high":"275.0800","3. low":"273.5400","4. close":"274.8200","5. volume":"4051261"},"2019-02-04":{"1. open":"271.7700","2. high":"273.6700","3. low":"270.9800","4. close":"273.6500","5. volume":"2960496"},"2019-02-01":{"1. open":"271.8000","2. high":"272.8400","3. low":"270.8300","4. close":"271.7000","5. volume":"3901763"},"2019-01-31":{"1. open":"269.1200","2. high":"272.0300","3. low":"268.9200","4. close":"271.5500","5. volume":"6521786"},"2019-01-30":{"1. open":"266.6700","2. high":"270.1200","3. low":"265.8500","4. close":"269.2300","5. volume":"5117188"},"2019-01-29":{"1. open":"265.4700","2. high":"266.0900","3. low":"264.0800","4. close":"264.9800","5. volume":"4454068"},"2019-01-28":{"1. open":"265.0000","2. high":"265.4100","3. low":"263.3500","4. close":"265.3500","5. volume":"4425122"},"2019-01-25":{"1. open":"267.1900","2. high":"268.2700","3. low":"266.7100","4. close":"267.5000","5. volume":"3333897"},"2019-01-24":{"1. open":"264.7900","2. high":"265.7700","3. low":"263.6700","4. close":"265.1400","5. volume":"3731726"},"2019-01-23":{"1. open":"265.6200","2. high":"266.3400","3. low":"262.2600","4. close":"264.8800","5. volume":"6762413"},"2019-01-22":{"1. open":"266.3700","2. high":"266.5900","3. low":"262.6400","4. close":"264.5000","5. volume":"5992314"},"2019-01-18":{"1. open":"266.5600","2. high":"268.5700","3. low":"265.7000","4. close":"268.0700","5. volume":"6994452"},"2019-01-17":{"1. open":"261.6200","2. high":"265.4600","3. low":"261.5200","4. close":"264.5300","5. volume":"4447232"},"2019-01-16":{"1. open":"262.3600","2. high":"263.5200","3. low":"262.1600","4. close":"262.6000","5. volume":"4387484"},"2019-01-15":{"1. open":"259.3700","2. high":"262.2000","3. low":"259.3700","4. close":"261.9100","5. volume":"3781811"},"2019-01-14":{"1. open":"258.4000","2. high":"259.8100","3. low":"257.9500","4. close":"259.1100","5. volume":"3709898"},"2019-01-11":{"1. open":"259.2400","2. high":"260.5200","3. low":"258.5700","4. close":"260.3700","5. volume":"5111675"},"2019-01-10":{"1. open":"257.8200","2. high":"260.7000","3. low":"257.0800","4. close":"260.5100","5. volume":"4325625"},"2019-01-09":{"1. open":"259.0900","2. high":"260.4800","3. low":"257.7200","4. close":"259.4900","5. volume":"4096967"},"2019-01-08":{"1. open":"258.3800","2. high":"258.8200","3. low":"255.5200","4. close":"258.2900","5. volume":"5348489"},"2019-01-07":{"1. open":"254.2400","2. high":"257.4600","3. low":"253.2100","4. close":"255.7700","5. volume":"5961329"},"2019-01-04":{"1. open":"249.0600","2. high":"254.5900","3. low":"248.6400","4. close":"254.0600","5. volume":"6430121"},"2019-01-03":{"1. open":"249.7900","2. high":"250.0300","3. low":"245.0800","4. close":"245.4300","5. volume":"5831148"},"2019-01-02":{"1. open":"247.5400","2. high":"252.7000","3. low":"247.4200","4. close":"251.7200","5. volume":"5979978"},"2018-12-31":{"1. open":"251.0400","2. high":"251.6300","3. low":"248.9900","4. close":"251.6100","5. volume":"10117850"},"2018-12-28":{"1. open":"251.0300","2. high":"252.8800","3. low":"247.9450","4. close":"249.3300","5. volume":"10856339"},"2018-12-27":{"1. open":"244.3300","2. high":"250.0700","3. low":"240.6700","4. close":"250.0600","5. volume":"12693625"},"2018-12-26":{"1. open":"237.7300","2. high":"247.8900","3. low":"235.4600","4. close":"247.6700","5. volume":"13154113"},"2018-12-24":{"1. open":"240.8000","2. high":"242.0000","3. low":"236.0400","4. close":"236.0900","5. volume":"6418996"},"2018-12-21":{"1. open":"248.5500","2. high":"251.4100","3. low":"241.7200","4. close":"242.3500","5. volume":"14262694"},"2018-12-20":{"1. open":"250.2200","2. high":"251.9400","3. low":"244.9800","4. close":"247.4300","5. volume":"13684373"},"2018-12-19":{"1. open":"255.5900","2. high":"259.8300","3. low":"249.7300","4. close":"251.7400","5. volume":"13166466"},"2018-12-18":{"1. open":"257.6700","2. high":"258.3500","3. low":"253.7100","4. close":"255.6200","5. volume":"10267622"},"2018-12-17":{"1. open":"259.9800","2. high":"261.1100","3. low":"253.9400","4. close":"255.6500","5. volume":"9320620"},"2018-12-14":{"1. open":"264.9000","2. high":"265.9700","3. low":"261.7500","4. close":"262.4000","5. volume":"6080506"},"2018-12-13":{"1. open":"268.4400","2. high":"269.4600","3. low":"266.0700","4. close":"267.2400","5. volume":"5215783"},"2018-12-12":{"1. open":"269.4800","2. high":"270.9400","3. low":"267.3500","4. close":"267.4900","5. volume":"3879381"},"2018-12-11":{"1. open":"269.6100","2. high":"269.8200","3. low":"264.4100","4. close":"266.0500","5. volume":"4526472"},"2018-12-10":{"1. open":"265.3400","2. high":"267.1200","3. low":"260.5100","4. close":"266.0000","5. volume":"8522734"},"2018-12-07":{"1. open":"271.4500","2. high":"273.2700","3. low":"264.5900","4. close":"265.6000","5. volume":"6089359"},"2018-12-06":{"1. open":"267.9200","2. high":"271.9700","3. low":"264.3600","4. close":"271.8200","5. volume":"8536303"},"2018-12-04":{"1. open":"280.4900","2. high":"280.9300","3. low":"271.9400","4. close":"272.5300","5. volume":"6727840"},"2018-12-03":{"1. open":"282.4300","2. high":"282.5800","3. low":"279.5900","4. close":"281.3700","5. volume":"5885427"},"2018-11-30":{"1. open":"275.8600","2. high":"278.3800","3. low":"275.5000","4. close":"278.0000","5. volume":"7603587"},"2018-11-29":{"1. open":"275.7800","2. high":"277.6300","3. low":"274.4900","4. close":"276.0700","5. volume":"4901319"},"2018-11-28":{"1. open":"271.6100","2. high":"276.6300","3. low":"270.5200","4. close":"276.6300","5. volume":"5484695"},"2018-11-27":{"1. open":"268.4500","2. high":"270.3500","3. low":"267.6200","4. close":"270.3200","5. volume":"4565124"},"2018-11-26":{"1. open":"267.7600","2. high":"269.5300","3. low":"267.3100","4. close":"269.4700","5. volume":"3187151"},"2018-11-23":{"1. open":"265.1000","2. high":"266.7550","3. low":"265.0200","4. close":"265.3100","5. volume":"1660892"},"2018-11-21":{"1. open":"267.8000","2. high":"269.0900","3. low":"266.9600","4. close":"266.9600","5. volume":"4247135"},"2018-11-20":{"1. open":"267.3100","2. high":"268.9600","3. low":"265.0900","4. close":"266.1000","5. volume":"6274124"},"2018-11-19":{"1. open":"275.1100","2. high":"275.3700","3. low":"270.0800","4. close":"271.1300","5. volume":"3555680"},"2018-11-16":{"1. open":"273.8300","2. high":"276.7300","3. low":"273.2900","4. close":"275.7400","5. volume":"3803888"},"2018-11-15":{"1. open":"270.8100","2. high":"275.5700","3. low":"268.9600","4. close":"274.9600","5. volume":"6163850"},"2018-11-14":{"1. open":"276.2000","2. high":"276.6500","3. low":"270.4300","4. close":"272.2100","5. volume":"4614907"},"2018-11-13":{"1. open":"275.1100","2. high":"277.3700","3. low":"273.2600","4. close":"274.1100","5. volume":"5396796"},"2018-11-12":{"1. open":"279.2500","2. high":"279.5100","3. low":"274.0100","4. close":"274.5100","5. volume":"3787077"},"2018-11-09":{"1. open":"281.1500","2. high":"281.3400","3. low":"278.2500","4. close":"279.9600","5. volume":"5327382"},"2018-11-08":{"1. open":"282.3000","2. high":"283.3300","3. low":"281.3500","4. close":"282.5200","5. volume":"7660605"},"2018-11-07":{"1. open":"279.6300","2. high":"283.2300","3. low":"279.1800","4. close":"283.1300","5. volume":"7669455"},"2018-11-06":{"1. open":"275.4000","2. high":"277.3400","3. low":"275.3100","4. close":"277.1600","5. volume":"2430853"},"2018-11-05":{"1. open":"274.5800","2. high":"276.0400","3. low":"273.3900","4. close":"275.5700","5. volume":"5606377"},"2018-11-02":{"1. open":"276.7500","2. high":"277.2500","3. low":"271.6100","4. close":"273.8900","5. volume":"3391853"},"2018-11-01":{"1. open":"273.6600","2. high":"275.7600","3. low":"272.4100","4. close":"275.4200","5. volume":"3428666"},"2018-10-31":{"1. open":"272.7900","2. high":"275.2400","3. low":"272.1800","4. close":"272.7600","5. volume":"7040669"},"2018-10-30":{"1. open":"265.6400","2. high":"270.1200","3. low":"265.0800","4. close":"269.8600","5. volume":"9531085"},"2018-10-29":{"1. open":"270.8400","2. high":"272.2500","3. low":"261.8500","4. close":"265.6100","5. volume":"6301811"},"2018-10-26":{"1. open":"267.8700","2. high":"270.7300","3. low":"264.2400","4. close":"267.1000","5. volume":"7153776"},"2018-10-25":{"1. open":"269.3700","2. high":"273.8300","3. low":"268.2000","4. close":"272.0200","5. volume":"4590456"},"2018-10-24":{"1. open":"275.3900","2. high":"275.7900","3. low":"266.6400","4. close":"267.1400","5. volume":"5209154"},"2018-10-23":{"1. open":"272.9600","2. high":"276.8900","3. low":"270.6100","4. close":"275.5700","5. volume":"5541442"},"2018-10-22":{"1. open":"279.0600","2. high":"279.4100","3. low":"276.4400","4. close":"277.2200","5. volume":"3852812"},"2018-10-19":{"1. open":"279.2600","2. high":"281.3700","3. low":"277.5900","4. close":"278.2700","5. volume":"3043342"},"2018-10-18":{"1. open":"281.4700","2. high":"282.1300","3. low":"277.0200","4. close":"278.5100","5. volume":"4418461"},"2018-10-17":{"1. open":"282.5500","2. high":"283.2300","3. low":"279.6300","4. close":"282.5600","5. volume":"5944881"},"2018-10-16":{"1. open":"278.6500","2. high":"282.9600","3. low":"278.1300","4. close":"282.6200","5. volume":"5113423"},"2018-10-15":{"1. open":"277.5900","2. high":"279.0900","3. low":"276.3700","4. close":"276.5300","5. volume":"3517730"},"2018-10-12":{"1. open":"278.8300","2. high":"279.1400","3. low":"274.3900","4. close":"278.0300","5. volume":"7286819"},"2018-10-11":{"1. open":"279.2300","2. high":"280.9700","3. low":"272.4000","4. close":"274.3300","5. volume":"10570083"},"2018-10-10":{"1. open":"288.9400","2. high":"288.9900","3. low":"279.9400","4. close":"280.2500","5. volume":"8209500"},"2018-10-09":{"1. open":"289.5500","2. high":"291.0100","3. low":"288.9300","4. close":"289.5900","5. volume":"5886812"},"2018-10-08":{"1. open":"289.1700","2. high":"290.3600","3. low":"287.6000","4. close":"289.9400","5. volume":"5377355"},"2018-10-05":{"1. open":"291.8700","2. high":"292.4400","3. low":"288.3600","4. close":"289.9300","5. volume":"4367926"},"2018-10-04":{"1. open":"293.3900","2. high":"293.4200","3. low":"289.8200","4. close":"291.7400","5. volume":"3837253"},"2018-10-03":{"1. open":"294.9200","2. high":"295.4000","3. low":"293.5100","4. close":"293.9500","5. volume":"3473880"},"2018-10-02":{"1. open":"293.7300","2. high":"294.5300","3. low":"293.3200","4. close":"293.7500","5. volume":"2927462"},"2018-10-01":{"1. open":"294.3000","2. high":"295.1000","3. low":"293.1600","4. close":"293.8700","5. volume":"3455458"},"2018-09-28":{"1. open":"292.1500","2. high":"293.4400","3. low":"292.1000","4. close":"292.7300","5. volume":"5172114"},"2018-09-27":{"1. open":"292.5700","2. high":"294.0700","3. low":"291.9300","4. close":"292.8200","5. volume":"2628263"},"2018-09-26":{"1. open":"293.0400","2. high":"294.4100","3. low":"291.5800","4. close":"292.0200","5. volume":"4082398"},"2018-09-25":{"1. open":"294.9700","2. high":"295.0700","3. low":"293.9200","4. close":"294.1600","5. volume":"3341870"},"2018-09-24":{"1. open":"294.7900","2. high":"294.9400","3. low":"293.8000","4. close":"294.4700","5. volume":"3412796"},"2018-09-21":{"1. open":"296.5700","2. high":"296.6900","3. low":"295.2600","4. close":"295.3600","5. volume":"3918931"},"2018-09-20":{"1. open":"294.7400","2. high":"296.0700","3. low":"294.6300","4. close":"295.7600","5. volume":"3987758"},"2018-09-19":{"1. open":"293.0300","2. high":"293.8000","3. low":"292.9500","4. close":"293.2800","5. volume":"2354185"},"2018-09-18":{"1. open":"291.6600","2. high":"293.6900","3. low":"291.6600","4. close":"293.0700","5. volume":"2520105"},"2018-09-17":{"1. open":"292.9100","2. high":"292.9400","3. low":"291.1200","4. close":"291.4400","5. volume":"2466908"},"2018-09-14":{"1. open":"293.1600","2. high":"293.3600","3. low":"292.1000","4. close":"292.9100","5. volume":"2616866"},"2018-09-13":{"1. open":"292.3900","2. high":"293.1200","3. low":"292.0900","4. close":"292.9200","5. volume":"1818048"},"2018-09-12":{"1. open":"291.1300","2. high":"291.8600","3. low":"290.3000","4. close":"291.2400","5. volume":"2634441"},"2018-09-11":{"1. open":"289.4000","2. high":"291.6200","3. low":"289.0300","4. close":"291.2200","5. volume":"3015630"},"2018-09-10":{"1. open":"290.8200","2. high":"291.1100","3. low":"289.9400","4. close":"290.2500","5. volume":"2767504"},"2018-09-07":{"1. open":"289.0000","2. high":"290.7700","3. low":"288.7700","4. close":"289.6000","5. volume":"5450954"},"2018-09-06":{"1. open":"291.1900","2. high":"291.5700","3. low":"289.0500","4. close":"290.3100","5. volume":"3839069"},"2018-09-05":{"1. open":"291.5000","2. high":"291.7000","3. low":"289.9500","4. close":"291.1600","5. volume":"7530358"},"2018-09-04":{"1. open":"291.9400","2. high":"292.2900","3. low":"290.7600","4. close":"291.9500","5. volume":"3480540"},"2018-08-31":{"1. open":"291.9300","2. high":"292.9000","3. low":"291.3700","4. close":"292.4400","5. volume":"4983154"},"2018-08-30":{"1. open":"293.0000","2. high":"293.4600","3. low":"291.7000","4. close":"292.2900","5. volume":"4669411"},"2018-08-29":{"1. open":"292.2500","2. high":"293.8300","3. low":"291.9600","4. close":"293.5400","5. volume":"2806114"},"2018-08-28":{"1. open":"292.3900","2. high":"292.4900","3. low":"291.4700","4. close":"291.8900","5. volume":"3556431"},"2018-08-27":{"1. open":"290.9000","2. high":"291.9700","3. low":"290.7300","4. close":"291.8100","5. volume":"3759731"},"2018-08-24":{"1. open":"288.4800","2. high":"289.7200","3. low":"288.4200","4. close":"289.5200","5. volume":"2451902"},"2018-08-23":{"1. open":"287.9700","2. high":"288.9700","3. low":"287.4700","4. close":"287.7300","5. volume":"3325680"},"2018-08-22":{"1. open":"287.9100","2. high":"288.7900","3. low":"287.6000","4. close":"288.2200","5. volume":"2124552"},"2018-08-21":{"1. open":"288.3100","2. high":"289.3600","3. low":"288.1300","4. close":"288.2300","5. volume":"2667495"},"2018-08-20":{"1. open":"287.6000","2. high":"288.0100","3. low":"287.0700","4. close":"287.7400","5. volume":"1853387"},"2018-08-17":{"1. open":"285.8700","2. high":"287.5900","3. low":"285.4000","4. close":"287.0400","5. volume":"2975882"},"2018-08-16":{"1. open":"285.3700","2. high":"287.0700","3. low":"285.3700","4. close":"286.1000","5. volume":"3367951"},"2018-08-15":{"1. open":"284.3700","2. high":"284.4700","3. low":"282.1500","4. close":"283.6500","5. volume":"3849143"},"2018-08-14":{"1. open":"284.9300","2. high":"286.1639","3. low":"284.5000","4. close":"285.9300","5. volume":"3217646"},"2018-08-13":{"1. open":"285.4700","2. high":"286.1700","3. low":"283.7700","4. close":"284.1100","5. volume":"3350506"},"2018-08-10":{"1. open":"285.4300","2. high":"286.0400","3. low":"284.3600","4. close":"285.0700","5. volume":"3290460"},"2018-08-09":{"1. open":"287.5100","2. high":"287.9900","3. low":"286.9400","4. close":"287.1100","5. volume":"2385494"},"2018-08-08":{"1. open":"287.4100","2. high":"287.9400","3. low":"286.9700","4. close":"287.3700","5. volume":"3483848"},"2018-08-07":{"1. open":"287.4300","2. high":"288.0200","3. low":"287.2500","4. close":"287.4700","5. volume":"5084693"},"2018-08-06":{"1. open":"285.5500","2. high":"286.9900","3. low":"285.2000","4. close":"286.6500","5. volume":"2988646"},"2018-08-03":{"1. open":"284.5300","2. high":"285.6500","3. low":"284.3200","4. close":"285.5500","5. volume":"2257880"},"2018-08-02":{"1. open":"281.3500","2. high":"284.5600","3. low":"281.1200","4. close":"284.2300","5. volume":"2327589"},"2018-08-01":{"1. open":"283.4600","2. high":"284.1000","3. low":"282.1100","4. close":"282.8800","5. volume":"2679918"},"2018-07-31":{"1. open":"282.8300","2. high":"283.9900","3. low":"282.3500","4. close":"283.2800","5. volume":"3588979"},"2018-07-30":{"1. open":"283.4700","2. high":"283.6500","3. low":"281.3100","4. close":"281.7700","5. volume":"4929771"},"2018-07-27":{"1. open":"285.7000","2. high":"285.8000","3. low":"282.3600","4. close":"283.3600","5. volume":"2798143"},"2018-07-26":{"1. open":"285.1800","2. high":"286.1100","3. low":"285.0800","4. close":"285.1900","5. volume":"4088761"},"2018-07-25":{"1. open":"283.3500","2. high":"286.3800","3. low":"283.2700","4. close":"286.1800","5. volume":"3310845"},"2018-07-24":{"1. open":"283.7200","2. high":"284.5300","3. low":"282.6100","4. close":"283.5500","5. volume":"2253020"},"2018-07-23":{"1. open":"281.4000","2. high":"282.4000","3. low":"280.9800","4. close":"282.1400","5. volume":"1880195"},"2018-07-20":{"1. open":"281.7100","2. high":"282.4300","3. low":"281.4500","4. close":"281.6200","5. volume":"4868554"},"2018-07-19":{"1. open":"282.2700","2. high":"282.6900","3. low":"281.4200","4. close":"281.9200","5. volume":"3220915"},"2018-07-18":{"1. open":"282.5500","2. high":"283.1500","3. low":"282.0100","4. close":"283.0900","5. volume":"3603936"},"2018-07-17":{"1. open":"280.4000","2. high":"282.8700","3. low":"280.3600","4. close":"282.4700","5. volume":"2322582"},"2018-07-16":{"1. open":"281.6000","2. high":"281.7400","3. low":"280.8000","4. close":"281.3300","5. volume":"2224098"},"2018-07-13":{"1. open":"281.1200","2. high":"281.8900","3. low":"280.6000","4. close":"281.4300","5. volume":"3122705"},"2018-07-12":{"1. open":"280.1800","2. high":"281.3600","3. low":"279.5400","4. close":"281.1400","5. volume":"3444871"},"2018-07-11":{"1. open":"279.0700","2. high":"279.9700","3. low":"278.4500","4. close":"278.7400","5. volume":"3781287"},"2018-07-10":{"1. open":"280.2000","2. high":"280.9500","3. low":"280.0100","4. close":"280.8300","5. volume":"3426772"},"2018-07-09":{"1. open":"278.4500","2. high":"279.8600","3. low":"278.4200","4. close":"279.8100","5. volume":"4775363"},"2018-07-06":{"1. open":"275.0300","2. high":"277.7400","3. low":"274.6200","4. close":"277.2100","5. volume":"2942161"},"2018-07-05":{"1. open":"274.0500","2. high":"275.0700","3. low":"272.8300","4. close":"275.0700","5. volume":"2605662"},"2018-07-03":{"1. open":"274.7500","2. high":"274.8600","3. low":"272.2900","4. close":"272.7300","5. volume":"1367814"},"2018-07-02":{"1. open":"271.3600","2. high":"273.9400","3. low":"271.1000","4. close":"273.8200","5. volume":"4579718"},"2018-06-29":{"1. open":"273.9900","2. high":"275.5400","3. low":"273.0500","4. close":"273.0500","5. volume":"7694371"},"2018-06-28":{"1. open":"271.0800","2. high":"273.6100","3. low":"270.3200","4. close":"272.8200","5. volume":"5285802"},"2018-06-27":{"1. open":"274.0800","2. high":"275.7100","3. low":"271.0300","4. close":"271.1200","5. volume":"6334021"},"2018-06-26":{"1. open":"273.5000","2. high":"274.4000","3. low":"272.6400","4. close":"273.4700","5. volume":"2690814"},"2018-06-25":{"1. open":"276.6000","2. high":"276.7600","3. low":"272.2300","4. close":"274.1000","5. volume":"5407421"},"2018-06-22":{"1. open":"278.8900","2. high":"278.9600","3. low":"277.6600","4. close":"277.8900","5. volume":"2298098"},"2018-06-21":{"1. open":"279.1500","2. high":"279.1500","3. low":"276.8400","4. close":"277.3200","5. volume":"2569212"},"2018-06-20":{"1. open":"279.4800","2. high":"279.9100","3. low":"278.7800","4. close":"279.2500","5. volume":"2562890"},"2018-06-19":{"1. open":"277.1900","2. high":"278.9300","3. low":"276.6900","4. close":"278.6700","5. volume":"4216489"},"2018-06-18":{"1. open":"278.6800","2. high":"279.9100","3. low":"278.1400","4. close":"279.7000","5. volume":"3112601"},"2018-06-15":{"1. open":"279.8400","2. high":"280.7000","3. low":"278.5500","4. close":"280.3100","5. volume":"5039020"},"2018-06-14":{"1. open":"280.9100","2. high":"281.2800","3. low":"280.0300","4. close":"280.7100","5. volume":"3629077"},"2018-06-13":{"1. open":"281.1300","2. high":"281.4400","3. low":"279.7600","4. close":"279.9200","5. volume":"3091236"},"2018-06-12":{"1. open":"281.0300","2. high":"281.2900","3. low":"280.1500","4. close":"280.8900","5. volume":"3515458"},"2018-06-11":{"1. open":"280.3400","2. high":"281.3300","3. low":"280.2500","4. close":"280.5100","5. volume":"2486072"},"2018-06-08":{"1. open":"278.7800","2. high":"280.1800","3. low":"278.6000","4. close":"280.0400","5. volume":"4139048"},"2018-06-07":{"1. open":"279.9000","2. high":"280.2400","3. low":"278.2700","4. close":"279.2600","5. volume":"3081173"},"2018-06-06":{"1. open":"277.7300","2. high":"279.4700","3. low":"277.0100","4. close":"279.4400","5. volume":"4836829"},"2018-06-05":{"1. open":"276.9300","2. high":"277.4500","3. low":"276.1000","4. close":"277.0600","5. volume":"1810335"},"2018-06-04":{"1. open":"276.4000","2. high":"277.1000","3. low":"276.1900","4. close":"276.8100","5. volume":"3088525"},"2018-06-01":{"1. open":"274.3200","2. high":"275.8500","3. low":"274.2700","4. close":"275.5300","5. volume":"3247374"},"2018-05-31":{"1. open":"274.0900","2. high":"274.3500","3. low":"272.1400","4. close":"272.7300","5. volume":"4633578"},"2018-05-30":{"1. open":"272.4500","2. high":"274.9900","3. low":"272.3000","4. close":"274.5500","5. volume":"3904693"},"2018-05-29":{"1. open":"272.1600","2. high":"273.0300","3. low":"269.6200","4. close":"270.9300","5. volume":"4176555"},"2018-05-25":{"1. open":"274.0500","2. high":"274.7600","3. low":"273.4600","4. close":"273.9800","5. volume":"3327166"},"2018-05-24":{"1. open":"274.8300","2. high":"275.1200","3. low":"272.6700","4. close":"274.7500","5. volume":"3192565"},"2018-05-23":{"1. open":"273.0500","2. high":"275.3000","3. low":"272.9200","4. close":"275.2500","5. volume":"2278158"},"2018-05-22":{"1. open":"275.8600","2. high":"276.1700","3. low":"274.1300","4. close":"274.4700","5. volume":"1919245"},"2018-05-21":{"1. open":"274.8600","2. high":"275.8700","3. low":"274.4600","4. close":"275.2100","5. volume":"1796329"},"2018-05-18":{"1. open":"273.4900","2. high":"273.9200","3. low":"272.8100","4. close":"273.2100","5. volume":"2262880"},"2018-05-17":{"1. open":"273.8200","2. high":"275.1200","3. low":"272.9800","4. close":"273.8800","5. volume":"2289886"},"2018-05-16":{"1. open":"272.9800","2. high":"274.6200","3. low":"272.9800","4. close":"274.1000","5. volume":"2068540"},"2018-05-15":{"1. open":"273.4500","2. high":"273.5000","3. low":"271.9100","4. close":"272.8100","5. volume":"3820400"},"2018-05-14":{"1. open":"275.2200","2. high":"275.9400","3. low":"274.2800","4. close":"274.8200","5. volume":"1876439"},"2018-05-11":{"1. open":"274.0400","2. high":"275.0400","3. low":"273.4800","4. close":"274.4700","5. volume":"2639041"},"2018-05-10":{"1. open":"272.2400","2. high":"274.2700","3. low":"272.0700","4. close":"273.9000","5. volume":"3494486"},"2018-05-09":{"1. open":"269.5100","2. high":"271.7200","3. low":"268.9500","4. close":"271.4400","5. volume":"3335428"},"2018-05-08":{"1. open":"268.3300","2. high":"269.1300","3. low":"266.9700","4. close":"268.6800","5. volume":"3261029"},"2018-05-07":{"1. open":"268.7500","2. high":"269.8400","3. low":"267.9500","4. close":"268.7900","5. volume":"2185385"},"2018-05-04":{"1. open":"263.3100","2. high":"268.6000","3. low":"262.9400","4. close":"267.8200","5. volume":"2378491"},"2018-05-03":{"1. open":"264.0000","2. high":"265.1500","3. low":"260.8100","4. close":"264.4000","5. volume":"3409224"},"2018-05-02":{"1. open":"266.5800","2. high":"267.4800","3. low":"264.5300","4. close":"264.9700","5. volume":"3090294"},"2018-05-01":{"1. open":"265.7800","2. high":"266.9200","3. low":"263.9000","4. close":"266.8300","5. volume":"2973519"},"2018-04-30":{"1. open":"269.0700","2. high":"269.7000","3. low":"266.2000","4. close":"266.3100","5. volume":"3839444"},"2018-04-27":{"1. open":"268.7900","2. high":"269.1800","3. low":"267.3000","4. close":"268.3900","5. volume":"3579852"},"2018-04-26":{"1. open":"266.6000","2. high":"269.0600","3. low":"266.1000","4. close":"268.1500","5. volume":"2564259"},"2018-04-25":{"1. open":"264.7000","2. high":"265.9200","3. low":"262.6700","4. close":"265.4200","5. volume":"3592304"},"2018-04-24":{"1. open":"269.5500","2. high":"269.8000","3. low":"263.0500","4. close":"264.8900","5. volume":"4818184"},"2018-04-23":{"1. open":"269.1600","2. high":"269.7200","3. low":"267.1900","4. close":"268.4400","5. volume":"3000078"},"2018-04-20":{"1. open":"270.6500","2. high":"270.8900","3. low":"267.4500","4. close":"268.4400","5. volume":"2883845"},"2018-04-19":{"1. open":"271.4800","2. high":"271.7100","3. low":"269.5500","4. close":"270.7200","5. volume":"2675392"},"2018-04-18":{"1. open":"272.5400","2. high":"273.1400","3. low":"271.7600","4. close":"272.1900","5. volume":"2766926"},"2018-04-17":{"1. open":"271.1800","2. high":"272.7300","3. low":"270.5800","4. close":"272.0700","5. volume":"2794882"},"2018-04-16":{"1. open":"268.8000","2. high":"270.0300","3. low":"267.9000","4. close":"269.1900","5. volume":"3311574"},"2018-04-13":{"1. open":"269.3000","2. high":"269.3600","3. low":"265.8000","4. close":"266.9700","5. volume":"4026447"},"2018-04-12":{"1. open":"267.0900","2. high":"268.8200","3. low":"266.8700","4. close":"267.7900","5. volume":"2994000"},"2018-04-11":{"1. open":"265.2700","2. high":"267.4300","3. low":"265.1800","4. close":"265.5200","5. volume":"2997639"},"2018-04-10":{"1. open":"266.1100","2. high":"267.8600","3. low":"264.7900","4. close":"266.9700","5. volume":"4190363"},"2018-04-09":{"1. open":"263.2300","2. high":"266.6400","3. low":"262.3100","4. close":"262.7000","5. volume":"3360437"},"2018-04-06":{"1. open":"265.2000","2. high":"266.9400","3. low":"259.7600","4. close":"261.5700","5. volume":"5700188"},"2018-04-05":{"1. open":"267.3500","2. high":"268.4200","3. low":"266.1400","4. close":"267.4800","5. volume":"3065960"},"2018-04-04":{"1. open":"258.5200","2. high":"266.1700","3. low":"258.3500","4. close":"265.6300","5. volume":"3770072"},"2018-04-03":{"1. open":"260.6300","2. high":"263.0400","3. low":"258.6000","4. close":"262.5800","5. volume":"6600434"},"2018-04-02":{"1. open":"264.3700","2. high":"264.9300","3. low":"256.4300","4. close":"259.2100","5. volume":"6102599"},"2018-03-29":{"1. open":"262.8600","2. high":"267.0500","3. low":"262.0700","4. close":"265.3700","5. volume":"5556142"},"2018-03-28":{"1. open":"262.5200","2. high":"264.4400","3. low":"260.3600","4. close":"261.6200","5. volume":"5095339"},"2018-03-27":{"1. open":"267.9800","2. high":"268.5900","3. low":"260.6100","4. close":"262.3200","5. volume":"5710964"},"2018-03-26":{"1. open":"264.0700","2. high":"267.2400","3. low":"261.1900","4. close":"267.0000","5. volume":"6544736"},"2018-03-23":{"1. open":"266.0000","2. high":"266.3500","3. low":"259.6100","4. close":"259.8300","5. volume":"5833642"},"2018-03-22":{"1. open":"269.6700","2. high":"270.7300","3. low":"265.2100","4. close":"265.4700","5. volume":"4727515"},"2018-03-21":{"1. open":"273.9800","2. high":"276.4000","3. low":"273.3000","4. close":"273.5600","5. volume":"4234425"},"2018-03-20":{"1. open":"274.0100","2. high":"274.7600","3. low":"273.3000","4. close":"274.0600","5. volume":"5915208"},"2018-03-19":{"1. open":"276.4900","2. high":"276.5000","3. low":"271.7200","4. close":"273.5800","5. volume":"4573259"},"2018-03-16":{"1. open":"277.6600","2. high":"278.5300","3. low":"277.3000","4. close":"277.3000","5. volume":"9106624"},"2018-03-15":{"1. open":"277.9600","2. high":"278.6600","3. low":"276.4700","4. close":"277.0500","5. volume":"3443500"},"2018-03-14":{"1. open":"279.9000","2. high":"280.1000","3. low":"276.7400","4. close":"277.3400","5. volume":"4153255"},"2018-03-13":{"1. open":"281.9300","2. high":"282.5000","3. low":"278.1100","4. close":"278.7700","5. volume":"5284330"},"2018-03-12":{"1. open":"281.3200","2. high":"282.0000","3. low":"280.1600","4. close":"280.5900","5. volume":"3277568"},"2018-03-09":{"1. open":"277.7700","2. high":"280.9200","3. low":"277.3900","4. close":"280.8200","5. volume":"5534481"},"2018-03-08":{"1. open":"275.5700","2. high":"276.2600","3. low":"274.4500","4. close":"276.1300","5. volume":"3448816"},"2018-03-07":{"1. open":"272.4300","2. high":"275.1900","3. low":"272.2300","4. close":"274.8500","5. volume":"4154157"},"2018-03-06":{"1. open":"275.2900","2. high":"275.4200","3. low":"273.1900","4. close":"274.9500","5. volume":"4385165"},"2018-03-05":{"1. open":"269.7100","2. high":"274.9100","3. low":"269.5900","4. close":"274.2000","5. volume":"4124404"},"2018-03-02":{"1. open":"267.6900","2. high":"271.7100","3. low":"266.7700","4. close":"271.2000","5. volume":"5459304"},"2018-03-01":{"1. open":"273.4600","2. high":"275.1700","3. low":"267.9500","4. close":"269.7000","5. volume":"7706001"},"2018-02-28":{"1. open":"277.7400","2. high":"278.2300","3. low":"273.3300","4. close":"273.3400","5. volume":"4951840"},"2018-02-27":{"1. open":"280.2000","2. high":"281.0300","3. low":"276.4100","4. close":"276.4800","5. volume":"6107316"},"2018-02-26":{"1. open":"277.9600","2. high":"280.0600","3. low":"277.3300","4. close":"279.9600","5. volume":"3803489"},"2018-02-23":{"1. open":"273.8500","2. high":"276.7400","3. low":"273.2900","4. close":"276.7200","5. volume":"6619819"},"2018-02-22":{"1. open":"273.1300","2. high":"275.0700","3. low":"271.6300","4. close":"272.3700","5. volume":"5544519"},"2018-02-21":{"1. open":"273.9000","2. high":"276.7300","3. low":"271.9800","4. close":"272.0000","5. volume":"8166968"},"2018-02-20":{"1. open":"274.0400","2. high":"275.6900","3. low":"272.5200","4. close":"273.4100","5. volume":"5578464"},"2018-02-16":{"1. open":"274.3600","2. high":"277.3600","3. low":"274.2300","4. close":"275.0900","5. volume":"4740403"},"2018-02-15":{"1. open":"273.5200","2. high":"275.0300","3. low":"270.7800","4. close":"275.0200","5. volume":"5461659"},"2018-02-14":{"1. open":"266.3600","2. high":"271.9800","3. low":"266.2200","4. close":"271.6500","5. volume":"6380435"},"2018-02-13":{"1. open":"265.9000","2. high":"268.5600","3. low":"265.2400","4. close":"267.9600","5. volume":"4210500"},"2018-02-12":{"1. open":"265.6700","2. high":"268.9300","3. low":"263.8200","4. close":"267.1800","5. volume":"6801396"},"2018-02-09":{"1. open":"262.7700","2. high":"265.5400","3. low":"254.7700","4. close":"263.6700","5. volume":"15080671"},"2018-02-08":{"1. open":"269.9400","2. high":"270.1200","3. low":"259.4600","4. close":"259.6200","5. volume":"9555891"},"2018-02-07":{"1. open":"270.4600","2. high":"274.3600","3. low":"269.5900","4. close":"269.5900","5. volume":"9318993"},"2018-02-06":{"1. open":"261.8800","2. high":"271.6400","3. low":"260.5700","4. close":"271.2600","5. volume":"16088379"},"2018-02-05":{"1. open":"275.4500","2. high":"277.8600","3. low":"265.1700","4. close":"266.0500","5. volume":"14707533"},"2018-02-02":{"1. open":"282.1000","2. high":"282.2900","3. low":"277.4400","4. close":"277.5300","5. volume":"6854076"},"2018-02-01":{"1. open":"283.1600","2. high":"285.1600","3. low":"282.7700","4. close":"283.7900","5. volume":"4554888"},"2018-01-31":{"1. open":"284.8000","2. high":"285.4000","3. low":"282.7600","4. close":"284.1500","5. volume":"6992199"},"2018-01-30":{"1. open":"284.6400","2. high":"285.3800","3. low":"283.3000","4. close":"283.6500","5. volume":"7424424"},"2018-01-29":{"1. open":"288.1100","2. high":"288.5500","3. low":"286.6200","4. close":"286.7500","5. volume":"4896245"},"2018-01-26":{"1. open":"286.3500","2. high":"288.6900","3. low":"286.0600","4. close":"288.6600","5. volume":"3379643"},"2018-01-25":{"1. open":"286.2200","2. high":"286.3500","3. low":"284.5000","4. close":"285.3500","5. volume":"4014554"},"2018-01-24":{"1. open":"286.1300","2. high":"286.8000","3. low":"283.9300","4. close":"285.2400","5. volume":"5149686"},"2018-01-23":{"1. open":"284.8200","2. high":"285.7000","3. low":"284.4800","4. close":"285.3900","5. volume":"3531156"},"2018-01-22":{"1. open":"282.2100","2. high":"284.7600","3. low":"282.1900","4. close":"284.7300","5. volume":"4499727"},"2018-01-19":{"1. open":"281.8900","2. high":"282.4900","3. low":"281.2100","4. close":"282.4900","5. volume":"4276218"},"2018-01-18":{"1. open":"281.5700","2. high":"282.0100","3. low":"280.6400","4. close":"281.2600","5. volume":"3463975"},"2018-01-17":{"1. open":"280.0500","2. high":"282.1100","3. low":"279.2400","4. close":"281.6800","5. volume":"4703485"},"2018-01-16":{"1. open":"281.4000","2. high":"282.1500","3. low":"278.2000","4. close":"278.9000","5. volume":"6537751"},"2018-01-12":{"1. open":"278.4800","2. high":"280.1500","3. low":"278.3400","4. close":"279.9100","5. volume":"4499699"},"2018-01-11":{"1. open":"276.7800","2. high":"278.1300","3. low":"276.5900","4. close":"278.0900","5. volume":"3142170"},"2018-01-10":{"1. open":"275.7200","2. high":"276.4400","3. low":"274.9400","4. close":"276.1300","5. volume":"3939826"},"2018-01-09":{"1. open":"276.4400","2. high":"277.2500","3. low":"276.1200","4. close":"276.5700","5. volume":"3150182"},"2018-01-08":{"1. open":"275.3700","2. high":"276.1100","3. low":"274.9900","4. close":"275.9400","5. volume":"2881870"},"2018-01-05":{"1. open":"274.5500","2. high":"275.5600","3. low":"273.9800","4. close":"275.3300","5. volume":"4150543"},"2018-01-04":{"1. open":"273.2300","2. high":"274.1700","3. low":"273.1100","4. close":"273.6000","5. volume":"3394732"},"2018-01-03":{"1. open":"271.0500","2. high":"272.6300","3. low":"270.9500","4. close":"272.4200","5. volume":"3768431"},"2018-01-02":{"1. open":"269.8400","2. high":"270.8500","3. low":"269.3700","4. close":"270.8500","5. volume":"8545617"},"2017-12-29":{"1. open":"270.5000","2. high":"270.5000","3. low":"268.5900","4. close":"268.8500","5. volume":"3368508"},"2017-12-28":{"1. open":"269.8000","2. high":"269.8800","3. low":"269.4100","4. close":"269.7900","5. volume":"2614274"},"2017-12-27":{"1. open":"269.3000","2. high":"269.6800","3. low":"268.9700","4. close":"269.2900","5. volume":"3319404"},"2017-12-26":{"1. open":"269.0400","2. high":"269.3800","3. low":"268.8500","4. close":"269.1200","5. volume":"2800251"},"2017-12-22":{"1. open":"269.5500","2. high":"269.6000","3. low":"268.8600","4. close":"269.4600","5. volume":"4577284"},"2017-12-21":{"1. open":"269.6800","2. high":"270.3400","3. low":"269.2700","4. close":"269.5300","5. volume":"3886211"},"2017-12-20":{"1. open":"270.2100","2. high":"270.3000","3. low":"268.6700","4. close":"268.9900","5. volume":"3016143"},"2017-12-19":{"1. open":"270.4800","2. high":"270.4800","3. low":"269.0600","4. close":"269.1300","5. volume":"5188445"},"2017-12-18":{"1. open":"271.3100","2. high":"271.8400","3. low":"271.2300","4. close":"271.4700","5. volume":"5644275"},"2017-12-15":{"1. open":"268.7000","2. high":"270.2500","3. low":"268.6100","4. close":"269.7900","5. volume":"7657234"},"2017-12-14":{"1. open":"268.9300","2. high":"269.0700","3. low":"267.4400","4. close":"267.5300","5. volume":"5997723"},"2017-12-13":{"1. open":"268.9000","2. high":"269.4100","3. low":"268.5100","4. close":"268.5700","5. volume":"3387231"},"2017-12-12":{"1. open":"269.0500","2. high":"269.1700","3. low":"268.1900","4. close":"268.6300","5. volume":"3373376"},"2017-12-11":{"1. open":"268.2200","2. high":"268.2300","3. low":"267.3300","4. close":"268.2200","5. volume":"3461096"},"2017-12-08":{"1. open":"267.2600","2. high":"267.3700","3. low":"266.5600","4. close":"267.3000","5. volume":"2625294"},"2017-12-07":{"1. open":"264.9000","2. high":"266.2400","3. low":"264.7700","4. close":"265.8500","5. volume":"4921661"},"2017-12-06":{"1. open":"264.6100","2. high":"265.5500","3. low":"264.5300","4. close":"265.0500","5. volume":"2296894"},"2017-12-05":{"1. open":"266.2300","2. high":"266.9700","3. low":"264.8400","4. close":"264.9900","5. volume":"2910662"},"2017-12-04":{"1. open":"268.1300","2. high":"268.6500","3. low":"265.9500","4. close":"265.9800","5. volume":"5239960"},"2017-12-01":{"1. open":"266.6100","2. high":"267.1400","3. low":"262.5700","4. close":"266.2600","5. volume":"6305597"},"2017-11-30":{"1. open":"265.5800","2. high":"267.8700","3. low":"265.5000","4. close":"266.8900","5. volume":"4903302"},"2017-11-29":{"1. open":"264.8400","2. high":"265.4400","3. low":"264.0000","4. close":"264.4800","5. volume":"3270415"},"2017-11-28":{"1. open":"262.5900","2. high":"264.7000","3. low":"262.4500","4. close":"264.6500","5. volume":"2216997"},"2017-11-27":{"1. open":"262.1800","2. high":"262.5400","3. low":"261.7900","4. close":"262.0100","5. volume":"3675976"},"2017-11-24":{"1. open":"262.0600","2. high":"262.2700","3. low":"261.9500","4. close":"262.0900","5. volume":"1197025"},"2017-11-22":{"1. open":"261.7600","2. high":"261.9100","3. low":"261.3400","4. close":"261.5400","5. volume":"3530971"},"2017-11-21":{"1. open":"260.9500","2. high":"261.9700","3. low":"260.8700","4. close":"261.7300","5. volume":"2926567"},"2017-11-20":{"1. open":"259.9100","2. high":"260.2799","3. low":"259.6100","4. close":"260.0400","5. volume":"2784300"},"2017-11-17":{"1. open":"259.8800","2. high":"260.1900","3. low":"259.5400","4. close":"259.6300","5. volume":"3205166"},"2017-11-16":{"1. open":"259.3000","2. high":"260.8200","3. low":"259.2600","4. close":"260.3400","5. volume":"3554539"},"2017-11-15":{"1. open":"258.3900","2. high":"258.9790","3. low":"257.3800","4. close":"258.1800","5. volume":"2710374"},"2017-11-14":{"1. open":"259.1400","2. high":"259.6200","3. low":"258.2800","4. close":"259.5800","5. volume":"3737091"},"2017-11-13":{"1. open":"259.0600","2. high":"260.3631","3. low":"259.0200","4. close":"260.1000","5. volume":"2444817"},"2017-11-10":{"1. open":"259.4800","2. high":"259.9700","3. low":"259.1300","4. close":"259.8100","5. volume":"2804439"},"2017-11-09":{"1. open":"259.4900","2. high":"260.1600","3. low":"258.1100","4. close":"259.9900","5. volume":"2985120"},"2017-11-08":{"1. open":"260.2500","2. high":"261.0000","3. low":"259.9400","4. close":"260.9400","5. volume":"3734760"},"2017-11-07":{"1. open":"260.8000","2. high":"261.1200","3. low":"259.8700","4. close":"260.4900","5. volume":"5422805"},"2017-11-06":{"1. open":"260.0400","2. high":"260.7700","3. low":"259.9900","4. close":"260.6200","5. volume":"2436933"},"2017-11-03":{"1. open":"259.5400","2. high":"260.2500","3. low":"259.0600","4. close":"260.1800","5. volume":"2690269"},"2017-11-02":{"1. open":"259.1700","2. high":"259.4900","3. low":"257.9400","4. close":"259.3700","5. volume":"3351507"},"2017-11-01":{"1. open":"259.7900","2. high":"260.1900","3. low":"258.8200","4. close":"259.2300","5. volume":"2512251"},"2017-10-31":{"1. open":"258.9400","2. high":"259.1900","3. low":"258.5600","4. close":"258.8100","5. volume":"3346649"},"2017-10-30":{"1. open":"258.8200","2. high":"259.3450","3. low":"258.1700","4. close":"258.5200","5. volume":"4336900"},"2017-10-27":{"1. open":"258.2400","2. high":"259.6400","3. low":"257.9000","4. close":"259.4100","5. volume":"2555378"},"2017-10-26":{"1. open":"257.7500","2. high":"258.0300","3. low":"257.2900","4. close":"257.3500","5. volume":"4211057"},"2017-10-25":{"1. open":"257.9000","2. high":"258.0400","3. low":"255.7190","4. close":"257.0400","5. volume":"5029604"},"2017-10-24":{"1. open":"258.3100","2. high":"258.5600","3. low":"257.8900","4. close":"258.2500","5. volume":"3476731"},"2017-10-23":{"1. open":"259.2100","2. high":"259.2200","3. low":"257.7500","4. close":"257.8600","5. volume":"3628275"},"2017-10-20":{"1. open":"258.4800","2. high":"258.8800","3. low":"258.1600","4. close":"258.8500","5. volume":"1985249"},"2017-10-19":{"1. open":"256.5700","2. high":"257.5500","3. low":"256.0795","4. close":"257.5300","5. volume":"2578584"},"2017-10-18":{"1. open":"257.6400","2. high":"257.6900","3. low":"257.2400","4. close":"257.4300","5. volume":"1734704"},"2017-10-17":{"1. open":"256.9700","2. high":"257.2500","3. low":"256.7200","4. close":"257.2100","5. volume":"2219001"},"2017-10-16":{"1. open":"256.9200","2. high":"257.2400","3. low":"256.5400","4. close":"257.0500","5. volume":"2833213"},"2017-10-13":{"1. open":"256.9000","2. high":"257.0100","3. low":"256.4900","4. close":"256.6300","5. volume":"2552822"},"2017-10-12":{"1. open":"256.3500","2. high":"256.7800","3. low":"256.0974","4. close":"256.3400","5. volume":"3014234"},"2017-10-11":{"1. open":"256.2100","2. high":"256.7400","3. low":"256.0500","4. close":"256.7100","5. volume":"3584263"},"2017-10-10":{"1. open":"256.3500","2. high":"256.7700","3. low":"255.7200","4. close":"256.3400","5. volume":"3852681"},"2017-10-09":{"1. open":"256.3400","2. high":"256.4200","3. low":"255.3700","4. close":"255.6800","5. volume":"1393782"},"2017-10-06":{"1. open":"255.8800","2. high":"256.1900","3. low":"255.6000","4. close":"256.1100","5. volume":"8052964"},"2017-10-05":{"1. open":"255.2700","2. high":"256.4200","3. low":"255.1200","4. close":"256.3800","5. volume":"4058950"},"2017-10-04":{"1. open":"254.4000","2. high":"255.1500","3. low":"254.2855","4. close":"254.9000","5. volume":"2833757"},"2017-10-03":{"1. open":"254.1300","2. high":"254.5900","3. low":"253.9300","4. close":"254.5700","5. volume":"2205168"},"2017-10-02":{"1. open":"253.1900","2. high":"253.9900","3. low":"253.1100","4. close":"253.9700","5. volume":"4039304"},"2017-09-29":{"1. open":"252.0200","2. high":"253.0200","3. low":"251.8200","4. close":"252.9300","5. volume":"5551479"},"2017-09-28":{"1. open":"251.3800","2. high":"252.1300","3. low":"251.3200","4. close":"252.0000","5. volume":"2690471"},"2017-09-27":{"1. open":"251.6000","2. high":"252.1700","3. low":"250.5500","4. close":"251.7300","5. volume":"3769475"},"2017-09-26":{"1. open":"251.1000","2. high":"251.3700","3. low":"250.4900","4. close":"250.7500","5. volume":"3613995"},"2017-09-25":{"1. open":"252.1000","2. high":"252.5200","3. low":"251.0400","4. close":"251.8900","5. volume":"5197676"},"2017-09-22":{"1. open":"252.0100","2. high":"252.6000","3. low":"251.9900","4. close":"252.3700","5. volume":"2451410"},"2017-09-21":{"1. open":"252.8700","2. high":"252.9450","3. low":"252.1600","4. close":"252.3600","5. volume":"2927147"},"2017-09-20":{"1. open":"253.0500","2. high":"253.1600","3. low":"251.9000","4. close":"253.1000","5. volume":"5502208"},"2017-09-19":{"1. open":"252.9600","2. high":"253.0500","3. low":"252.5851","4. close":"252.9500","5. volume":"3621241"},"2017-09-18":{"1. open":"252.5800","2. high":"253.0900","3. low":"252.2415","4. close":"252.7100","5. volume":"1674513"},"2017-09-15":{"1. open":"251.7000","2. high":"252.2400","3. low":"251.5400","4. close":"252.1400","5. volume":"2542749"},"2017-09-14":{"1. open":"251.5100","2. high":"252.0300","3. low":"251.3300","4. close":"251.8200","5. volume":"2999153"},"2017-09-13":{"1. open":"251.4200","2. high":"251.9400","3. low":"251.3200","4. close":"251.9100","5. volume":"2138358"},"2017-09-12":{"1. open":"251.3500","2. high":"251.8100","3. low":"251.1500","4. close":"251.8000","5. volume":"2668471"},"2017-09-11":{"1. open":"249.7500","2. high":"251.0100","3. low":"249.7300","4. close":"250.9000","5. volume":"3152118"},"2017-09-08":{"1. open":"248.1900","2. high":"248.7900","3. low":"247.9900","4. close":"248.1900","5. volume":"3297336"},"2017-09-07":{"1. open":"248.9600","2. high":"248.9600","3. low":"248.0900","4. close":"248.6100","5. volume":"3547068"},"2017-09-06":{"1. open":"248.5500","2. high":"248.9750","3. low":"247.9100","4. close":"248.6100","5. volume":"3783146"},"2017-09-05":{"1. open":"248.9100","2. high":"249.1900","3. low":"246.6200","4. close":"247.7800","5. volume":"5105147"},"2017-09-01":{"1. open":"249.6300","2. high":"250.0300","3. low":"249.3800","4. close":"249.5700","5. volume":"5905228"},"2017-08-31":{"1. open":"248.3900","2. high":"249.4600","3. low":"248.3000","4. close":"249.1400","5. volume":"4855319"},"2017-08-30":{"1. open":"246.5000","2. high":"247.9900","3. low":"246.2900","4. close":"247.7300","5. volume":"1941780"},"2017-08-29":{"1. open":"244.7600","2. high":"246.8100","3. low":"244.5700","4. close":"246.5400","5. volume":"3595622"},"2017-08-28":{"1. open":"246.8100","2. high":"246.8500","3. low":"245.7500","4. close":"246.2300","5. volume":"1904245"},"2017-08-25":{"1. open":"246.5600","2. high":"247.2700","3. low":"246.0500","4. close":"246.1800","5. volume":"3189347"},"2017-08-24":{"1. open":"246.6600","2. high":"246.8300","3. low":"245.3900","4. close":"245.6900","5. volume":"2316783"},"2017-08-23":{"1. open":"245.9700","2. high":"246.6905","3. low":"245.8100","4. close":"246.1500","5. volume":"2485212"},"2017-08-22":{"1. open":"245.2100","2. high":"247.2750","3. low":"245.1900","4. close":"247.0000","5. volume":"2191367"},"2017-08-21":{"1. open":"244.2500","2. high":"244.8200","3. low":"243.4500","4. close":"244.5900","5. volume":"3513834"},"2017-08-18":{"1. open":"244.5400","2. high":"245.8000","3. low":"243.8300","4. close":"244.2500","5. volume":"5010254"},"2017-08-17":{"1. open":"247.9100","2. high":"248.2700","3. low":"244.7550","4. close":"244.8000","5. volume":"4995102"},"2017-08-16":{"1. open":"248.7700","2. high":"249.2400","3. low":"248.1300","4. close":"248.6000","5. volume":"3204965"},"2017-08-15":{"1. open":"248.6700","2. high":"248.6700","3. low":"247.8300","4. close":"248.1500","5. volume":"2076115"},"2017-08-14":{"1. open":"247.2500","2. high":"248.4500","3. low":"247.2400","4. close":"248.1700","5. volume":"2551757"},"2017-08-11":{"1. open":"245.6500","2. high":"246.4400","3. low":"245.3900","4. close":"245.7200","5. volume":"3288416"},"2017-08-10":{"1. open":"247.9500","2. high":"248.1000","3. low":"245.3516","4. close":"245.4700","5. volume":"4152275"},"2017-08-09":{"1. open":"248.1200","2. high":"248.9900","3. low":"247.7300","4. close":"248.9200","5. volume":"2354298"},"2017-08-08":{"1. open":"249.1900","2. high":"250.6000","3. low":"248.5100","4. close":"248.9700","5. volume":"1873455"},"2017-08-07":{"1. open":"249.1700","2. high":"249.5500","3. low":"249.0400","4. close":"249.5200","5. volume":"1464720"},"2017-08-04":{"1. open":"249.2000","2. high":"249.4700","3. low":"248.6500","4. close":"249.0600","5. volume":"2099850"},"2017-08-03":{"1. open":"248.9800","2. high":"249.0100","3. low":"248.3200","4. close":"248.6800","5. volume":"1905099"},"2017-08-02":{"1. open":"249.1600","2. high":"249.2800","3. low":"248.0500","4. close":"249.1200","5. volume":"2860996"},"2017-08-01":{"1. open":"249.1500","2. high":"249.1800","3. low":"248.4800","4. close":"248.9900","5. volume":"2712734"},"2017-07-31":{"1. open":"249.0400","2. high":"249.1500","3. low":"248.2000","4. close":"248.4600","5. volume":"3440122"},"2017-07-28":{"1. open":"248.3200","2. high":"248.7288","3. low":"247.8000","4. close":"248.5600","5. volume":"2469693"},"2017-07-27":{"1. open":"249.6600","2. high":"249.6850","3. low":"247.3400","4. close":"248.9100","5. volume":"3435848"},"2017-07-26":{"1. open":"249.4400","2. high":"249.4800","3. low":"248.8000","4. close":"249.1400","5. volume":"3766940"},"2017-07-25":{"1. open":"249.3600","2. high":"249.4800","3. low":"248.8400","4. close":"249.0700","5. volume":"4710013"},"2017-07-24":{"1. open":"248.4500","2. high":"248.6454","3. low":"247.9500","4. close":"248.4900","5. volume":"3197609"},"2017-07-21":{"1. open":"248.1100","2. high":"248.5700","3. low":"247.8400","4. close":"248.5500","5. volume":"2592592"},"2017-07-20":{"1. open":"248.9600","2. high":"249.1000","3. low":"248.1500","4. close":"248.7400","5. volume":"3550997"},"2017-07-19":{"1. open":"247.7100","2. high":"248.6700","3. low":"247.6800","4. close":"248.6200","5. volume":"1786975"},"2017-07-18":{"1. open":"246.7200","2. high":"247.3800","3. low":"246.3200","4. close":"247.3600","5. volume":"2576567"},"2017-07-17":{"1. open":"247.1300","2. high":"247.5800","3. low":"246.9800","4. close":"247.1500","5. volume":"2890440"},"2017-07-14":{"1. open":"246.0900","2. high":"247.6300","3. low":"245.9700","4. close":"247.1000","5. volume":"2222798"},"2017-07-13":{"1. open":"245.6900","2. high":"246.2000","3. low":"245.4200","4. close":"246.0300","5. volume":"2612035"},"2017-07-12":{"1. open":"244.9700","2. high":"245.8400","3. low":"244.9600","4. close":"245.6500","5. volume":"3137404"},"2017-07-11":{"1. open":"243.8000","2. high":"244.1700","3. low":"242.4800","4. close":"243.8200","5. volume":"2684696"},"2017-07-10":{"1. open":"243.5700","2. high":"244.4200","3. low":"243.4000","4. close":"243.9400","5. volume":"3397113"},"2017-07-07":{"1. open":"242.8200","2. high":"243.9100","3. low":"242.6400","4. close":"243.7100","5. volume":"2466163"},"2017-07-06":{"1. open":"243.5300","2. high":"243.6500","3. low":"241.9600","4. close":"242.1900","5. volume":"3827222"},"2017-07-05":{"1. open":"244.2500","2. high":"244.6300","3. low":"243.3300","4. close":"244.3900","5. volume":"5422419"},"2017-07-03":{"1. open":"244.5000","2. high":"245.0100","3. low":"243.8500","4. close":"243.8700","5. volume":"2299911"},"2017-06-30":{"1. open":"243.9300","2. high":"244.3300","3. low":"243.2000","4. close":"243.4100","5. volume":"5779803"},"2017-06-29":{"1. open":"245.3100","2. high":"245.3600","3. low":"241.5800","4. close":"243.0300","5. volume":"4611757"},"2017-06-28":{"1. open":"244.1600","2. high":"245.3400","3. low":"243.8600","4. close":"245.1000","5. volume":"2858839"},"2017-06-27":{"1. open":"244.6200","2. high":"245.0100","3. low":"242.9400","4. close":"243.0400","5. volume":"3772343"},"2017-06-26":{"1. open":"246.6600","2. high":"247.1412","3. low":"245.7900","4. close":"246.0000","5. volume":"2729640"},"2017-06-23":{"1. open":"245.6900","2. high":"246.2666","3. low":"245.2730","4. close":"245.8500","5. volume":"2265164"},"2017-06-22":{"1. open":"245.7100","2. high":"246.2850","3. low":"245.3850","4. close":"245.6000","5. volume":"2369698"},"2017-06-21":{"1. open":"246.1700","2. high":"246.3400","3. low":"245.1600","4. close":"245.6800","5. volume":"3036411"},"2017-06-20":{"1. open":"246.9900","2. high":"247.0000","3. low":"245.7450","4. close":"245.7800","5. volume":"2785554"},"2017-06-19":{"1. open":"246.3500","2. high":"247.4900","3. low":"246.2200","4. close":"247.3900","5. volume":"5248599"},"2017-06-16":{"1. open":"245.5300","2. high":"245.5400","3. low":"244.3700","4. close":"245.1800","5. volume":"6980206"},"2017-06-15":{"1. open":"244.2400","2. high":"245.4700","3. low":"243.9200","4. close":"245.3800","5. volume":"3807758"},"2017-06-14":{"1. open":"246.4300","2. high":"246.4900","3. low":"244.8500","4. close":"245.8400","5. volume":"5982945"},"2017-06-13":{"1. open":"245.5800","2. high":"246.1900","3. low":"245.1400","4. close":"246.1100","5. volume":"3569380"},"2017-06-12":{"1. open":"244.6700","2. high":"244.9800","3. low":"243.9300","4. close":"244.9100","5. volume":"3989418"},"2017-06-09":{"1. open":"245.6700","2. high":"246.5700","3. low":"243.4800","4. close":"244.9400","5. volume":"5729501"},"2017-06-08":{"1. open":"245.3300","2. high":"245.8900","3. low":"244.7500","4. close":"245.3200","5. volume":"2282019"},"2017-06-07":{"1. open":"245.1800","2. high":"245.4800","3. low":"244.3900","4. close":"245.2500","5. volume":"1759681"},"2017-06-06":{"1. open":"244.8100","2. high":"245.5100","3. low":"244.6700","4. close":"244.8500","5. volume":"3054781"},"2017-06-05":{"1. open":"245.5200","2. high":"245.8436","3. low":"245.3300","4. close":"245.5100","5. volume":"1747343"},"2017-06-02":{"1. open":"244.9800","2. high":"245.9100","3. low":"244.6350","4. close":"245.6700","5. volume":"3170818"},"2017-06-01":{"1. open":"243.4700","2. high":"244.8900","3. low":"243.1800","4. close":"244.8900","5. volume":"3384704"},"2017-05-31":{"1. open":"243.3800","2. high":"243.4300","3. low":"242.1800","4. close":"242.9000","5. volume":"3346399"},"2017-05-30":{"1. open":"242.8700","2. high":"243.3200","3. low":"242.7000","4. close":"243.0800","5. volume":"2363807"},"2017-05-26":{"1. open":"243.0800","2. high":"243.4200","3. low":"242.9700","4. close":"243.2300","5. volume":"2106709"},"2017-05-25":{"1. open":"242.7300","2. high":"243.6100","3. low":"242.4950","4. close":"243.2700","5. volume":"2687697"},"2017-05-24":{"1. open":"241.8400","2. high":"242.2500","3. low":"241.4600","4. close":"242.1200","5. volume":"2053650"},"2017-05-23":{"1. open":"241.5000","2. high":"241.7499","3. low":"241.0300","4. close":"241.5200","5. volume":"2347500"},"2017-05-22":{"1. open":"240.3900","2. high":"241.2200","3. low":"240.3300","4. close":"241.0000","5. volume":"2458669"},"2017-05-19":{"1. open":"238.8100","2. high":"240.5900","3. low":"238.7700","4. close":"239.8600","5. volume":"3052291"},"2017-05-18":{"1. open":"237.1900","2. high":"239.2300","3. low":"236.9100","4. close":"238.1900","5. volume":"4584153"},"2017-05-17":{"1. open":"239.6200","2. high":"240.1300","3. low":"237.2400","4. close":"237.3400","5. volume":"7002557"},"2017-05-16":{"1. open":"242.1700","2. high":"242.2000","3. low":"241.1468","4. close":"241.5900","5. volume":"3787413"},"2017-05-15":{"1. open":"241.0000","2. high":"241.9600","3. low":"240.9700","4. close":"241.7900","5. volume":"2124015"},"2017-05-12":{"1. open":"240.6100","2. high":"240.7000","3. low":"240.1900","4. close":"240.5700","5. volume":"2076090"},"2017-05-11":{"1. open":"240.8800","2. high":"241.0800","3. low":"239.6400","4. close":"240.9400","5. volume":"2633136"},"2017-05-10":{"1. open":"240.8600","2. high":"241.4000","3. low":"240.6600","4. close":"241.3800","5. volume":"1884932"},"2017-05-09":{"1. open":"241.5000","2. high":"241.7000","3. low":"240.5500","4. close":"240.9900","5. volume":"2841537"},"2017-05-08":{"1. open":"241.3100","2. high":"241.4500","3. low":"240.6900","4. close":"241.1700","5. volume":"2412205"},"2017-05-05":{"1. open":"240.6800","2. high":"241.2600","3. low":"240.2000","4. close":"241.2600","5. volume":"2574671"},"2017-05-04":{"1. open":"240.3700","2. high":"240.4400","3. low":"239.2800","4. close":"240.2300","5. volume":"3997834"},"2017-05-03":{"1. open":"239.8100","2. high":"240.2600","3. low":"239.2200","4. close":"240.0700","5. volume":"4746114"},"2017-05-02":{"1. open":"240.3900","2. high":"240.4900","3. low":"239.8200","4. close":"240.3100","5. volume":"2639442"},"2017-05-01":{"1. open":"240.1900","2. high":"240.6800","3. low":"239.7000","4. close":"240.2200","5. volume":"6852117"},"2017-04-28":{"1. open":"240.4500","2. high":"240.4500","3. low":"239.4500","4. close":"239.5600","5. volume":"2589991"},"2017-04-27":{"1. open":"240.2900","2. high":"240.4600","3. low":"239.4800","4. close":"240.0900","5. volume":"3394034"},"2017-04-26":{"1. open":"240.0500","2. high":"241.0500","3. low":"239.8600","4. close":"239.9500","5. volume":"4795875"},"2017-04-25":{"1. open":"239.4100","2. high":"240.4700","3. low":"239.3100","4. close":"240.0500","5. volume":"4150148"},"2017-04-24":{"1. open":"238.7100","2. high":"238.9200","3. low":"238.1200","4. close":"238.6400","5. volume":"6335451"},"2017-04-21":{"1. open":"236.7500","2. high":"236.7798","3. low":"235.6100","4. close":"236.1300","5. volume":"3469422"},"2017-04-20":{"1. open":"235.6500","2. high":"237.3300","3. low":"235.2600","4. close":"236.7300","5. volume":"4791231"},"2017-04-19":{"1. open":"236.0100","2. high":"236.4400","3. low":"234.6510","4. close":"234.9400","5. volume":"2313001"},"2017-04-18":{"1. open":"235.1900","2. high":"235.9600","3. low":"234.5600","4. close":"235.3500","5. volume":"2746618"},"2017-04-17":{"1. open":"234.5800","2. high":"236.0600","3. low":"234.3600","4. close":"236.0600","5. volume":"2642232"},"2017-04-13":{"1. open":"235.0900","2. high":"235.9500","3. low":"234.0200","4. close":"234.0300","5. volume":"3002821"},"2017-04-12":{"1. open":"236.2300","2. high":"236.4200","3. low":"235.2500","4. close":"235.5900","5. volume":"3354121"},"2017-04-11":{"1. open":"236.3700","2. high":"236.6500","3. low":"234.8100","4. close":"236.5500","5. volume":"2700221"},"2017-04-10":{"1. open":"236.8600","2. high":"237.7300","3. low":"236.2351","4. close":"236.8500","5. volume":"1921432"},"2017-04-07":{"1. open":"236.6200","2. high":"237.4801","3. low":"236.1200","4. close":"236.6800","5. volume":"2278310"},"2017-04-06":{"1. open":"236.4600","2. high":"237.5000","3. low":"235.9200","4. close":"236.9000","5. volume":"2329254"},"2017-04-05":{"1. open":"237.7300","2. high":"238.8700","3. low":"236.0500","4. close":"236.2800","5. volume":"5827660"},"2017-04-04":{"1. open":"236.4700","2. high":"237.0600","3. low":"236.0400","4. close":"236.9800","5. volume":"3038100"},"2017-04-03":{"1. open":"237.3200","2. high":"237.5200","3. low":"235.3999","4. close":"236.8700","5. volume":"6405962"},"2017-03-31":{"1. open":"237.3700","2. high":"238.0000","3. low":"237.1700","4. close":"237.2700","5. volume":"5580626"},"2017-03-30":{"1. open":"236.9500","2. high":"238.0100","3. low":"236.7600","4. close":"237.7300","5. volume":"2521053"},"2017-03-29":{"1. open":"236.4800","2. high":"237.2900","3. low":"236.2000","4. close":"237.1300","5. volume":"4213705"},"2017-03-28":{"1. open":"234.7300","2. high":"237.2800","3. low":"234.6200","4. close":"236.7800","5. volume":"2979642"},"2017-03-27":{"1. open":"233.4000","2. high":"235.3800","3. low":"233.1000","4. close":"235.0500","5. volume":"3365159"},"2017-03-24":{"1. open":"235.8400","2. high":"236.5000","3. low":"234.4300","4. close":"235.3900","5. volume":"4124684"},"2017-03-23":{"1. open":"236.5100","2. high":"237.8400","3. low":"236.1000","4. close":"236.5200","5. volume":"6112396"},"2017-03-22":{"1. open":"236.2700","2. high":"237.1000","3. low":"235.5600","4. close":"236.7800","5. volume":"3622597"},"2017-03-21":{"1. open":"240.0200","2. high":"240.1200","3. low":"236.0700","4. close":"236.2600","5. volume":"4911877"},"2017-03-20":{"1. open":"239.5600","2. high":"239.8700","3. low":"238.8496","4. close":"239.2635","5. volume":"2484775"},"2017-03-17":{"1. open":"240.3700","2. high":"240.4900","3. low":"239.5800","4. close":"239.5900","5. volume":"3024275"},"2017-03-16":{"1. open":"240.6100","2. high":"240.7000","3. low":"239.6000","4. close":"240.0800","5. volume":"4628856"},"2017-03-15":{"1. open":"239.0500","2. high":"240.9300","3. low":"238.7800","4. close":"240.3900","5. volume":"3936775"},"2017-03-14":{"1. open":"238.6500","2. high":"238.7285","3. low":"237.6600","4. close":"238.4400","5. volume":"2935746"},"2017-03-13":{"1. open":"239.1000","2. high":"239.3400","3. low":"238.7300","4. close":"239.2900","5. volume":"1951965"},"2017-03-10":{"1. open":"239.4700","2. high":"239.5200","3. low":"238.0691","4. close":"239.1500","5. volume":"2877618"},"2017-03-09":{"1. open":"238.1600","2. high":"238.7100","3. low":"237.2200","4. close":"238.3200","5. volume":"2562301"},"2017-03-08":{"1. open":"238.8400","2. high":"239.0900","3. low":"237.8787","4. close":"238.0900","5. volume":"3587306"},"2017-03-07":{"1. open":"238.8500","2. high":"239.2500","3. low":"238.2600","4. close":"238.5700","5. volume":"7261473"},"2017-03-06":{"1. open":"238.9900","2. high":"239.6000","3. low":"238.5000","4. close":"239.2700","5. volume":"3257588"},"2017-03-03":{"1. open":"239.6600","2. high":"240.1100","3. low":"239.2200","4. close":"239.9700","5. volume":"3069792"},"2017-03-02":{"1. open":"241.0800","2. high":"241.0800","3. low":"239.7000","4. close":"239.8300","5. volume":"3227526"},"2017-03-01":{"1. open":"239.8600","2. high":"241.8100","3. low":"239.8500","4. close":"241.2200","5. volume":"4578735"},"2017-02-28":{"1. open":"238.1800","2. high":"238.4200","3. low":"237.5000","4. close":"238.0300","5. volume":"3363683"},"2017-02-27":{"1. open":"238.1100","2. high":"238.7800","3. low":"237.8200","4. close":"238.6300","5. volume":"2435287"},"2017-02-24":{"1. open":"236.9300","2. high":"238.2600","3. low":"236.8800","4. close":"238.2600","5. volume":"2465399"},"2017-02-23":{"1. open":"238.3800","2. high":"238.3800","3. low":"237.0253","4. close":"237.9700","5. volume":"2238889"},"2017-02-22":{"1. open":"237.4800","2. high":"238.0200","3. low":"237.3000","4. close":"237.7800","5. volume":"2950078"},"2017-02-21":{"1. open":"237.0000","2. high":"238.1500","3. low":"236.9900","4. close":"237.9200","5. volume":"2596834"},"2017-02-17":{"1. open":"235.3900","2. high":"236.5100","3. low":"235.3900","4. close":"236.4900","5. volume":"2351769"},"2017-02-16":{"1. open":"236.4200","2. high":"236.6000","3. low":"235.3300","4. close":"236.2200","5. volume":"3402592"},"2017-02-15":{"1. open":"234.9100","2. high":"236.5966","3. low":"234.8500","4. close":"236.3400","5. volume":"3784166"},"2017-02-14":{"1. open":"234.0200","2. high":"235.1500","3. low":"233.5900","4. close":"235.1400","5. volume":"3021050"},"2017-02-13":{"1. open":"233.5500","2. high":"234.5100","3. low":"233.4900","4. close":"234.2000","5. volume":"2641361"},"2017-02-10":{"1. open":"232.4400","2. high":"233.1900","3. low":"232.3000","4. close":"232.9100","5. volume":"2683920"},"2017-02-09":{"1. open":"230.9600","2. high":"232.3558","3. low":"230.9300","4. close":"232.0000","5. volume":"3271456"},"2017-02-08":{"1. open":"230.0000","2. high":"230.7900","3. low":"229.7200","4. close":"230.6500","5. volume":"1963702"},"2017-02-07":{"1. open":"230.8000","2. high":"231.0553","3. low":"230.1110","4. close":"230.3700","5. volume":"2331449"},"2017-02-06":{"1. open":"230.2600","2. high":"230.7221","3. low":"229.9500","4. close":"230.3800","5. volume":"1673989"},"2017-02-03":{"1. open":"230.2200","2. high":"230.9300","3. low":"229.8522","4. close":"230.7900","5. volume":"1837548"},"2017-02-02":{"1. open":"228.6100","2. high":"229.4800","3. low":"228.2200","4. close":"229.1300","5. volume":"3179330"},"2017-02-01":{"1. open":"229.6900","2. high":"229.9700","3. low":"228.3300","4. close":"229.0500","5. volume":"6480680"},"2017-01-31":{"1. open":"228.3300","2. high":"228.9700","3. low":"227.7200","4. close":"228.9300","5. volume":"4792935"},"2017-01-30":{"1. open":"229.5500","2. high":"229.6000","3. low":"227.7979","4. close":"229.0300","5. volume":"3812155"},"2017-01-27":{"1. open":"230.8200","2. high":"230.9617","3. low":"230.1700","4. close":"230.4000","5. volume":"2511646"},"2017-01-26":{"1. open":"230.7900","2. high":"231.1000","3. low":"230.4000","4. close":"230.7500","5. volume":"3277924"},"2017-01-25":{"1. open":"230.0900","2. high":"230.9617","3. low":"229.8900","4. close":"230.8200","5. volume":"3868150"},"2017-01-24":{"1. open":"227.8000","2. high":"229.4700","3. low":"227.6598","4. close":"228.9600","5. volume":"2516666"},"2017-01-23":{"1. open":"227.7400","2. high":"228.1800","3. low":"226.6600","4. close":"227.5700","5. volume":"3770507"},"2017-01-20":{"1. open":"228.0800","2. high":"228.6900","3. low":"227.4400","4. close":"228.1000","5. volume":"3079282"},"2017-01-19":{"1. open":"228.2100","2. high":"228.4000","3. low":"226.7900","4. close":"227.3500","5. volume":"2606465"},"2017-01-18":{"1. open":"227.9500","2. high":"228.1700","3. low":"227.2900","4. close":"228.0800","5. volume":"3210173"},"2017-01-17":{"1. open":"227.7100","2. high":"228.1650","3. low":"227.1900","4. close":"227.6400","5. volume":"4929189"},"2017-01-13":{"1. open":"228.1300","2. high":"228.7900","3. low":"228.0700","4. close":"228.3900","5. volume":"4580846"},"2017-01-12":{"1. open":"227.8800","2. high":"228.1400","3. low":"226.3200","4. close":"227.9700","5. volume":"3535391"},"2017-01-11":{"1. open":"227.7600","2. high":"228.4300","3. low":"226.9600","4. close":"228.4100","5. volume":"4012759"},"2017-01-10":{"1. open":"227.8300","2. high":"228.8203","3. low":"227.3800","4. close":"227.8000","5. volume":"2961849"},"2017-01-09":{"1. open":"228.2700","2. high":"228.4700","3. low":"227.8100","4. close":"227.9000","5. volume":"2359159"},"2017-01-06":{"1. open":"227.9100","2. high":"229.1300","3. low":"227.2800","4. close":"228.6400","5. volume":"3110142"},"2017-01-05":{"1. open":"227.6300","2. high":"227.9600","3. low":"226.8500","4. close":"227.7400","5. volume":"2969804"},"2017-01-04":{"1. open":"226.9600","2. high":"228.1100","3. low":"226.9500","4. close":"227.9500","5. volume":"4098998"},"2017-01-03":{"1. open":"226.4000","2. high":"227.1999","3. low":"225.2400","4. close":"226.5800","5. volume":"6396573"},"2016-12-30":{"1. open":"226.1300","2. high":"226.2000","3. low":"224.0900","4. close":"224.9900","5. volume":"5462706"},"2016-12-29":{"1. open":"225.8500","2. high":"226.2500","3. low":"225.2100","4. close":"225.7500","5. volume":"4484542"},"2016-12-28":{"1. open":"227.9500","2. high":"227.9500","3. low":"225.6400","4. close":"225.7700","5. volume":"3972804"},"2016-12-27":{"1. open":"227.3900","2. high":"228.1000","3. low":"227.3900","4. close":"227.6400","5. volume":"2560657"},"2016-12-23":{"1. open":"226.8200","2. high":"227.0800","3. low":"226.5800","4. close":"227.0000","5. volume":"2612705"},"2016-12-22":{"1. open":"226.9700","2. high":"227.1000","3. low":"226.2930","4. close":"226.8500","5. volume":"2277317"},"2016-12-21":{"1. open":"227.6700","2. high":"227.8300","3. low":"227.1400","4. close":"227.1800","5. volume":"2819535"},"2016-12-20":{"1. open":"228.8200","2. high":"229.2400","3. low":"228.5450","4. close":"229.0500","5. volume":"3591825"},"2016-12-19":{"1. open":"227.9100","2. high":"228.6800","3. low":"227.7600","4. close":"228.1500","5. volume":"4271630"},"2016-12-16":{"1. open":"228.6700","2. high":"228.7400","3. low":"227.3300","4. close":"227.7300","5. volume":"5192875"},"2016-12-15":{"1. open":"227.5000","2. high":"229.1600","3. low":"227.3420","4. close":"228.0800","5. volume":"4941231"},"2016-12-14":{"1. open":"228.7400","2. high":"229.5900","3. low":"226.6910","4. close":"227.3200","5. volume":"8446618"},"2016-12-13":{"1. open":"228.3800","2. high":"229.6900","3. low":"228.3400","4. close":"229.0500","5. volume":"5940551"},"2016-12-12":{"1. open":"227.7400","2. high":"228.2900","3. low":"227.0900","4. close":"227.5700","5. volume":"4742263"},"2016-12-09":{"1. open":"226.7200","2. high":"227.8500","3. low":"226.6900","4. close":"227.8500","5. volume":"4484744"},"2016-12-08":{"1. open":"225.9000","2. high":"227.0066","3. low":"225.5600","4. close":"226.4100","5. volume":"4668199"},"2016-12-07":{"1. open":"222.8300","2. high":"225.9700","3. low":"222.6600","4. close":"225.8700","5. volume":"3498863"},"2016-12-06":{"1. open":"222.5100","2. high":"223.0185","3. low":"221.9300","4. close":"222.9900","5. volume":"3124538"},"2016-12-05":{"1. open":"221.9400","2. high":"222.6700","3. low":"221.6974","4. close":"222.1900","5. volume":"2441849"},"2016-12-02":{"1. open":"220.9300","2. high":"221.5000","3. low":"220.5200","4. close":"220.9100","5. volume":"3309613"},"2016-12-01":{"1. open":"221.9700","2. high":"221.9800","3. low":"220.4200","4. close":"220.7300","5. volume":"3842723"},"2016-11-30":{"1. open":"222.9400","2. high":"223.1000","3. low":"221.5300","4. close":"221.5300","5. volume":"6249124"},"2016-11-29":{"1. open":"221.8100","2. high":"222.7200","3. low":"221.4300","4. close":"222.1900","5. volume":"3569662"},"2016-11-28":{"1. open":"222.6080","2. high":"222.7500","3. low":"221.6300","4. close":"221.8300","5. volume":"4820866"},"2016-11-25":{"1. open":"222.3600","2. high":"222.8200","3. low":"222.2900","4. close":"222.8100","5. volume":"1850782"},"2016-11-23":{"1. open":"221.2500","2. high":"222.0300","3. low":"221.0100","4. close":"222.0000","5. volume":"3758490"},"2016-11-22":{"1. open":"221.8000","2. high":"222.0500","3. low":"220.9900","4. close":"221.7600","5. volume":"3062266"},"2016-11-21":{"1. open":"220.4200","2. high":"221.4399","3. low":"220.2600","4. close":"221.3900","5. volume":"3181562"},"2016-11-18":{"1. open":"220.3100","2. high":"220.5200","3. low":"219.5300","4. close":"219.7900","5. volume":"4573051"},"2016-11-17":{"1. open":"219.3200","2. high":"220.3100","3. low":"219.1700","4. close":"220.2300","5. volume":"5749697"},"2016-11-16":{"1. open":"218.7800","2. high":"219.3800","3. low":"218.6700","4. close":"219.2400","5. volume":"4249723"},"2016-11-15":{"1. open":"218.2900","2. high":"219.5200","3. low":"218.0200","4. close":"219.5200","5. volume":"5305063"},"2016-11-14":{"1. open":"218.3700","2. high":"218.5000","3. low":"216.9499","4. close":"217.7900","5. volume":"3747672"},"2016-11-11":{"1. open":"217.3200","2. high":"217.9200","3. low":"216.5500","4. close":"217.7300","5. volume":"7363459"},"2016-11-10":{"1. open":"218.5800","2. high":"219.5500","3. low":"216.4500","4. close":"218.1200","5. volume":"8137031"},"2016-11-09":{"1. open":"213.5100","2. high":"218.3400","3. low":"213.4700","4. close":"217.6900","5. volume":"9807286"},"2016-11-08":{"1. open":"213.9200","2. high":"216.0000","3. low":"213.6000","4. close":"215.3100","5. volume":"6418158"},"2016-11-07":{"1. open":"212.6500","2. high":"214.3900","3. low":"212.4900","4. close":"214.3200","5. volume":"8402853"},"2016-11-04":{"1. open":"210.0900","2. high":"211.0700","3. low":"209.5700","4. close":"209.6700","5. volume":"3932602"},"2016-11-03":{"1. open":"211.1700","2. high":"211.4100","3. low":"209.6400","4. close":"210.0200","5. volume":"3740285"},"2016-11-02":{"1. open":"211.8700","2. high":"212.2900","3. low":"210.4100","4. close":"210.9000","5. volume":"3790478"},"2016-11-01":{"1. open":"214.1300","2. high":"214.1800","3. low":"210.7900","4. close":"212.2300","5. volume":"8079277"},"2016-10-31":{"1. open":"214.1600","2. high":"214.3900","3. low":"213.5700","4. close":"213.6900","5. volume":"4264505"},"2016-10-28":{"1. open":"214.3300","2. high":"215.1400","3. low":"212.9300","4. close":"213.7500","5. volume":"3880636"},"2016-10-27":{"1. open":"215.8100","2. high":"215.8300","3. low":"214.3000","4. close":"214.3800","5. volume":"2882218"},"2016-10-26":{"1. open":"214.4200","2. high":"215.6400","3. low":"214.1600","4. close":"214.9700","5. volume":"2501356"},"2016-10-25":{"1. open":"215.9000","2. high":"216.2000","3. low":"215.2100","4. close":"215.4200","5. volume":"2189263"},"2016-10-24":{"1. open":"216.2300","2. high":"216.5300","3. low":"215.7016","4. close":"216.1100","5. volume":"2259707"},"2016-10-21":{"1. open":"214.1900","2. high":"215.3000","3. low":"213.9900","4. close":"215.1600","5. volume":"2227365"},"2016-10-20":{"1. open":"215.1000","2. high":"215.7500","3. low":"214.3300","4. close":"215.0600","5. volume":"2519560"},"2016-10-19":{"1. open":"215.2000","2. high":"215.8500","3. low":"214.8200","4. close":"215.4300","5. volume":"2718205"},"2016-10-18":{"1. open":"215.4500","2. high":"215.5000","3. low":"214.4900","4. close":"214.9000","5. volume":"1602699"},"2016-10-17":{"1. open":"214.2900","2. high":"214.5950","3. low":"213.3900","4. close":"213.5800","5. volume":"2932980"},"2016-10-14":{"1. open":"215.3900","2. high":"215.9100","3. low":"214.2500","4. close":"214.2900","5. volume":"3713199"},"2016-10-13":{"1. open":"213.3500","2. high":"214.8100","3. low":"212.4133","4. close":"214.2700","5. volume":"4465675"},"2016-10-12":{"1. open":"214.8200","2. high":"215.5300","3. low":"214.2260","4. close":"214.9300","5. volume":"2414579"},"2016-10-11":{"1. open":"216.8800","2. high":"216.9500","3. low":"213.7900","4. close":"214.6600","5. volume":"3985408"},"2016-10-10":{"1. open":"217.3700","2. high":"217.9300","3. low":"217.2200","4. close":"217.3400","5. volume":"2642423"},"2016-10-07":{"1. open":"217.3300","2. high":"217.5800","3. low":"215.4000","4. close":"216.2500","5. volume":"7719757"},"2016-10-06":{"1. open":"216.5900","2. high":"217.2600","3. low":"215.9600","4. close":"217.1000","5. volume":"2437173"},"2016-10-05":{"1. open":"216.6100","2. high":"217.3500","3. low":"216.5600","4. close":"216.8900","5. volume":"2860576"},"2016-10-04":{"1. open":"217.1600","2. high":"217.4000","3. low":"215.2300","4. close":"215.9400","5. volume":"3317950"},"2016-10-03":{"1. open":"217.0300","2. high":"217.2700","3. low":"216.2600","4. close":"216.8900","5. volume":"4755696"},"2016-09-30":{"1. open":"216.8800","2. high":"218.3500","3. low":"216.6000","4. close":"217.5600","5. volume":"3952787"},"2016-09-29":{"1. open":"217.6400","2. high":"218.1000","3. low":"215.2800","4. close":"215.9400","5. volume":"3908942"},"2016-09-28":{"1. open":"217.0700","2. high":"218.0300","3. low":"215.9500","4. close":"217.9000","5. volume":"2140098"},"2016-09-27":{"1. open":"215.2600","2. high":"216.9000","3. low":"214.8400","4. close":"216.7600","5. volume":"3252368"},"2016-09-26":{"1. open":"216.2500","2. high":"216.4600","3. low":"215.2400","4. close":"215.4500","5. volume":"3022896"},"2016-09-23":{"1. open":"219.0600","2. high":"219.2100","3. low":"218.2300","4. close":"218.3500","5. volume":"2483799"},"2016-09-22":{"1. open":"219.3600","2. high":"219.8800","3. low":"219.0601","4. close":"219.5000","5. volume":"4355316"},"2016-09-21":{"1. open":"216.5500","2. high":"218.3600","3. low":"215.7600","4. close":"218.1600","5. volume":"4112050"},"2016-09-20":{"1. open":"216.7100","2. high":"216.9100","3. low":"215.6900","4. close":"215.7500","5. volume":"2005720"},"2016-09-19":{"1. open":"216.4900","2. high":"217.2100","3. low":"215.3400","4. close":"215.7300","5. volume":"2089260"},"2016-09-16":{"1. open":"215.7800","2. high":"216.0000","3. low":"214.8700","4. close":"215.6200","5. volume":"5064693"},"2016-09-15":{"1. open":"214.1400","2. high":"216.9699","3. low":"213.9600","4. close":"216.5200","5. volume":"3416305"},"2016-09-14":{"1. open":"214.5300","2. high":"215.9300","3. low":"213.7100","4. close":"214.3500","5. volume":"4224317"},"2016-09-13":{"1. open":"216.0500","2. high":"216.3699","3. low":"213.7500","4. close":"214.4700","5. volume":"6515392"},"2016-09-12":{"1. open":"213.5900","2. high":"218.0592","3. low":"213.5400","4. close":"217.6300","5. volume":"5111594"},"2016-09-09":{"1. open":"218.2700","2. high":"218.2800","3. low":"214.4800","4. close":"214.5400","5. volume":"7335011"},"2016-09-08":{"1. open":"219.8900","2. high":"220.2200","3. low":"219.4300","4. close":"219.8100","5. volume":"3038323"},"2016-09-07":{"1. open":"220.1200","2. high":"220.4800","3. low":"219.5800","4. close":"220.3300","5. volume":"3668146"},"2016-09-06":{"1. open":"219.9500","2. high":"220.3700","3. low":"219.1200","4. close":"220.3700","5. volume":"3360059"},"2016-09-02":{"1. open":"219.7000","2. high":"220.1400","3. low":"218.9800","4. close":"219.6300","5. volume":"2301408"},"2016-09-01":{"1. open":"218.6400","2. high":"218.9900","3. low":"217.2800","4. close":"218.6700","5. volume":"3249279"},"2016-08-31":{"1. open":"218.8900","2. high":"219.0100","3. low":"217.7300","4. close":"218.6500","5. volume":"2531730"},"2016-08-30":{"1. open":"219.5500","2. high":"219.8248","3. low":"218.6100","4. close":"219.2600","5. volume":"1548081"},"2016-08-29":{"1. open":"218.7100","2. high":"219.9100","3. low":"218.6400","4. close":"219.6000","5. volume":"1576640"},"2016-08-26":{"1. open":"219.1600","2. high":"220.3900","3. low":"217.5000","4. close":"218.5600","5. volume":"4310410"},"2016-08-25":{"1. open":"218.6600","2. high":"219.4500","3. low":"218.4800","4. close":"218.9500","5. volume":"4890438"},"2016-08-24":{"1. open":"220.0600","2. high":"220.1700","3. low":"218.6400","4. close":"219.1700","5. volume":"1526874"},"2016-08-23":{"1. open":"220.5100","2. high":"220.8800","3. low":"220.1600","4. close":"220.2100","5. volume":"1697983"},"2016-08-22":{"1. open":"219.5500","2. high":"220.0550","3. low":"219.0900","4. close":"219.7500","5. volume":"1138784"},"2016-08-19":{"1. open":"219.5900","2. high":"220.0100","3. low":"219.0000","4. close":"219.8200","5. volume":"1657542"},"2016-08-18":{"1. open":"219.6000","2. high":"220.1600","3. low":"219.4800","4. close":"220.1600","5. volume":"1888377"},"2016-08-17":{"1. open":"219.2700","2. high":"219.7900","3. low":"218.2800","4. close":"219.6500","5. volume":"2903156"},"2016-08-16":{"1. open":"219.8600","2. high":"219.9300","3. low":"219.2300","4. close":"219.2500","5. volume":"2987987"},"2016-08-15":{"1. open":"220.1500","2. high":"220.7600","3. low":"220.1500","4. close":"220.3700","5. volume":"1337858"},"2016-08-12":{"1. open":"219.5600","2. high":"219.9700","3. low":"219.2600","4. close":"219.7100","5. volume":"1563325"},"2016-08-11":{"1. open":"219.5400","2. high":"220.2000","3. low":"219.2100","4. close":"219.8900","5. volume":"1791727"},"2016-08-10":{"1. open":"219.6000","2. high":"219.6700","3. low":"218.4700","4. close":"218.8800","5. volume":"2775159"},"2016-08-09":{"1. open":"219.4200","2. high":"220.0100","3. low":"219.0576","4. close":"219.4200","5. volume":"1665905"},"2016-08-08":{"1. open":"219.6600","2. high":"219.7799","3. low":"219.0000","4. close":"219.2800","5. volume":"1575654"},"2016-08-05":{"1. open":"218.5100","2. high":"219.4800","3. low":"218.3300","4. close":"219.4000","5. volume":"3348537"},"2016-08-04":{"1. open":"217.5600","2. high":"218.0200","3. low":"217.0700","4. close":"217.6700","5. volume":"2138178"},"2016-08-03":{"1. open":"216.7300","2. high":"217.4800","3. low":"216.3900","4. close":"217.4700","5. volume":"2448343"},"2016-08-02":{"1. open":"217.9100","2. high":"218.0700","3. low":"215.8110","4. close":"216.8300","5. volume":"4835021"},"2016-08-01":{"1. open":"218.4700","2. high":"218.9000","3. low":"217.6500","4. close":"218.1200","5. volume":"3693740"},"2016-07-29":{"1. open":"217.7200","2. high":"218.7900","3. low":"217.3800","4. close":"218.3700","5. volume":"3093514"},"2016-07-28":{"1. open":"217.5200","2. high":"218.3700","3. low":"217.0000","4. close":"218.0400","5. volume":"1844402"},"2016-07-27":{"1. open":"218.4200","2. high":"218.5100","3. low":"216.8800","4. close":"217.7800","5. volume":"4741787"},"2016-07-26":{"1. open":"217.8200","2. high":"218.4200","3. low":"217.0010","4. close":"218.0000","5. volume":"3090963"},"2016-07-25":{"1. open":"218.2400","2. high":"218.3100","3. low":"217.2200","4. close":"217.9100","5. volume":"1702726"},"2016-07-22":{"1. open":"217.6500","2. high":"218.5600","3. low":"217.3500","4. close":"218.4700","5. volume":"4733887"},"2016-07-21":{"1. open":"218.1900","2. high":"218.4700","3. low":"216.9900","4. close":"217.5200","5. volume":"1791241"},"2016-07-20":{"1. open":"217.9900","2. high":"218.6000","3. low":"217.4700","4. close":"218.3100","5. volume":"1837040"},"2016-07-19":{"1. open":"217.1800","2. high":"217.4600","3. low":"216.8800","4. close":"217.3900","5. volume":"1885561"},"2016-07-18":{"1. open":"217.1700","2. high":"217.8600","3. low":"216.9000","4. close":"217.6300","5. volume":"4112802"},"2016-07-15":{"1. open":"218.0200","2. high":"218.0500","3. low":"216.5400","4. close":"217.0300","5. volume":"3686863"},"2016-07-14":{"1. open":"217.6300","2. high":"217.9100","3. low":"216.9000","4. close":"217.3500","5. volume":"5336439"},"2016-07-13":{"1. open":"216.6700","2. high":"216.6950","3. low":"215.5900","4. close":"216.1600","5. volume":"3845478"},"2016-07-12":{"1. open":"215.7700","2. high":"216.5300","3. low":"215.4900","4. close":"216.1800","5. volume":"4714276"},"2016-07-11":{"1. open":"214.4200","2. high":"215.2800","3. low":"214.1795","4. close":"214.6700","5. volume":"3288070"},"2016-07-08":{"1. open":"212.2400","2. high":"214.1500","3. low":"212.0000","4. close":"213.8600","5. volume":"3208431"},"2016-07-07":{"1. open":"211.0700","2. high":"211.8400","3. low":"209.8400","4. close":"210.6600","5. volume":"3486483"},"2016-07-06":{"1. open":"209.0200","2. high":"210.9900","3. low":"208.2500","4. close":"210.8400","5. volume":"6272006"},"2016-07-05":{"1. open":"210.1400","2. high":"210.2700","3. low":"208.9000","4. close":"209.6400","5. volume":"6212406"},"2016-07-01":{"1. open":"210.5500","2. high":"211.6910","3. low":"210.5400","4. close":"211.1300","5. volume":"4743663"},"2016-06-30":{"1. open":"208.4100","2. high":"210.7200","3. low":"207.7400","4. close":"210.5000","5. volume":"6025630"},"2016-06-29":{"1. open":"206.0100","2. high":"208.1000","3. low":"205.8900","4. close":"207.8000","5. volume":"7240162"},"2016-06-28":{"1. open":"202.6400","2. high":"204.3800","3. low":"202.2650","4. close":"204.3800","5. volume":"7079730"},"2016-06-27":{"1. open":"202.7500","2. high":"202.7700","3. low":"199.7900","4. close":"200.6300","5. volume":"8051379"},"2016-06-24":{"1. open":"204.8300","2. high":"208.0600","3. low":"203.8800","4. close":"204.4900","5. volume":"15207047"},"2016-06-23":{"1. open":"210.9900","2. high":"212.0200","3. low":"210.4600","4. close":"212.0000","5. volume":"2708183"},"2016-06-22":{"1. open":"209.8200","2. high":"210.6900","3. low":"209.1100","4. close":"209.2700","5. volume":"3115136"},"2016-06-21":{"1. open":"209.4700","2. high":"210.0700","3. low":"208.9600","4. close":"209.6200","5. volume":"2706191"},"2016-06-20":{"1. open":"210.9900","2. high":"211.7900","3. low":"209.9100","4. close":"210.0400","5. volume":"4395478"},"2016-06-17":{"1. open":"209.3200","2. high":"209.3800","3. low":"207.9000","4. close":"208.6600","5. volume":"3653497"},"2016-06-16":{"1. open":"207.8100","2. high":"209.6600","3. low":"206.6500","4. close":"209.4500","5. volume":"3749242"},"2016-06-15":{"1. open":"209.6300","2. high":"210.4400","3. low":"208.6000","4. close":"208.7700","5. volume":"3853190"},"2016-06-14":{"1. open":"209.1200","2. high":"209.8299","3. low":"208.0000","4. close":"209.1400","5. volume":"4763655"},"2016-06-13":{"1. open":"210.4800","2. high":"211.4800","3. low":"209.4400","4. close":"209.5200","5. volume":"3658360"},"2016-06-10":{"1. open":"211.5800","2. high":"211.9700","3. low":"210.5400","4. close":"211.1900","5. volume":"3254516"},"2016-06-09":{"1. open":"212.6200","2. high":"213.3500","3. low":"212.3200","4. close":"213.2000","5. volume":"2153704"},"2016-06-08":{"1. open":"212.9400","2. high":"213.6400","3. low":"212.8100","4. close":"213.4500","5. volume":"1625136"},"2016-06-07":{"1. open":"212.6600","2. high":"213.4600","3. low":"212.6200","4. close":"212.7700","5. volume":"2590501"},"2016-06-06":{"1. open":"211.8200","2. high":"212.8800","3. low":"211.6200","4. close":"212.5200","5. volume":"2977088"},"2016-06-03":{"1. open":"211.3400","2. high":"211.8000","3. low":"209.9800","4. close":"211.3500","5. volume":"3327788"},"2016-06-02":{"1. open":"210.9100","2. high":"212.0600","3. low":"210.3300","4. close":"212.0600","5. volume":"3646647"},"2016-06-01":{"1. open":"210.2500","2. high":"211.5800","3. low":"209.9900","4. close":"211.3700","5. volume":"2874110"},"2016-05-31":{"1. open":"211.6600","2. high":"211.8000","3. low":"210.2700","4. close":"210.9700","5. volume":"3588249"},"2016-05-27":{"1. open":"210.6100","2. high":"211.3100","3. low":"210.5600","4. close":"211.3000","5. volume":"2489166"},"2016-05-26":{"1. open":"210.5600","2. high":"210.8100","3. low":"210.0500","4. close":"210.4300","5. volume":"2022794"},"2016-05-25":{"1. open":"209.7500","2. high":"210.8500","3. low":"209.7100","4. close":"210.3500","5. volume":"2453437"},"2016-05-24":{"1. open":"207.2500","2. high":"209.3200","3. low":"207.2000","4. close":"208.9400","5. volume":"2613792"},"2016-05-23":{"1. open":"206.5500","2. high":"206.9000","3. low":"206.0400","4. close":"206.2600","5. volume":"2118282"},"2016-05-20":{"1. open":"205.9900","2. high":"207.1600","3. low":"205.9000","4. close":"206.5400","5. volume":"2658676"},"2016-05-19":{"1. open":"205.0800","2. high":"205.5800","3. low":"203.8000","4. close":"205.2900","5. volume":"3841252"},"2016-05-18":{"1. open":"205.4800","2. high":"207.3500","3. low":"204.6900","4. close":"206.0200","5. volume":"4255866"},"2016-05-17":{"1. open":"207.5200","2. high":"207.8700","3. low":"205.2864","4. close":"206.0000","5. volume":"4338190"},"2016-05-16":{"1. open":"206.0000","2. high":"208.4100","3. low":"205.9500","4. close":"207.8300","5. volume":"2636150"},"2016-05-13":{"1. open":"207.2500","2. high":"207.9100","3. low":"205.4400","4. close":"205.7500","5. volume":"4859600"},"2016-05-12":{"1. open":"208.3600","2. high":"208.5500","3. low":"206.4400","4. close":"207.6700","5. volume":"3348034"},"2016-05-11":{"1. open":"208.9800","2. high":"209.4000","3. low":"207.5700","4. close":"207.5700","5. volume":"3115792"},"2016-05-10":{"1. open":"207.7900","2. high":"209.5400","3. low":"207.7200","4. close":"209.5200","5. volume":"2889382"},"2016-05-09":{"1. open":"206.6300","2. high":"207.4300","3. low":"206.4300","4. close":"207.0100","5. volume":"2822639"},"2016-05-06":{"1. open":"205.1300","2. high":"206.8100","3. low":"204.9400","4. close":"206.8100","5. volume":"2383889"},"2016-05-05":{"1. open":"206.5900","2. high":"207.0100","3. low":"205.5100","4. close":"206.0100","5. volume":"2168263"},"2016-05-04":{"1. open":"206.0500","2. high":"206.8900","3. low":"205.4800","4. close":"206.0700","5. volume":"2469063"},"2016-05-03":{"1. open":"207.5500","2. high":"207.8571","3. low":"206.3599","4. close":"207.2500","5. volume":"3407913"},"2016-05-02":{"1. open":"208.0100","2. high":"209.2600","3. low":"207.4800","4. close":"209.0800","5. volume":"3478937"},"2016-04-29":{"1. open":"207.8100","2. high":"208.1900","3. low":"206.1000","4. close":"207.4600","5. volume":"4362330"},"2016-04-28":{"1. open":"209.5500","2. high":"210.8500","3. low":"208.0300","4. close":"208.5800","5. volume":"4412358"},"2016-04-27":{"1. open":"209.5100","2. high":"210.9000","3. low":"209.1400","4. close":"210.4000","5. volume":"2817112"},"2016-04-26":{"1. open":"210.1300","2. high":"210.5999","3. low":"209.4500","4. close":"210.0100","5. volume":"2230421"},"2016-04-25":{"1. open":"209.3700","2. high":"209.6900","3. low":"208.6100","4. close":"209.6600","5. volume":"2767578"},"2016-04-22":{"1. open":"209.6400","2. high":"210.3500","3. low":"209.0000","4. close":"210.0300","5. volume":"3286351"},"2016-04-21":{"1. open":"211.2100","2. high":"211.3300","3. low":"209.7300","4. close":"210.0600","5. volume":"2968374"},"2016-04-20":{"1. open":"211.0300","2. high":"212.0000","3. low":"210.4800","4. close":"211.1100","5. volume":"2458464"},"2016-04-19":{"1. open":"210.8100","2. high":"211.2799","3. low":"210.0200","4. close":"210.9500","5. volume":"3400735"},"2016-04-18":{"1. open":"208.2000","2. high":"210.3500","3. low":"208.0700","4. close":"210.3100","5. volume":"3474013"},"2016-04-15":{"1. open":"209.1200","2. high":"209.1700","3. low":"208.4776","4. close":"208.7900","5. volume":"2828450"},"2016-04-14":{"1. open":"209.1400","2. high":"209.6600","3. low":"208.6800","4. close":"209.1200","5. volume":"2510755"},"2016-04-13":{"1. open":"208.0500","2. high":"209.1600","3. low":"207.9100","4. close":"209.1000","5. volume":"3195729"},"2016-04-12":{"1. open":"205.2700","2. high":"207.3200","3. low":"204.7500","4. close":"207.0200","5. volume":"2453303"},"2016-04-11":{"1. open":"206.3000","2. high":"207.1100","3. low":"204.9500","4. close":"205.0000","5. volume":"2743589"},"2016-04-08":{"1. open":"206.3800","2. high":"206.8800","3. low":"204.9200","4. close":"205.5800","5. volume":"2432437"},"2016-04-07":{"1. open":"206.2200","2. high":"206.5900","3. low":"204.1300","4. close":"204.9700","5. volume":"7189516"},"2016-04-06":{"1. open":"205.3400","2. high":"207.5400","3. low":"205.0200","4. close":"207.4800","5. volume":"2897014"},"2016-04-05":{"1. open":"205.7500","2. high":"206.2700","3. low":"204.9300","4. close":"205.2600","5. volume":"3062907"},"2016-04-04":{"1. open":"207.9200","2. high":"208.1250","3. low":"206.9500","4. close":"207.2900","5. volume":"3051415"},"2016-04-01":{"1. open":"205.4100","2. high":"208.2000","3. low":"205.0500","4. close":"207.9700","5. volume":"4127493"},"2016-03-31":{"1. open":"206.9600","2. high":"207.4500","3. low":"206.3800","4. close":"206.6500","5. volume":"4603289"},"2016-03-30":{"1. open":"207.3300","2. high":"207.9100","3. low":"206.6500","4. close":"207.1300","5. volume":"2760755"},"2016-03-29":{"1. open":"203.8100","2. high":"206.2600","3. low":"203.4300","4. close":"206.2600","5. volume":"3928366"},"2016-03-28":{"1. open":"204.6700","2. high":"204.8800","3. low":"203.7500","4. close":"204.3100","5. volume":"2277149"},"2016-03-24":{"1. open":"203.0500","2. high":"204.2000","3. low":"202.7700","4. close":"204.1800","5. volume":"3317883"},"2016-03-23":{"1. open":"205.1300","2. high":"205.3600","3. low":"204.0500","4. close":"204.3000","5. volume":"2981063"},"2016-03-22":{"1. open":"205.9200","2. high":"207.4000","3. low":"205.7300","4. close":"206.7500","5. volume":"4603300"},"2016-03-21":{"1. open":"206.2500","2. high":"207.1100","3. low":"205.9600","4. close":"206.8700","5. volume":"4764221"},"2016-03-18":{"1. open":"206.3800","2. high":"206.9400","3. low":"205.9600","4. close":"206.5700","5. volume":"6272983"},"2016-03-17":{"1. open":"204.3500","2. high":"206.3300","3. low":"203.8600","4. close":"205.8100","5. volume":"5149998"},"2016-03-16":{"1. open":"202.6400","2. high":"204.9000","3. low":"202.5900","4. close":"204.5200","5. volume":"3510360"},"2016-03-15":{"1. open":"202.4400","2. high":"203.2800","3. low":"202.1200","4. close":"203.2200","5. volume":"4213307"},"2016-03-14":{"1. open":"203.2500","2. high":"204.1300","3. low":"202.8500","4. close":"203.5600","5. volume":"4579694"},"2016-03-11":{"1. open":"202.3200","2. high":"203.8800","3. low":"202.2000","4. close":"203.8400","5. volume":"2675540"},"2016-03-10":{"1. open":"201.0000","2. high":"202.1100","3. low":"198.4600","4. close":"200.5200","5. volume":"3364415"},"2016-03-09":{"1. open":"200.3900","2. high":"200.8000","3. low":"199.4501","4. close":"200.4100","5. volume":"3239358"},"2016-03-08":{"1. open":"200.3650","2. high":"200.9600","3. low":"199.2500","4. close":"199.3800","5. volume":"3304523"},"2016-03-07":{"1. open":"200.4100","2. high":"202.1200","3. low":"200.2900","4. close":"201.6800","5. volume":"3868462"},"2016-03-04":{"1. open":"201.0800","2. high":"202.4000","3. low":"200.1000","4. close":"201.4800","5. volume":"3465651"},"2016-03-03":{"1. open":"199.7900","2. high":"200.8300","3. low":"199.1400","4. close":"200.7800","5. volume":"3087104"},"2016-03-02":{"1. open":"198.7200","2. high":"200.0900","3. low":"198.2800","4. close":"200.0700","5. volume":"4428171"},"2016-03-01":{"1. open":"196.0200","2. high":"199.2100","3. low":"195.4700","4. close":"199.1900","5. volume":"5127222"},"2016-02-29":{"1. open":"196.1400","2. high":"197.2460","3. low":"194.4200","4. close":"194.5100","5. volume":"5024372"},"2016-02-26":{"1. open":"197.5800","2. high":"197.6800","3. low":"195.8901","4. close":"196.1500","5. volume":"4392591"},"2016-02-25":{"1. open":"194.7100","2. high":"196.5600","3. low":"193.8200","4. close":"196.5000","5. volume":"2726902"},"2016-02-24":{"1. open":"191.5900","2. high":"194.5000","3. low":"190.2700","4. close":"194.2200","5. volume":"2964309"},"2016-02-23":{"1. open":"195.0200","2. high":"195.2800","3. low":"193.1600","4. close":"193.3400","5. volume":"2725872"},"2016-02-22":{"1. open":"194.8500","2. high":"195.9300","3. low":"194.7900","4. close":"195.7200","5. volume":"2516142"},"2016-02-19":{"1. open":"192.1300","2. high":"193.1400","3. low":"191.4200","4. close":"192.9300","5. volume":"2521624"},"2016-02-18":{"1. open":"194.2000","2. high":"194.2499","3. low":"192.6900","4. close":"193.0500","5. volume":"3709035"},"2016-02-17":{"1. open":"192.1200","2. high":"194.2800","3. low":"191.9700","4. close":"193.8300","5. volume":"3891418"},"2016-02-16":{"1. open":"189.7600","2. high":"190.7360","3. low":"188.5600","4. close":"190.6700","5. volume":"3440051"},"2016-02-12":{"1. open":"185.8400","2. high":"187.5800","3. low":"184.8700","4. close":"187.5500","5. volume":"3273447"},"2016-02-11":{"1. open":"183.1800","2. high":"184.9600","3. low":"182.0200","4. close":"183.8300","5. volume":"5842254"},"2016-02-10":{"1. open":"187.3000","2. high":"189.2360","3. low":"186.0400","4. close":"186.1500","5. volume":"3834647"},"2016-02-09":{"1. open":"184.2100","2. high":"187.8700","3. low":"184.1100","4. close":"186.2400","5. volume":"5581957"},"2016-02-08":{"1. open":"186.6800","2. high":"187.0015","3. low":"183.7200","4. close":"186.3100","5. volume":"8097771"},"2016-02-05":{"1. open":"191.9600","2. high":"192.0200","3. low":"188.1400","4. close":"188.8500","5. volume":"5561187"},"2016-02-04":{"1. open":"191.7100","2. high":"193.6900","3. low":"190.9300","4. close":"192.5300","5. volume":"4501993"},"2016-02-03":{"1. open":"192.3900","2. high":"192.7200","3. low":"188.0453","4. close":"192.1100","5. volume":"7298180"},"2016-02-02":{"1. open":"192.9400","2. high":"192.9400","3. low":"190.4750","4. close":"191.0900","5. volume":"7107438"},"2016-02-01":{"1. open":"193.4700","2. high":"195.5301","3. low":"192.7950","4. close":"194.6000","5. volume":"6209713"},"2016-01-29":{"1. open":"190.9400","2. high":"194.6900","3. low":"190.8200","4. close":"194.6200","5. volume":"7807552"},"2016-01-28":{"1. open":"190.9000","2. high":"191.1000","3. low":"188.0800","4. close":"190.1100","5. volume":"5355509"},"2016-01-27":{"1. open":"190.6100","2. high":"192.5000","3. low":"187.9800","4. close":"189.0800","5. volume":"5662029"},"2016-01-26":{"1. open":"189.3600","2. high":"191.4400","3. low":"188.9400","4. close":"191.1300","5. volume":"4647268"},"2016-01-25":{"1. open":"190.8600","2. high":"191.0800","3. low":"188.3400","4. close":"188.5700","5. volume":"4078506"},"2016-01-22":{"1. open":"190.7100","2. high":"191.6700","3. low":"189.8200","4. close":"191.4900","5. volume":"4370066"},"2016-01-21":{"1. open":"187.1100","2. high":"189.7900","3. low":"185.5800","4. close":"187.6200","5. volume":"8806538"},"2016-01-20":{"1. open":"185.9300","2. high":"188.4100","3. low":"181.9001","4. close":"186.6500","5. volume":"10177344"},"2016-01-19":{"1. open":"190.8000","2. high":"191.0100","3. low":"187.1201","4. close":"188.8400","5. volume":"7616229"},"2016-01-15":{"1. open":"187.6400","2. high":"189.6900","3. low":"186.4600","4. close":"188.7400","5. volume":"8833130"},"2016-01-14":{"1. open":"190.4800","2. high":"194.2000","3. low":"188.5700","4. close":"192.8000","5. volume":"6909771"},"2016-01-13":{"1. open":"195.3500","2. high":"195.8100","3. low":"189.3000","4. close":"189.7900","5. volume":"7003893"},"2016-01-12":{"1. open":"194.8500","2. high":"195.5000","3. low":"192.0800","4. close":"194.5200","5. volume":"5444425"},"2016-01-11":{"1. open":"193.9500","2. high":"194.3300","3. low":"190.7800","4. close":"193.0300","5. volume":"7486174"},"2016-01-08":{"1. open":"196.1350","2. high":"196.8117","3. low":"192.5200","4. close":"192.8300","5. volume":"8903702"},"2016-01-07":{"1. open":"196.3000","2. high":"198.4000","3. low":"194.5700","4. close":"194.9900","5. volume":"7544522"},"2016-01-06":{"1. open":"199.3600","2. high":"201.0200","3. low":"198.5700","4. close":"199.7700","5. volume":"5496581"},"2016-01-05":{"1. open":"202.3100","2. high":"202.8800","3. low":"201.0350","4. close":"202.4200","5. volume":"5262121"},"2016-01-04":{"1. open":"201.4700","2. high":"202.0100","3. low":"199.5900","4. close":"202.0000","5. volume":"7439574"},"2015-12-31":{"1. open":"206.2100","2. high":"206.9000","3. low":"204.8700","4. close":"204.8700","5. volume":"6230735"},"2015-12-30":{"1. open":"208.1300","2. high":"208.2100","3. low":"206.7800","4. close":"206.9700","5. volume":"5213987"},"2015-12-29":{"1. open":"207.5600","2. high":"208.8000","3. low":"207.5000","4. close":"208.5100","5. volume":"4690513"},"2015-12-28":{"1. open":"206.0900","2. high":"206.4500","3. low":"205.1500","4. close":"206.3400","5. volume":"3710930"},"2015-12-24":{"1. open":"206.9800","2. high":"207.5400","3. low":"206.6428","4. close":"206.8300","5. volume":"2254651"},"2015-12-23":{"1. open":"207.0800","2. high":"208.4600","3. low":"206.9400","4. close":"208.4400","5. volume":"5300057"},"2015-12-22":{"1. open":"205.0400","2. high":"206.2300","3. low":"203.9100","4. close":"205.8500","5. volume":"4574105"},"2015-12-21":{"1. open":"203.8300","2. high":"204.2300","3. low":"202.4300","4. close":"203.9600","5. volume":"3705002"},"2015-12-18":{"1. open":"205.1300","2. high":"205.2300","3. low":"202.1400","4. close":"202.2200","5. volume":"7050405"},"2015-12-17":{"1. open":"209.5900","2. high":"209.6800","3. low":"206.0000","4. close":"206.0800","5. volume":"6569062"},"2015-12-16":{"1. open":"207.6200","2. high":"209.5799","3. low":"205.9200","4. close":"209.1700","5. volume":"5649620"},"2015-12-15":{"1. open":"205.8700","2. high":"207.2500","3. low":"205.6800","4. close":"206.1900","5. volume":"4734893"},"2015-12-14":{"1. open":"203.2200","2. high":"204.1800","3. low":"201.1000","4. close":"204.1800","5. volume":"8135028"},"2015-12-11":{"1. open":"204.5900","2. high":"205.2600","3. low":"202.6300","4. close":"202.8900","5. volume":"8088769"},"2015-12-10":{"1. open":"206.6100","2. high":"208.5800","3. low":"206.3000","4. close":"207.0100","5. volume":"6195577"},"2015-12-09":{"1. open":"207.3800","2. high":"209.8500","3. low":"205.3600","4. close":"206.4900","5. volume":"5733393"},"2015-12-08":{"1. open":"207.6700","2. high":"209.2000","3. low":"206.9400","4. close":"208.1300","5. volume":"7065180"},"2015-12-07":{"1. open":"210.4000","2. high":"210.4499","3. low":"208.3700","4. close":"209.5000","5. volume":"5875113"},"2015-12-04":{"1. open":"207.2500","2. high":"211.1700","3. low":"207.0900","4. close":"210.8000","5. volume":"6690260"},"2015-12-03":{"1. open":"210.0300","2. high":"210.3400","3. low":"205.9100","4. close":"206.7600","5. volume":"5916618"},"2015-12-02":{"1. open":"211.8400","2. high":"212.2000","3. low":"209.4100","4. close":"209.7400","5. volume":"3846969"},"2015-12-01":{"1. open":"210.6400","2. high":"212.0300","3. low":"210.3100","4. close":"211.9300","5. volume":"4190388"},"2015-11-30":{"1. open":"211.0000","2. high":"211.0800","3. low":"209.7500","4. close":"209.8700","5. volume":"5284228"},"2015-11-27":{"1. open":"210.6000","2. high":"210.9900","3. low":"210.0600","4. close":"210.7100","5. volume":"1062424"},"2015-11-25":{"1. open":"210.7300","2. high":"210.9300","3. low":"210.2460","4. close":"210.5300","5. volume":"1886954"},"2015-11-24":{"1. open":"208.9600","2. high":"211.0100","3. low":"208.6100","4. close":"210.5200","5. volume":"3222020"},"2015-11-23":{"1. open":"210.4800","2. high":"211.1700","3. low":"209.7100","4. close":"210.2200","5. volume":"2329179"},"2015-11-20":{"1. open":"210.6600","2. high":"211.3200","3. low":"210.0600","4. close":"210.6200","5. volume":"5014071"},"2015-11-19":{"1. open":"209.7900","2. high":"210.2400","3. low":"209.4000","4. close":"209.6700","5. volume":"3369016"},"2015-11-18":{"1. open":"207.2000","2. high":"210.0900","3. low":"207.1700","4. close":"209.8700","5. volume":"4701809"},"2015-11-17":{"1. open":"207.1400","2. high":"208.2000","3. low":"206.0400","4. close":"206.5500","5. volume":"8067895"},"2015-11-16":{"1. open":"203.4100","2. high":"206.8200","3. low":"203.3100","4. close":"206.8200","5. volume":"4713728"},"2015-11-13":{"1. open":"205.4600","2. high":"205.8200","3. low":"203.5700","4. close":"203.6700","5. volume":"6865264"},"2015-11-12":{"1. open":"207.6500","2. high":"208.2200","3. low":"205.9700","4. close":"205.9700","5. volume":"4299343"},"2015-11-11":{"1. open":"210.0800","2. high":"210.1100","3. low":"208.8400","4. close":"208.9100","5. volume":"2044587"},"2015-11-10":{"1. open":"208.6900","2. high":"209.7800","3. low":"208.3600","4. close":"209.7200","5. volume":"3550038"},"2015-11-09":{"1. open":"210.4800","2. high":"210.6200","3. low":"208.1300","4. close":"209.2100","5. volume":"3548685"},"2015-11-06":{"1. open":"210.9300","2. high":"211.5100","3. low":"209.6600","4. close":"211.2400","5. volume":"3182695"},"2015-11-05":{"1. open":"211.6500","2. high":"212.2000","3. low":"210.2800","4. close":"211.3200","5. volume":"2726776"},"2015-11-04":{"1. open":"212.5100","2. high":"212.6900","3. low":"210.9400","4. close":"211.5800","5. volume":"3355500"},"2015-11-03":{"1. open":"211.1400","2. high":"212.8700","3. low":"210.9100","4. close":"212.1300","5. volume":"3078048"},"2015-11-02":{"1. open":"209.5200","2. high":"211.8100","3. low":"209.3700","4. close":"211.6000","5. volume":"4297456"},"2015-10-30":{"1. open":"210.2600","2. high":"210.6100","3. low":"208.9300","4. close":"209.0500","5. volume":"3971309"},"2015-10-29":{"1. open":"209.5400","2. high":"210.4400","3. low":"209.3900","4. close":"210.0000","5. volume":"3383041"},"2015-10-28":{"1. open":"208.1900","2. high":"210.1400","3. low":"207.3900","4. close":"210.1100","5. volume":"4517652"},"2015-10-27":{"1. open":"207.3300","2. high":"208.1700","3. low":"206.9500","4. close":"207.7800","5. volume":"4240572"},"2015-10-26":{"1. open":"208.4900","2. high":"208.5250","3. low":"207.7500","4. close":"208.1800","5. volume":"3308793"},"2015-10-23":{"1. open":"208.4700","2. high":"209.1100","3. low":"207.4700","4. close":"208.6600","5. volume":"4272698"},"2015-10-22":{"1. open":"204.1500","2. high":"206.6500","3. low":"203.9600","4. close":"206.3400","5. volume":"4175470"},"2015-10-21":{"1. open":"204.8000","2. high":"205.0200","3. low":"202.7800","4. close":"203.0000","5. volume":"5138251"},"2015-10-20":{"1. open":"204.0500","2. high":"204.9800","3. low":"203.7000","4. close":"204.1900","5. volume":"2440228"},"2015-10-19":{"1. open":"203.6600","2. high":"204.5100","3. low":"203.2800","4. close":"204.4900","5. volume":"3960022"},"2015-10-16":{"1. open":"203.9500","2. high":"204.4100","3. low":"203.0500","4. close":"204.3300","5. volume":"3678901"},"2015-10-15":{"1. open":"201.2700","2. high":"203.4700","3. low":"200.7600","4. close":"203.4300","5. volume":"3016655"},"2015-10-14":{"1. open":"201.3200","2. high":"202.0000","3. low":"200.0700","4. close":"200.3600","5. volume":"2526333"},"2015-10-13":{"1. open":"201.7600","2. high":"203.2800","3. low":"201.1800","4. close":"201.3700","5. volume":"3841562"},"2015-10-12":{"1. open":"202.5500","2. high":"202.8700","3. low":"202.0400","4. close":"202.6800","5. volume":"2128932"},"2015-10-09":{"1. open":"202.6300","2. high":"203.0300","3. low":"201.7250","4. close":"202.5000","5. volume":"3299607"},"2015-10-08":{"1. open":"199.9800","2. high":"202.6700","3. low":"199.7000","4. close":"202.3500","5. volume":"5945299"},"2015-10-07":{"1. open":"200.0500","2. high":"200.9300","3. low":"198.5900","4. close":"200.5100","5. volume":"4975064"},"2015-10-06":{"1. open":"199.4200","2. high":"200.0800","3. low":"198.0900","4. close":"198.8700","5. volume":"4450212"},"2015-10-05":{"1. open":"197.5400","2. high":"199.8400","3. low":"197.4300","4. close":"199.6200","5. volume":"4802632"},"2015-10-02":{"1. open":"190.8000","2. high":"196.0700","3. low":"190.1900","4. close":"196.0700","5. volume":"4667359"},"2015-10-01":{"1. open":"193.1400","2. high":"193.5300","3. low":"190.8800","4. close":"193.2400","5. volume":"6009644"},"2015-09-30":{"1. open":"191.4900","2. high":"192.8800","3. low":"190.4900","4. close":"192.7200","5. volume":"7586686"},"2015-09-29":{"1. open":"189.3000","2. high":"190.7700","3. low":"187.9700","4. close":"189.0400","5. volume":"9001896"},"2015-09-28":{"1. open":"192.8500","2. high":"192.9525","3. low":"188.7100","4. close":"189.0100","5. volume":"11776185"},"2015-09-25":{"1. open":"195.8000","2. high":"196.0900","3. low":"192.8800","4. close":"193.8500","5. volume":"7237725"},"2015-09-24":{"1. open":"194.3200","2. high":"195.5900","3. low":"192.6900","4. close":"195.0600","5. volume":"6844932"},"2015-09-23":{"1. open":"196.2600","2. high":"196.8300","3. low":"195.0800","4. close":"195.7600","5. volume":"4726555"},"2015-09-22":{"1. open":"195.9800","2. high":"196.6399","3. low":"194.7400","4. close":"196.0900","5. volume":"4986274"},"2015-09-21":{"1. open":"198.6200","2. high":"199.8700","3. low":"197.4000","4. close":"198.5900","5. volume":"4907695"},"2015-09-18":{"1. open":"198.0000","2. high":"199.7499","3. low":"197.1500","4. close":"197.5500","5. volume":"5983344"},"2015-09-17":{"1. open":"201.1500","2. high":"204.0500","3. low":"200.4900","4. close":"200.9000","5. volume":"8791612"},"2015-09-16":{"1. open":"199.9200","2. high":"201.5900","3. low":"199.6000","4. close":"201.4100","5. volume":"5331534"},"2015-09-15":{"1. open":"197.8300","2. high":"200.1500","3. low":"197.2300","4. close":"199.6200","5. volume":"4680917"},"2015-09-14":{"1. open":"198.0600","2. high":"198.1500","3. low":"196.5600","4. close":"197.1500","5. volume":"2576620"},"2015-09-11":{"1. open":"196.4400","2. high":"197.9500","3. low":"195.6600","4. close":"197.9200","5. volume":"3392125"},"2015-09-10":{"1. open":"195.6900","2. high":"198.3700","3. low":"195.3800","4. close":"196.9600","5. volume":"4904350"},"2015-09-09":{"1. open":"200.4400","2. high":"200.6300","3. low":"195.4600","4. close":"195.9100","5. volume":"7630415"},"2015-09-08":{"1. open":"197.0600","2. high":"198.7500","3. low":"196.3100","4. close":"198.6700","5. volume":"6465857"},"2015-09-04":{"1. open":"194.0100","2. high":"194.9500","3. low":"192.7100","4. close":"193.6600","5. volume":"7237091"},"2015-09-03":{"1. open":"197.4000","2. high":"199.2100","3. low":"196.0800","4. close":"196.7100","5. volume":"9071325"},"2015-09-02":{"1. open":"195.7800","2. high":"196.5900","3. low":"193.5350","4. close":"196.5400","5. volume":"8961176"},"2015-09-01":{"1. open":"194.3000","2. high":"195.8800","3. low":"191.8300","4. close":"192.7300","5. volume":"12411428"},"2015-08-31":{"1. open":"199.3500","2. high":"200.2900","3. low":"198.1800","4. close":"198.7500","5. volume":"7316237"},"2015-08-28":{"1. open":"199.6600","2. high":"200.9900","3. low":"199.0900","4. close":"200.4800","5. volume":"5822569"},"2015-08-27":{"1. open":"198.2500","2. high":"200.5600","3. low":"196.3400","4. close":"200.4900","5. volume":"9718678"},"2015-08-26":{"1. open":"193.2400","2. high":"195.8800","3. low":"189.4700","4. close":"195.6800","5. volume":"13443106"},"2015-08-25":{"1. open":"196.5100","2. high":"196.9400","3. low":"188.0400","4. close":"188.2800","5. volume":"8894052"},"2015-08-24":{"1. open":"188.5100","2. high":"196.9600","3. low":"147.2100","4. close":"190.5200","5. volume":"13185644"},"2015-08-21":{"1. open":"203.0000","2. high":"204.1200","3. low":"198.6900","4. close":"198.8100","5. volume":"14980594"},"2015-08-20":{"1. open":"207.7900","2. high":"208.3900","3. low":"205.1200","4. close":"205.1200","5. volume":"8387687"},"2015-08-19":{"1. open":"210.3800","2. high":"211.2800","3. low":"208.6000","4. close":"209.5700","5. volume":"5296478"},"2015-08-18":{"1. open":"211.5600","2. high":"211.9400","3. low":"210.9675","4. close":"211.2700","5. volume":"1960575"},"2015-08-17":{"1. open":"209.9400","2. high":"211.8700","3. low":"209.4000","4. close":"211.8700","5. volume":"2412955"},"2015-08-14":{"1. open":"209.7000","2. high":"210.7600","3. low":"209.5200","4. close":"210.6300","5. volume":"2011763"},"2015-08-13":{"1. open":"210.0000","2. high":"210.8060","3. low":"209.2800","4. close":"209.9100","5. volume":"2648068"},"2015-08-12":{"1. open":"208.3500","2. high":"210.3900","3. low":"206.6300","4. close":"210.1200","5. volume":"4091156"},"2015-08-11":{"1. open":"210.2300","2. high":"210.7103","3. low":"209.0200","4. close":"209.9200","5. volume":"2778178"},"2015-08-10":{"1. open":"210.5600","2. high":"211.9300","3. low":"210.5600","4. close":"211.8300","5. volume":"2173269"},"2015-08-07":{"1. open":"209.4300","2. high":"209.5700","3. low":"208.1377","4. close":"209.1800","5. volume":"3556844"},"2015-08-06":{"1. open":"211.5200","2. high":"211.6900","3. low":"208.9000","4. close":"209.6900","5. volume":"2999818"},"2015-08-05":{"1. open":"211.7400","2. high":"212.5800","3. low":"211.0000","4. close":"211.4000","5. volume":"2814987"},"2015-08-04":{"1. open":"211.0000","2. high":"211.5000","3. low":"210.0700","4. close":"210.6000","5. volume":"3046821"},"2015-08-03":{"1. open":"211.7000","2. high":"211.8000","3. low":"209.9300","4. close":"211.0400","5. volume":"5257181"},"2015-07-31":{"1. open":"212.7400","2. high":"212.7400","3. low":"211.4400","4. close":"211.7600","5. volume":"4473967"},"2015-07-30":{"1. open":"211.4300","2. high":"212.2900","3. low":"210.7000","4. close":"212.0600","5. volume":"2181426"},"2015-07-29":{"1. open":"210.7700","2. high":"212.3100","3. low":"210.5740","4. close":"211.9900","5. volume":"3765274"},"2015-07-28":{"1. open":"209.0600","2. high":"210.7600","3. low":"208.0700","4. close":"210.5800","5. volume":"2766476"},"2015-07-27":{"1. open":"208.1800","2. high":"208.8000","3. low":"207.5100","4. close":"207.9900","5. volume":"4497270"},"2015-07-24":{"1. open":"211.5600","2. high":"211.6400","3. low":"208.8600","4. close":"209.2500","5. volume":"3545266"},"2015-07-23":{"1. open":"212.8300","2. high":"212.9100","3. low":"211.0400","4. close":"211.4700","5. volume":"2800232"},"2015-07-22":{"1. open":"212.2000","2. high":"213.0500","3. low":"212.1800","4. close":"212.6200","5. volume":"3078202"},"2015-07-21":{"1. open":"213.6900","2. high":"214.0009","3. low":"212.6900","4. close":"213.0300","5. volume":"2927989"},"2015-07-20":{"1. open":"214.0300","2. high":"214.4600","3. low":"213.5400","4. close":"213.8600","5. volume":"2361238"},"2015-07-17":{"1. open":"213.6000","2. high":"213.8500","3. low":"213.1200","4. close":"213.7800","5. volume":"2326583"},"2015-07-16":{"1. open":"213.1900","2. high":"213.6100","3. low":"212.9000","4. close":"213.5500","5. volume":"4311054"},"2015-07-15":{"1. open":"212.0400","2. high":"212.5800","3. low":"211.3600","4. close":"211.8900","5. volume":"3262132"},"2015-07-14":{"1. open":"210.9800","2. high":"212.3400","3. low":"210.9600","4. close":"211.9700","5. volume":"4364255"},"2015-07-13":{"1. open":"210.2800","2. high":"211.2000","3. low":"210.2500","4. close":"211.0900","5. volume":"3189364"},"2015-07-10":{"1. open":"208.6000","2. high":"209.2499","3. low":"207.7700","4. close":"208.7900","5. volume":"4358129"},"2015-07-09":{"1. open":"208.3600","2. high":"208.6300","3. low":"206.0800","4. close":"206.1600","5. volume":"4401912"},"2015-07-08":{"1. open":"207.7000","2. high":"208.0500","3. low":"205.5200","4. close":"205.7900","5. volume":"5093185"},"2015-07-07":{"1. open":"208.2400","2. high":"209.4600","3. low":"205.3700","4. close":"209.3200","5. volume":"5829581"},"2015-07-06":{"1. open":"207.0200","2. high":"208.9400","3. low":"206.8150","4. close":"208.0400","5. volume":"4563139"},"2015-07-02":{"1. open":"209.3400","2. high":"209.5700","3. low":"208.1000","4. close":"208.5900","5. volume":"2880796"},"2015-07-01":{"1. open":"209.0800","2. high":"209.3200","3. low":"207.8600","4. close":"208.8400","5. volume":"4942061"},"2015-06-30":{"1. open":"208.5000","2. high":"208.5145","3. low":"206.5500","4. close":"207.2200","5. volume":"4765148"},"2015-06-29":{"1. open":"209.3100","2. high":"210.0820","3. low":"206.5900","4. close":"206.7300","5. volume":"5558877"},"2015-06-26":{"1. open":"211.5800","2. high":"211.8400","3. low":"210.4500","4. close":"211.1700","5. volume":"3169633"},"2015-06-25":{"1. open":"212.4200","2. high":"212.5300","3. low":"211.0580","4. close":"211.1100","5. volume":"2986877"},"2015-06-24":{"1. open":"212.9700","2. high":"213.4500","3. low":"211.7500","4. close":"211.7800","5. volume":"2056241"},"2015-06-23":{"1. open":"214.6300","2. high":"214.9100","3. low":"214.0500","4. close":"214.4700","5. volume":"3273220"},"2015-06-22":{"1. open":"214.4000","2. high":"215.0700","3. low":"214.1200","4. close":"214.3700","5. volume":"3093329"},"2015-06-19":{"1. open":"213.9700","2. high":"214.0199","3. low":"212.8000","4. close":"212.8500","5. volume":"3267996"},"2015-06-18":{"1. open":"212.7100","2. high":"214.7600","3. low":"212.5600","4. close":"214.1200","5. volume":"3003635"},"2015-06-17":{"1. open":"212.0100","2. high":"212.7210","3. low":"210.7701","4. close":"211.9900","5. volume":"2363286"},"2015-06-16":{"1. open":"210.3200","2. high":"211.7500","3. low":"210.1300","4. close":"211.7000","5. volume":"4033712"},"2015-06-15":{"1. open":"209.9700","2. high":"210.8500","3. low":"209.1900","4. close":"210.5300","5. volume":"2909223"},"2015-06-12":{"1. open":"212.0800","2. high":"212.2300","3. low":"211.1000","4. close":"211.4100","5. volume":"4895204"},"2015-06-11":{"1. open":"212.9300","2. high":"213.5000","3. low":"212.6400","4. close":"213.0300","5. volume":"3437953"},"2015-06-10":{"1. open":"210.9400","2. high":"212.8200","3. low":"210.6600","4. close":"212.3100","5. volume":"3308043"},"2015-06-09":{"1. open":"209.9100","2. high":"210.4700","3. low":"209.1000","4. close":"209.8200","5. volume":"2582920"},"2015-06-08":{"1. open":"211.0500","2. high":"211.2000","3. low":"209.7800","4. close":"209.8900","5. volume":"2830230"},"2015-06-05":{"1. open":"211.3000","2. high":"211.9803","3. low":"210.3818","4. close":"211.1900","5. volume":"2672404"},"2015-06-04":{"1. open":"212.4900","2. high":"213.1900","3. low":"211.1600","4. close":"211.6600","5. volume":"2924062"},"2015-06-03":{"1. open":"213.3900","2. high":"214.1000","3. low":"212.7600","4. close":"213.3800","5. volume":"3367411"},"2015-06-02":{"1. open":"212.4500","2. high":"213.6000","3. low":"211.6800","4. close":"212.7800","5. volume":"2791515"},"2015-06-01":{"1. open":"213.3500","2. high":"213.7699","3. low":"212.0500","4. close":"212.9500","5. volume":"3516998"},"2015-05-29":{"1. open":"213.8000","2. high":"213.8600","3. low":"212.2500","4. close":"212.5800","5. volume":"3736032"},"2015-05-28":{"1. open":"213.7700","2. high":"214.0300","3. low":"213.0501","4. close":"213.8800","5. volume":"2973833"},"2015-05-27":{"1. open":"212.7000","2. high":"214.4200","3. low":"212.2800","4. close":"214.1600","5. volume":"2496302"},"2015-05-26":{"1. open":"213.8400","2. high":"213.9399","3. low":"211.6300","4. close":"212.1300","5. volume":"3072585"},"2015-05-22":{"1. open":"214.4700","2. high":"214.9800","3. low":"214.3500","4. close":"214.4600","5. volume":"1840932"},"2015-05-21":{"1. open":"214.1700","2. high":"215.1800","3. low":"213.9500","4. close":"214.9100","5. volume":"1341088"},"2015-05-20":{"1. open":"214.5900","2. high":"215.2300","3. low":"213.9500","4. close":"214.2900","5. volume":"1737900"},"2015-05-19":{"1. open":"214.7000","2. high":"215.0001","3. low":"214.1200","4. close":"214.5000","5. volume":"1716115"},"2015-05-18":{"1. open":"213.7000","2. high":"214.8600","3. low":"213.6200","4. close":"214.5400","5. volume":"3439873"},"2015-05-15":{"1. open":"213.8900","2. high":"214.0300","3. low":"213.3000","4. close":"213.9100","5. volume":"3021794"},"2015-05-14":{"1. open":"212.7000","2. high":"213.7500","3. low":"212.3400","4. close":"213.6900","5. volume":"2633253"},"2015-05-13":{"1. open":"211.9200","2. high":"212.6400","3. low":"211.1400","4. close":"211.4300","5. volume":"2720815"},"2015-05-12":{"1. open":"211.0000","2. high":"212.0400","3. low":"210.0200","4. close":"211.3500","5. volume":"3802755"},"2015-05-11":{"1. open":"213.0000","2. high":"213.3000","3. low":"211.9400","4. close":"212.0000","5. volume":"4542483"},"2015-05-08":{"1. open":"212.2800","2. high":"213.2800","3. low":"212.2200","4. close":"213.0300","5. volume":"5096908"},"2015-05-07":{"1. open":"209.3100","2. high":"210.7600","3. low":"208.9200","4. close":"210.2900","5. volume":"5453200"},"2015-05-06":{"1. open":"210.9400","2. high":"211.3300","3. low":"208.1450","4. close":"209.4700","5. volume":"3332043"},"2015-05-05":{"1. open":"212.4300","2. high":"212.8500","3. low":"210.1300","4. close":"210.3400","5. volume":"2541738"},"2015-05-04":{"1. open":"212.6500","2. high":"213.4200","3. low":"212.5300","4. close":"212.8000","5. volume":"1834428"},"2015-05-01":{"1. open":"210.8100","2. high":"212.1900","3. low":"210.7000","4. close":"212.1200","5. volume":"2983091"},"2015-04-30":{"1. open":"211.3000","2. high":"211.7600","3. low":"209.0200","4. close":"209.8500","5. volume":"3737965"},"2015-04-29":{"1. open":"211.7500","2. high":"212.7099","3. low":"211.0300","4. close":"211.9900","5. volume":"3653272"},"2015-04-28":{"1. open":"212.1600","2. high":"212.9200","3. low":"210.7500","4. close":"212.8200","5. volume":"4874302"},"2015-04-27":{"1. open":"213.7700","2. high":"213.8800","3. low":"211.9500","4. close":"212.2400","5. volume":"2234807"},"2015-04-24":{"1. open":"213.0700","2. high":"213.3900","3. low":"212.5200","4. close":"213.0800","5. volume":"1838471"},"2015-04-23":{"1. open":"211.5800","2. high":"213.3700","3. low":"211.4500","4. close":"212.6100","5. volume":"3736541"},"2015-04-22":{"1. open":"211.4400","2. high":"212.2600","3. low":"210.3200","4. close":"212.0800","5. volume":"2709257"},"2015-04-21":{"1. open":"212.1000","2. high":"212.2600","3. low":"210.6600","4. close":"211.0600","5. volume":"2663850"},"2015-04-20":{"1. open":"210.4800","2. high":"211.6500","3. low":"210.3800","4. close":"211.2800","5. volume":"2645015"},"2015-04-17":{"1. open":"210.3700","2. high":"210.6200","3. low":"208.4000","4. close":"209.3600","5. volume":"4583743"},"2015-04-16":{"1. open":"211.4600","2. high":"212.3800","3. low":"211.2100","4. close":"211.8100","5. volume":"3055824"},"2015-04-15":{"1. open":"211.4800","2. high":"212.4500","3. low":"211.3500","4. close":"211.9100","5. volume":"2765912"},"2015-04-14":{"1. open":"210.2700","2. high":"211.1100","3. low":"209.4900","4. close":"210.8300","5. volume":"2816249"},"2015-04-13":{"1. open":"211.3100","2. high":"212.0300","3. low":"210.4600","4. close":"210.4600","5. volume":"1428769"},"2015-04-10":{"1. open":"210.5900","2. high":"211.4900","3. low":"210.3700","4. close":"211.4300","5. volume":"1737824"},"2015-04-09":{"1. open":"209.2000","2. high":"210.5700","3. low":"208.6000","4. close":"210.3300","5. volume":"2190326"},"2015-04-08":{"1. open":"208.9700","2. high":"209.8900","3. low":"208.4600","4. close":"209.4100","5. volume":"2862471"},"2015-04-07":{"1. open":"209.2300","2. high":"210.1500","3. low":"208.6500","4. close":"208.6600","5. volume":"2247199"},"2015-04-06":{"1. open":"206.7600","2. high":"209.8500","3. low":"206.5900","4. close":"209.2800","5. volume":"2648405"},"2015-04-02":{"1. open":"207.0000","2. high":"208.3500","3. low":"206.7600","4. close":"207.7600","5. volume":"2798222"},"2015-04-01":{"1. open":"207.7700","2. high":"207.7800","3. low":"205.8800","4. close":"207.1800","5. volume":"6568343"},"2015-03-31":{"1. open":"208.6400","2. high":"209.4889","3. low":"207.7600","4. close":"207.8300","5. volume":"3409602"},"2015-03-30":{"1. open":"208.3500","2. high":"209.9900","3. low":"208.3500","4. close":"209.6200","5. volume":"3308807"},"2015-03-27":{"1. open":"206.5300","2. high":"207.3300","3. low":"206.2900","4. close":"207.1000","5. volume":"2208557"},"2015-03-26":{"1. open":"206.3500","2. high":"207.7400","3. low":"205.5000","4. close":"206.6800","5. volume":"4182589"},"2015-03-25":{"1. open":"210.4700","2. high":"210.7700","3. low":"207.1100","4. close":"207.1900","5. volume":"4066661"},"2015-03-24":{"1. open":"212.2200","2. high":"212.8200","3. low":"211.1500","4. close":"211.1700","5. volume":"4223928"},"2015-03-23":{"1. open":"212.8600","2. high":"213.5300","3. low":"212.4400","4. close":"212.5000","5. volume":"2388332"},"2015-03-20":{"1. open":"212.1200","2. high":"213.4500","3. low":"212.0400","4. close":"212.8500","5. volume":"3179386"},"2015-03-19":{"1. open":"211.4500","2. high":"211.7800","3. low":"210.5200","4. close":"210.9900","5. volume":"3664585"},"2015-03-18":{"1. open":"208.8700","2. high":"212.7600","3. low":"208.0800","4. close":"211.9000","5. volume":"5602432"},"2015-03-17":{"1. open":"209.2100","2. high":"209.8878","3. low":"208.4500","4. close":"209.4300","5. volume":"3231859"},"2015-03-16":{"1. open":"208.1700","2. high":"210.1500","3. low":"208.1400","4. close":"210.1400","5. volume":"3195292"},"2015-03-13":{"1. open":"208.2000","2. high":"208.3910","3. low":"206.0100","4. close":"207.2700","5. volume":"4123478"},"2015-03-12":{"1. open":"206.7000","2. high":"208.6300","3. low":"206.6300","4. close":"208.5500","5. volume":"4477444"},"2015-03-11":{"1. open":"206.7400","2. high":"206.9400","3. low":"205.8300","4. close":"205.9800","5. volume":"2934069"},"2015-03-10":{"1. open":"208.1700","2. high":"208.2300","3. low":"206.4000","4. close":"206.4214","5. volume":"4051452"},"2015-03-09":{"1. open":"209.1800","2. high":"210.2400","3. low":"209.1000","4. close":"209.8500","5. volume":"2579302"},"2015-03-06":{"1. open":"210.9000","2. high":"211.4200","3. low":"208.5600","4. close":"208.9800","5. volume":"6450166"},"2015-03-05":{"1. open":"212.1100","2. high":"212.2800","3. low":"211.3500","4. close":"211.9300","5. volume":"2937453"},"2015-03-04":{"1. open":"211.9100","2. high":"211.9700","3. low":"210.5500","4. close":"211.7100","5. volume":"4795690"},"2015-03-03":{"1. open":"212.9700","2. high":"213.0736","3. low":"211.5700","4. close":"212.6000","5. volume":"3136381"},"2015-03-02":{"1. open":"212.2700","2. high":"213.5600","3. low":"212.2500","4. close":"213.5600","5. volume":"8313892"},"2015-02-27":{"1. open":"212.7700","2. high":"213.0850","3. low":"212.1500","4. close":"212.2100","5. volume":"3932142"},"2015-02-26":{"1. open":"213.0600","2. high":"213.1900","3. low":"212.1600","4. close":"212.9100","5. volume":"4450284"},"2015-02-25":{"1. open":"213.1600","2. high":"213.7400","3. low":"212.7300","4. close":"213.1500","5. volume":"2066072"},"2015-02-24":{"1. open":"212.6200","2. high":"213.5499","3. low":"212.2700","4. close":"213.3100","5. volume":"2244874"},"2015-02-23":{"1. open":"212.4400","2. high":"212.7100","3. low":"211.9700","4. close":"212.6700","5. volume":"2630549"},"2015-02-20":{"1. open":"210.9400","2. high":"212.8000","3. low":"210.2320","4. close":"212.7400","5. volume":"4613532"},"2015-02-19":{"1. open":"210.9200","2. high":"211.9000","3. low":"210.7200","4. close":"211.4500","5. volume":"2185117"},"2015-02-18":{"1. open":"211.1300","2. high":"211.7000","3. low":"210.8200","4. close":"211.6200","5. volume":"2141045"},"2015-02-17":{"1. open":"210.8900","2. high":"211.8000","3. low":"210.5900","4. close":"211.6600","5. volume":"2256049"},"2015-02-13":{"1. open":"210.5100","2. high":"211.3100","3. low":"210.2400","4. close":"211.2800","5. volume":"3099412"},"2015-02-12":{"1. open":"209.3800","2. high":"210.4500","3. low":"209.1500","4. close":"210.3300","5. volume":"4695590"},"2015-02-11":{"1. open":"208.0700","2. high":"208.8934","3. low":"207.2700","4. close":"208.3900","5. volume":"7154790"},"2015-02-10":{"1. open":"207.3300","2. high":"208.5700","3. low":"206.2600","4. close":"208.2900","5. volume":"2888509"},"2015-02-09":{"1. open":"206.2100","2. high":"207.0900","3. low":"205.5800","4. close":"206.0600","5. volume":"6165624"},"2015-02-06":{"1. open":"208.0200","2. high":"208.7200","3. low":"206.4000","4. close":"206.9500","5. volume":"3844884"},"2015-02-05":{"1. open":"206.3200","2. high":"207.7440","3. low":"206.2300","4. close":"207.6200","5. volume":"7029559"},"2015-02-04":{"1. open":"205.3900","2. high":"206.8200","3. low":"204.9600","4. close":"205.4700","5. volume":"6147013"},"2015-02-03":{"1. open":"204.4200","2. high":"206.2900","3. low":"204.0000","4. close":"206.2000","5. volume":"3616909"},"2015-02-02":{"1. open":"201.4800","2. high":"203.4300","3. low":"199.2700","4. close":"203.3100","5. volume":"4535096"},"2015-01-30":{"1. open":"201.9900","2. high":"203.5800","3. low":"200.5400","4. close":"200.8700","5. volume":"9675395"},"2015-01-29":{"1. open":"201.7300","2. high":"203.7200","3. low":"200.0800","4. close":"203.4500","5. volume":"7315831"},"2015-01-28":{"1. open":"205.6300","2. high":"205.7200","3. low":"201.3300","4. close":"201.5200","5. volume":"6542807"},"2015-01-27":{"1. open":"204.4400","2. high":"205.5500","3. low":"203.1500","4. close":"204.1600","5. volume":"5848855"},"2015-01-26":{"1. open":"206.1800","2. high":"207.0100","3. low":"205.2900","4. close":"206.9400","5. volume":"3335774"},"2015-01-23":{"1. open":"207.2000","2. high":"207.5400","3. low":"206.2400","4. close":"206.3900","5. volume":"4819977"},"2015-01-22":{"1. open":"205.4400","2. high":"207.7100","3. low":"203.7600","4. close":"207.5000","5. volume":"4845487"},"2015-01-21":{"1. open":"202.9200","2. high":"205.0700","3. low":"202.3700","4. close":"204.5000","5. volume":"5354063"},"2015-01-20":{"1. open":"203.7900","2. high":"204.1200","3. low":"201.5900","4. close":"203.5000","5. volume":"3629194"},"2015-01-16":{"1. open":"200.1800","2. high":"203.2300","3. low":"199.9453","4. close":"203.0000","5. volume":"4981716"},"2015-01-15":{"1. open":"203.0300","2. high":"203.4200","3. low":"200.2800","4. close":"200.4300","5. volume":"8725916"},"2015-01-14":{"1. open":"201.0500","2. high":"202.4900","3. low":"199.9700","4. close":"202.3300","5. volume":"8015843"},"2015-01-13":{"1. open":"205.5600","2. high":"206.9100","3. low":"201.9500","4. close":"203.5600","5. volume":"8469494"},"2015-01-12":{"1. open":"205.8500","2. high":"206.0300","3. low":"203.3501","4. close":"204.0900","5. volume":"3501639"},"2015-01-09":{"1. open":"207.8400","2. high":"207.8500","3. low":"204.9446","4. close":"205.6500","5. volume":"4394477"},"2015-01-08":{"1. open":"205.4500","2. high":"207.5899","3. low":"205.4300","4. close":"207.4000","5. volume":"4683157"},"2015-01-07":{"1. open":"202.8400","2. high":"204.1400","3. low":"202.3000","4. close":"203.7600","5. volume":"3563059"},"2015-01-06":{"1. open":"203.5100","2. high":"204.1200","3. low":"200.2500","4. close":"201.2700","5. volume":"8019865"},"2015-01-05":{"1. open":"205.6200","2. high":"205.7900","3. low":"202.7600","4. close":"203.1000","5. volume":"9582604"},"2015-01-02":{"1. open":"207.8400","2. high":"208.3200","3. low":"205.6400","4. close":"206.7300","5. volume":"3400909"},"2014-12-31":{"1. open":"209.4600","2. high":"209.6600","3. low":"206.8400","4. close":"206.8700","5. volume":"5125214"},"2014-12-30":{"1. open":"209.6900","2. high":"209.8200","3. low":"208.9700","4. close":"209.0100","5. volume":"2955351"},"2014-12-29":{"1. open":"209.6400","2. high":"210.4200","3. low":"209.6300","4. close":"210.2100","5. volume":"3382967"},"2014-12-26":{"1. open":"209.7500","2. high":"210.3099","3. low":"209.7200","4. close":"209.8500","5. volume":"1611777"},"2014-12-24":{"1. open":"209.5100","2. high":"209.8000","3. low":"209.1800","4. close":"209.2900","5. volume":"1828883"},"2014-12-23":{"1. open":"210.7600","2. high":"210.8100","3. low":"210.0700","4. close":"210.3200","5. volume":"3431632"},"2014-12-22":{"1. open":"209.2900","2. high":"210.0000","3. low":"209.0100","4. close":"209.9900","5. volume":"4443960"},"2014-12-19":{"1. open":"208.9600","2. high":"209.8800","3. low":"208.1800","4. close":"209.0100","5. volume":"5108097"},"2014-12-18":{"1. open":"206.1400","2. high":"208.1700","3. low":"205.2900","4. close":"208.1100","5. volume":"10987192"},"2014-12-17":{"1. open":"199.7800","2. high":"203.6700","3. low":"199.6000","4. close":"203.1300","5. volume":"6646136"},"2014-12-16":{"1. open":"199.9000","2. high":"203.7100","3. low":"199.1600","4. close":"199.2600","5. volume":"12389827"},"2014-12-15":{"1. open":"203.3600","2. high":"203.8800","3. low":"200.1000","4. close":"200.8200","5. volume":"6440302"},"2014-12-12":{"1. open":"204.0300","2. high":"205.1800","3. low":"202.1900","4. close":"202.2500","5. volume":"5887893"},"2014-12-11":{"1. open":"205.2700","2. high":"207.5600","3. low":"205.0620","4. close":"205.5400","5. volume":"5242170"},"2014-12-10":{"1. open":"207.2900","2. high":"207.3500","3. low":"204.2820","4. close":"204.5999","5. volume":"4952568"},"2014-12-09":{"1. open":"205.7600","2. high":"207.9900","3. low":"205.2700","4. close":"207.8400","5. volume":"4060172"},"2014-12-08":{"1. open":"208.9500","2. high":"209.5100","3. low":"207.3100","4. close":"207.9800","5. volume":"3487809"},"2014-12-05":{"1. open":"209.2800","2. high":"209.8800","3. low":"208.9500","4. close":"209.4400","5. volume":"2796154"},"2014-12-04":{"1. open":"208.9400","2. high":"209.6600","3. low":"208.0900","4. close":"209.0500","5. volume":"3511894"},"2014-12-03":{"1. open":"208.6700","2. high":"209.5400","3. low":"208.5000","4. close":"209.3000","5. volume":"2850046"},"2014-12-02":{"1. open":"207.1800","2. high":"208.7299","3. low":"207.1800","4. close":"208.4800","5. volume":"2510233"},"2014-12-01":{"1. open":"207.8100","2. high":"207.9000","3. low":"206.7501","4. close":"207.1800","5. volume":"3774886"},"2014-11-28":{"1. open":"208.8800","2. high":"209.2699","3. low":"208.3159","4. close":"208.5800","5. volume":"2406114"},"2014-11-26":{"1. open":"208.6700","2. high":"209.1500","3. low":"208.4300","4. close":"209.0400","5. volume":"2496431"},"2014-11-25":{"1. open":"208.9700","2. high":"209.2000","3. low":"208.2100","4. close":"208.5400","5. volume":"4036150"},"2014-11-24":{"1. open":"208.6100","2. high":"208.8018","3. low":"208.3200","4. close":"208.6800","5. volume":"2382865"},"2014-11-21":{"1. open":"209.0500","2. high":"209.1100","3. low":"207.3700","4. close":"208.0400","5. volume":"8772044"},"2014-11-20":{"1. open":"205.6000","2. high":"207.0800","3. low":"205.5400","4. close":"206.9200","5. volume":"3161526"},"2014-11-19":{"1. open":"206.6600","2. high":"206.9300","3. low":"205.6800","4. close":"206.6000","5. volume":"4025494"},"2014-11-18":{"1. open":"205.7900","2. high":"207.2950","3. low":"205.7900","4. close":"206.9100","5. volume":"7502551"},"2014-11-17":{"1. open":"205.1600","2. high":"205.9500","3. low":"205.0200","4. close":"205.6600","5. volume":"2729185"},"2014-11-14":{"1. open":"205.4900","2. high":"205.8400","3. low":"205.0900","4. close":"205.5800","5. volume":"2308430"},"2014-11-13":{"1. open":"205.5500","2. high":"206.2100","3. low":"204.5900","4. close":"205.4900","5. volume":"2557150"},"2014-11-12":{"1. open":"204.7300","2. high":"205.6000","3. low":"204.6700","4. close":"205.3600","5. volume":"3229159"},"2014-11-11":{"1. open":"205.4100","2. high":"205.6700","3. low":"205.0100","4. close":"205.5200","5. volume":"2509176"},"2014-11-10":{"1. open":"204.7200","2. high":"205.4000","3. low":"204.4800","4. close":"205.3000","5. volume":"3223906"},"2014-11-07":{"1. open":"204.5000","2. high":"204.9400","3. low":"203.9700","4. close":"204.7600","5. volume":"3614703"},"2014-11-06":{"1. open":"203.7200","2. high":"204.6150","3. low":"202.9800","4. close":"204.5000","5. volume":"4176463"},"2014-11-05":{"1. open":"203.9100","2. high":"203.9500","3. low":"202.8000","4. close":"203.7300","5. volume":"5668685"},"2014-11-04":{"1. open":"202.5800","2. high":"202.9300","3. low":"201.3900","4. close":"202.4300","5. volume":"5309018"},"2014-11-03":{"1. open":"203.2200","2. high":"203.7899","3. low":"202.6600","4. close":"203.1100","5. volume":"6318579"},"2014-10-31":{"1. open":"203.1200","2. high":"203.1800","3. low":"202.1200","4. close":"202.9900","5. volume":"5761770"},"2014-10-30":{"1. open":"198.8500","2. high":"201.2700","3. low":"198.7400","4. close":"200.8100","5. volume":"2946850"},"2014-10-29":{"1. open":"199.8700","2. high":"200.4400","3. low":"198.1100","4. close":"199.4400","5. volume":"4783286"},"2014-10-28":{"1. open":"198.1500","2. high":"199.7200","3. low":"198.0400","4. close":"199.6700","5. volume":"3039885"},"2014-10-27":{"1. open":"197.0100","2. high":"197.7400","3. low":"196.3200","4. close":"197.4300","5. volume":"2172606"},"2014-10-24":{"1. open":"196.5400","2. high":"197.7900","3. low":"195.8000","4. close":"197.6800","5. volume":"6324170"},"2014-10-23":{"1. open":"195.8700","2. high":"197.4500","3. low":"195.5900","4. close":"196.2800","5. volume":"5832005"},"2014-10-22":{"1. open":"195.7300","2. high":"196.1900","3. low":"193.8800","4. close":"194.0000","5. volume":"5299746"},"2014-10-21":{"1. open":"192.9600","2. high":"195.4700","3. low":"192.7400","4. close":"195.3500","5. volume":"6178408"},"2014-10-20":{"1. open":"189.3800","2. high":"191.6900","3. low":"189.3500","4. close":"191.5800","5. volume":"3164164"},"2014-10-17":{"1. open":"189.6300","2. high":"190.9950","3. low":"188.8700","4. close":"189.7700","5. volume":"5800522"},"2014-10-16":{"1. open":"184.2500","2. high":"188.8000","3. low":"184.1000","4. close":"187.4300","5. volume":"12451905"},"2014-10-15":{"1. open":"186.3900","2. high":"188.1100","3. low":"183.1300","4. close":"187.4900","5. volume":"17408151"},"2014-10-14":{"1. open":"189.6100","2. high":"191.0500","3. low":"188.2800","4. close":"189.0000","5. volume":"9802550"},"2014-10-13":{"1. open":"191.6900","2. high":"192.4000","3. low":"188.5200","4. close":"188.5600","5. volume":"4570749"},"2014-10-10":{"1. open":"193.9700","2. high":"194.9299","3. low":"191.7700","4. close":"191.8000","5. volume":"6836545"},"2014-10-09":{"1. open":"197.6700","2. high":"197.8887","3. low":"193.8600","4. close":"193.9000","5. volume":"6703643"},"2014-10-08":{"1. open":"194.6300","2. high":"198.2000","3. low":"193.6300","4. close":"197.9400","5. volume":"5008316"},"2014-10-07":{"1. open":"196.5500","2. high":"197.0100","3. low":"194.5100","4. close":"194.5600","5. volume":"4917992"},"2014-10-06":{"1. open":"198.6600","2. high":"198.9000","3. low":"196.8900","4. close":"197.5600","5. volume":"3634470"},"2014-10-03":{"1. open":"196.9700","2. high":"198.2300","3. low":"196.3800","4. close":"197.8200","5. volume":"5623981"},"2014-10-02":{"1. open":"195.4900","2. high":"196.3400","3. low":"193.6301","4. close":"195.6800","5. volume":"5643863"},"2014-10-01":{"1. open":"198.0400","2. high":"198.0500","3. low":"195.2100","4. close":"195.6600","5. volume":"13017330"},"2014-09-30":{"1. open":"199.0300","2. high":"199.6100","3. low":"197.9200","4. close":"198.2600","5. volume":"4368715"},"2014-09-29":{"1. open":"197.5000","2. high":"199.2000","3. low":"197.3600","4. close":"198.7800","5. volume":"3024808"},"2014-09-26":{"1. open":"197.9700","2. high":"199.7000","3. low":"197.7300","4. close":"199.2900","5. volume":"2959470"},"2014-09-25":{"1. open":"200.3300","2. high":"200.3700","3. low":"197.5900","4. close":"197.5900","5. volume":"2383779"},"2014-09-24":{"1. open":"199.3200","2. high":"200.9800","3. low":"198.8300","4. close":"200.8900","5. volume":"3065075"},"2014-09-23":{"1. open":"200.6700","2. high":"201.5000","3. low":"200.1900","4. close":"200.2800","5. volume":"2867175"},"2014-09-22":{"1. open":"202.5700","2. high":"202.6500","3. low":"200.9800","4. close":"201.3900","5. volume":"2681992"},"2014-09-19":{"1. open":"203.7800","2. high":"204.0000","3. low":"202.5700","4. close":"202.8700","5. volume":"4963900"},"2014-09-18":{"1. open":"202.7000","2. high":"203.1900","3. low":"202.4600","4. close":"203.1100","5. volume":"3454900"},"2014-09-17":{"1. open":"202.1300","2. high":"202.9900","3. low":"201.0700","4. close":"202.0500","5. volume":"4295900"},"2014-09-16":{"1. open":"199.9200","2. high":"202.1450","3. low":"199.8000","4. close":"201.8000","5. volume":"9836600"},"2014-09-15":{"1. open":"200.4700","2. high":"200.6180","3. low":"199.6600","4. close":"200.2600","5. volume":"3028900"},"2014-09-12":{"1. open":"201.4400","2. high":"201.4400","3. low":"199.8601","4. close":"200.4800","5. volume":"3115200"},"2014-09-11":{"1. open":"200.5800","2. high":"201.6500","3. low":"200.4200","4. close":"201.6200","5. volume":"2105800"},"2014-09-10":{"1. open":"200.7100","2. high":"201.5100","3. low":"200.0600","4. close":"201.4300","5. volume":"1268600"},"2014-09-09":{"1. open":"201.7400","2. high":"201.8600","3. low":"200.2250","4. close":"200.6700","5. volume":"2988700"},"2014-09-08":{"1. open":"202.2300","2. high":"202.5150","3. low":"201.3100","4. close":"201.9300","5. volume":"1762100"},"2014-09-05":{"1. open":"201.4400","2. high":"202.5000","3. low":"200.7300","4. close":"202.4300","5. volume":"2834900"},"2014-09-04":{"1. open":"202.1800","2. high":"202.8950","3. low":"200.9600","4. close":"201.5100","5. volume":"2446300"},"2014-09-03":{"1. open":"202.6900","2. high":"202.7300","3. low":"201.5300","4. close":"201.8500","5. volume":"1336300"},"2014-09-02":{"1. open":"202.3200","2. high":"202.3200","3. low":"201.1750","4. close":"201.8800","5. volume":"9544800"},"2014-08-29":{"1. open":"201.8000","2. high":"202.0436","3. low":"201.1300","4. close":"201.9600","5. volume":"1496900"},"2014-08-28":{"1. open":"200.8900","2. high":"201.5700","3. low":"200.6900","4. close":"201.4200","5. volume":"2386200"},"2014-08-27":{"1. open":"201.7200","2. high":"201.8800","3. low":"201.2631","4. close":"201.6100","5. volume":"1965000"},"2014-08-26":{"1. open":"201.6400","2. high":"202.1300","3. low":"201.5700","4. close":"201.6500","5. volume":"2258900"},"2014-08-25":{"1. open":"201.4000","2. high":"201.8300","3. low":"201.1800","4. close":"201.5000","5. volume":"1977900"},"2014-08-22":{"1. open":"200.6700","2. high":"200.9700","3. low":"200.0500","4. close":"200.4600","5. volume":"2277800"},"2014-08-21":{"1. open":"200.3700","2. high":"201.0700","3. low":"200.2500","4. close":"200.7500","5. volume":"2237400"},"2014-08-20":{"1. open":"199.3900","2. high":"200.4500","3. low":"199.3900","4. close":"200.2400","5. volume":"1989900"},"2014-08-19":{"1. open":"199.0900","2. high":"199.8300","3. low":"198.9300","4. close":"199.7100","5. volume":"3773100"},"2014-08-18":{"1. open":"198.1000","2. high":"198.7300","3. low":"197.9800","4. close":"198.6200","5. volume":"8800900"},"2014-08-15":{"1. open":"197.7500","2. high":"197.9300","3. low":"195.5800","4. close":"197.0200","5. volume":"4850600"},"2014-08-14":{"1. open":"196.4000","2. high":"197.0000","3. low":"196.2400","4. close":"196.9500","5. volume":"2090500"},"2014-08-13":{"1. open":"195.5000","2. high":"196.3000","3. low":"195.2300","4. close":"196.1100","5. volume":"1985700"},"2014-08-12":{"1. open":"194.8300","2. high":"195.3800","3. low":"194.2000","4. close":"194.8000","5. volume":"2505700"},"2014-08-11":{"1. open":"195.2300","2. high":"195.9200","3. low":"194.9600","4. close":"195.0800","5. volume":"3113500"},"2014-08-08":{"1. open":"192.6800","2. high":"194.6000","3. low":"192.1700","4. close":"194.4700","5. volume":"3053300"},"2014-08-07":{"1. open":"194.1600","2. high":"194.3400","3. low":"191.7800","4. close":"192.2500","5. volume":"2923200"},"2014-08-06":{"1. open":"192.3500","2. high":"194.1100","3. low":"192.3000","4. close":"193.2700","5. volume":"1916300"},"2014-08-05":{"1. open":"194.3400","2. high":"194.8400","3. low":"192.5500","4. close":"193.2000","5. volume":"3344100"},"2014-08-04":{"1. open":"194.1200","2. high":"195.5300","3. low":"193.2800","4. close":"195.1200","5. volume":"1685500"},"2014-08-01":{"1. open":"193.8200","2. high":"194.9800","3. low":"192.8100","4. close":"193.7400","5. volume":"12771200"},"2014-07-31":{"1. open":"196.8600","2. high":"197.0300","3. low":"194.2500","4. close":"194.2500","5. volume":"4692000"},"2014-07-30":{"1. open":"198.9200","2. high":"199.1753","3. low":"197.4300","4. close":"198.2500","5. volume":"2390200"},"2014-07-29":{"1. open":"199.4600","2. high":"199.7000","3. low":"198.1900","4. close":"198.1900","5. volume":"2146200"},"2014-07-28":{"1. open":"199.0400","2. high":"199.3688","3. low":"197.8900","4. close":"199.0800","5. volume":"2178200"},"2014-07-25":{"1. open":"199.4000","2. high":"199.5300","3. low":"198.6000","4. close":"199.0100","5. volume":"2493800"},"2014-07-24":{"1. open":"200.1400","2. high":"200.3500","3. low":"199.7600","4. close":"199.8900","5. volume":"1932000"},"2014-07-23":{"1. open":"199.7600","2. high":"200.1300","3. low":"199.4100","4. close":"199.9000","5. volume":"2795700"},"2014-07-22":{"1. open":"199.3200","2. high":"199.8300","3. low":"199.1500","4. close":"199.5100","5. volume":"1926900"},"2014-07-21":{"1. open":"198.3800","2. high":"198.7800","3. low":"197.7100","4. close":"198.5700","5. volume":"2714700"},"2014-07-18":{"1. open":"197.6000","2. high":"199.1900","3. low":"197.5100","4. close":"198.9400","5. volume":"2565100"},"2014-07-17":{"1. open":"197.6000","2. high":"199.1900","3. low":"197.5100","4. close":"198.9400","5. volume":"4091500"},"2014-07-16":{"1. open":"199.3700","2. high":"199.5200","3. low":"198.7000","4. close":"199.2900","5. volume":"11223300"},"2014-07-15":{"1. open":"199.0100","2. high":"199.3900","3. low":"197.6400","4. close":"198.4900","5. volume":"3300700"},"2014-07-14":{"1. open":"198.9100","2. high":"199.1400","3. low":"198.7201","4. close":"198.8500","5. volume":"1750100"},"2014-07-11":{"1. open":"197.5100","2. high":"198.0100","3. low":"197.0600","4. close":"197.9000","5. volume":"3058100"},"2014-07-10":{"1. open":"196.5100","2. high":"198.1400","3. low":"196.3400","4. close":"197.5600","5. volume":"2992100"},"2014-07-09":{"1. open":"198.0100","2. high":"198.5600","3. low":"197.6000","4. close":"198.4500","5. volume":"4942800"},"2014-07-08":{"1. open":"198.4000","2. high":"198.4900","3. low":"197.0300","4. close":"197.5700","5. volume":"5374700"},"2014-07-07":{"1. open":"199.1200","2. high":"199.2600","3. low":"198.5100","4. close":"198.8500","5. volume":"2893500"},"2014-07-03":{"1. open":"199.0700","2. high":"199.5700","3. low":"198.9200","4. close":"199.5100","5. volume":"1371800"},"2014-07-02":{"1. open":"198.2900","2. high":"198.7300","3. low":"198.2200","4. close":"198.4900","5. volume":"2624600"},"2014-07-01":{"1. open":"197.4800","2. high":"198.9000","3. low":"197.4100","4. close":"198.3000","5. volume":"13005100"},"2014-06-30":{"1. open":"197.0100","2. high":"197.4300","3. low":"196.8000","4. close":"197.0000","5. volume":"2173900"},"2014-06-27":{"1. open":"196.2100","2. high":"197.2600","3. low":"196.1500","4. close":"197.2600","5. volume":"4126300"},"2014-06-26":{"1. open":"196.8700","2. high":"196.9000","3. low":"195.3900","4. close":"196.6600","5. volume":"1492400"},"2014-06-25":{"1. open":"195.5250","2. high":"197.0300","3. low":"195.5200","4. close":"196.8000","5. volume":"4681500"},"2014-06-24":{"1. open":"196.8200","2. high":"197.7700","3. low":"195.7352","4. close":"196.0000","5. volume":"3057400"},"2014-06-23":{"1. open":"198.1600","2. high":"198.2300","3. low":"197.7000","4. close":"198.1000","5. volume":"2173200"},"2014-06-20":{"1. open":"198.2100","2. high":"198.2500","3. low":"197.8900","4. close":"198.0600","5. volume":"3891900"},"2014-06-19":{"1. open":"197.6900","2. high":"197.8390","3. low":"197.0300","4. close":"197.6900","5. volume":"1946500"},"2014-06-18":{"1. open":"196.0600","2. high":"197.6000","3. low":"195.6200","4. close":"197.5300","5. volume":"3819200"},"2014-06-17":{"1. open":"195.2200","2. high":"196.1900","3. low":"195.0400","4. close":"196.0000","5. volume":"1714500"},"2014-06-16":{"1. open":"195.1200","2. high":"195.9151","3. low":"194.8700","4. close":"195.5400","5. volume":"1352600"},"2014-06-13":{"1. open":"195.1300","2. high":"195.5200","3. low":"194.5100","4. close":"195.3600","5. volume":"2803200"},"2014-06-12":{"1. open":"195.8900","2. high":"196.0400","3. low":"194.3200","4. close":"194.7300","5. volume":"3713900"},"2014-06-11":{"1. open":"196.1000","2. high":"196.3400","3. low":"195.7100","4. close":"196.1700","5. volume":"1772700"},"2014-06-10":{"1. open":"196.5700","2. high":"196.8700","3. low":"196.1500","4. close":"196.8000","5. volume":"2551400"},"2014-06-09":{"1. open":"196.5900","2. high":"197.3000","3. low":"196.4100","4. close":"196.8400","5. volume":"3010600"},"2014-06-06":{"1. open":"196.1000","2. high":"196.6500","3. low":"196.0100","4. close":"196.6200","5. volume":"1977400"},"2014-06-05":{"1. open":"194.6100","2. high":"195.8600","3. low":"193.9300","4. close":"195.6300","5. volume":"2685000"},"2014-06-04":{"1. open":"193.6600","2. high":"194.5000","3. low":"193.4700","4. close":"194.3400","5. volume":"2302200"},"2014-06-03":{"1. open":"193.6300","2. high":"194.1000","3. low":"193.4600","4. close":"193.9900","5. volume":"1524800"},"2014-06-02":{"1. open":"194.1600","2. high":"194.1900","3. low":"193.1600","4. close":"194.1100","5. volume":"2176800"},"2014-05-30":{"1. open":"193.3900","2. high":"194.0000","3. low":"193.2200","4. close":"193.8700","5. volume":"3190900"},"2014-05-29":{"1. open":"193.0200","2. high":"193.5800","3. low":"192.5200","4. close":"193.5300","5. volume":"2287100"},"2014-05-28":{"1. open":"192.7200","2. high":"193.0100","3. low":"192.2600","4. close":"192.5600","5. volume":"2441600"},"2014-05-27":{"1. open":"192.2600","2. high":"192.7600","3. low":"192.1300","4. close":"192.7300","5. volume":"3147900"},"2014-05-23":{"1. open":"190.9300","2. high":"191.6500","3. low":"190.8300","4. close":"191.5500","5. volume":"2413500"},"2014-05-22":{"1. open":"190.3200","2. high":"191.1400","3. low":"190.0200","4. close":"190.7400","5. volume":"4701100"},"2014-05-21":{"1. open":"189.2500","2. high":"190.3700","3. low":"189.2000","4. close":"190.2600","5. volume":"1952000"},"2014-05-20":{"1. open":"189.7900","2. high":"189.8200","3. low":"188.1900","4. close":"188.6800","5. volume":"12254800"},"2014-05-19":{"1. open":"188.8300","2. high":"190.0600","3. low":"188.6600","4. close":"189.8700","5. volume":"1893600"},"2014-05-16":{"1. open":"188.6400","2. high":"189.2600","3. low":"187.8700","4. close":"189.2400","5. volume":"2199000"},"2014-05-15":{"1. open":"189.8500","2. high":"189.8800","3. low":"187.6100","4. close":"188.5500","5. volume":"3458700"},"2014-05-14":{"1. open":"190.9800","2. high":"191.0100","3. low":"189.9500","4. close":"190.1900","5. volume":"1990300"},"2014-05-13":{"1. open":"191.1900","2. high":"191.5900","3. low":"190.9300","4. close":"191.1400","5. volume":"2921500"},"2014-05-12":{"1. open":"189.9200","2. high":"191.0300","3. low":"189.9200","4. close":"190.8800","5. volume":"2912100"},"2014-05-09":{"1. open":"188.8400","2. high":"189.2100","3. low":"187.9800","4. close":"189.2100","5. volume":"2453400"},"2014-05-08":{"1. open":"188.8200","2. high":"190.1800","3. low":"188.2372","4. close":"188.8700","5. volume":"2435200"},"2014-05-07":{"1. open":"188.5700","2. high":"189.1100","3. low":"187.1500","4. close":"188.9900","5. volume":"3641700"},"2014-05-06":{"1. open":"189.1600","2. high":"189.2800","3. low":"187.8800","4. close":"187.9600","5. volume":"1530200"},"2014-05-05":{"1. open":"188.2600","2. high":"189.6874","3. low":"187.7800","4. close":"189.6000","5. volume":"2451700"},"2014-05-02":{"1. open":"189.4400","2. high":"190.2800","3. low":"188.9400","4. close":"189.2600","5. volume":"2117800"},"2014-05-01":{"1. open":"189.3800","2. high":"189.9900","3. low":"188.8800","4. close":"189.4200","5. volume":"1965700"},"2014-04-30":{"1. open":"188.5800","2. high":"189.6350","3. low":"188.3300","4. close":"189.5400","5. volume":"2214700"},"2014-04-29":{"1. open":"188.5900","2. high":"189.1700","3. low":"188.2102","4. close":"188.8700","5. volume":"1994100"},"2014-04-28":{"1. open":"188.2000","2. high":"188.8108","3. low":"186.0818","4. close":"188.0700","5. volume":"3275300"},"2014-04-25":{"1. open":"188.3600","2. high":"188.4444","3. low":"187.0100","4. close":"187.4500","5. volume":"2209400"},"2014-04-24":{"1. open":"189.5400","2. high":"189.5500","3. low":"188.0700","4. close":"189.0200","5. volume":"2084600"},"2014-04-23":{"1. open":"188.9600","2. high":"189.0500","3. low":"188.4500","4. close":"188.6200","5. volume":"1979400"},"2014-04-22":{"1. open":"188.3800","2. high":"189.5500","3. low":"188.2853","4. close":"189.0100","5. volume":"3096800"},"2014-04-21":{"1. open":"187.5800","2. high":"188.2300","3. low":"187.3600","4. close":"188.2200","5. volume":"2424000"},"2014-04-17":{"1. open":"187.0300","2. high":"188.0200","3. low":"186.7100","4. close":"187.5400","5. volume":"2236100"},"2014-04-16":{"1. open":"186.5800","2. high":"187.2700","3. low":"185.7800","4. close":"187.2500","5. volume":"1911100"},"2014-04-15":{"1. open":"184.4000","2. high":"185.4300","3. low":"182.6100","4. close":"185.3600","5. volume":"3865300"},"2014-04-14":{"1. open":"184.0300","2. high":"184.4700","3. low":"182.5500","4. close":"184.0300","5. volume":"4064400"},"2014-04-11":{"1. open":"183.2500","2. high":"184.5239","3. low":"182.4100","4. close":"182.6000","5. volume":"4198100"},"2014-04-10":{"1. open":"188.2300","2. high":"188.3000","3. low":"184.0500","4. close":"184.2300","5. volume":"5825100"},"2014-04-09":{"1. open":"186.7400","2. high":"188.2800","3. low":"186.2000","4. close":"188.2400","5. volume":"3020200"},"2014-04-08":{"1. open":"185.3600","2. high":"186.5200","3. low":"184.7200","4. close":"186.2400","5. volume":"3667700"},"2014-04-07":{"1. open":"187.0500","2. high":"187.4000","3. low":"185.0800","4. close":"185.4100","5. volume":"5485000"},"2014-04-04":{"1. open":"190.7800","2. high":"190.8500","3. low":"187.2400","4. close":"187.5600","5. volume":"3825400"},"2014-04-03":{"1. open":"190.4000","2. high":"190.4100","3. low":"189.2000","4. close":"189.8100","5. volume":"2464200"},"2014-04-02":{"1. open":"189.6500","2. high":"190.2600","3. low":"189.2800","4. close":"189.9900","5. volume":"4152200"},"2014-04-01":{"1. open":"188.7400","2. high":"189.5000","3. low":"188.5900","4. close":"189.3800","5. volume":"2962200"},"2014-03-31":{"1. open":"187.7500","2. high":"188.4300","3. low":"187.5900","4. close":"188.1400","5. volume":"6096900"},"2014-03-28":{"1. open":"186.2600","2. high":"187.5500","3. low":"186.1295","4. close":"186.5600","5. volume":"3667700"},"2014-03-27":{"1. open":"185.8600","2. high":"186.4500","3. low":"185.0200","4. close":"185.7700","5. volume":"4262400"},"2014-03-26":{"1. open":"188.1600","2. high":"188.4500","3. low":"186.0700","4. close":"186.0900","5. volume":"5017300"},"2014-03-25":{"1. open":"187.4800","2. high":"188.0600","3. low":"186.4000","4. close":"187.4900","5. volume":"3739400"},"2014-03-24":{"1. open":"188.7800","2. high":"189.0200","3. low":"186.5700","4. close":"187.4000","5. volume":"5129700"},"2014-03-21":{"1. open":"189.6800","2. high":"190.1300","3. low":"187.9962","4. close":"188.1900","5. volume":"4019900"},"2014-03-20":{"1. open":"187.3700","2. high":"189.0200","3. low":"187.0500","4. close":"188.9000","5. volume":"3453300"},"2014-03-19":{"1. open":"188.8600","2. high":"189.0800","3. low":"186.6200","4. close":"187.8000","5. volume":"6050800"},"2014-03-18":{"1. open":"187.8400","2. high":"189.0500","3. low":"187.6300","4. close":"188.8400","5. volume":"3212000"},"2014-03-17":{"1. open":"186.6800","2. high":"187.8900","3. low":"186.6400","4. close":"187.4600","5. volume":"3430500"},"2014-03-14":{"1. open":"185.8900","2. high":"186.8900","3. low":"185.5500","4. close":"185.7600","5. volume":"4713500"},"2014-03-13":{"1. open":"188.9800","2. high":"189.1100","3. low":"185.7800","4. close":"186.2700","5. volume":"4921000"},"2014-03-12":{"1. open":"187.4500","2. high":"188.4700","3. low":"187.0200","4. close":"188.3990","5. volume":"2450300"},"2014-03-11":{"1. open":"189.5900","2. high":"189.8500","3. low":"187.9300","4. close":"188.3800","5. volume":"3919200"},"2014-03-10":{"1. open":"189.0700","2. high":"189.3600","3. low":"188.2100","4. close":"189.3200","5. volume":"1922700"},"2014-03-07":{"1. open":"190.0300","2. high":"190.1000","3. low":"188.5800","4. close":"189.4000","5. volume":"5062100"},"2014-03-06":{"1. open":"189.3600","2. high":"189.7499","3. low":"189.0400","4. close":"189.2800","5. volume":"4918600"},"2014-03-05":{"1. open":"188.8800","2. high":"189.1900","3. low":"188.6000","4. close":"188.7400","5. volume":"5397600"},"2014-03-04":{"1. open":"187.8900","2. high":"189.1299","3. low":"187.8900","4. close":"188.8200","5. volume":"22516600"},"2014-03-03":{"1. open":"185.7900","2. high":"186.5600","3. low":"184.8500","4. close":"186.0900","5. volume":"6207100"},"2014-02-28":{"1. open":"186.9100","2. high":"188.2800","3. low":"186.1700","4. close":"187.3400","5. volume":"5779900"},"2014-02-27":{"1. open":"185.6900","2. high":"186.9700","3. low":"185.4800","4. close":"186.9400","5. volume":"2389000"},"2014-02-26":{"1. open":"186.2400","2. high":"186.7000","3. low":"185.4400","4. close":"185.9500","5. volume":"4230600"},"2014-02-25":{"1. open":"186.1400","2. high":"186.7000","3. low":"185.3500","4. close":"185.9500","5. volume":"3515200"},"2014-02-24":{"1. open":"185.4000","2. high":"187.2600","3. low":"185.3100","4. close":"185.8600","5. volume":"3101600"},"2014-02-21":{"1. open":"185.5900","2. high":"185.9900","3. low":"184.9000","4. close":"185.0800","5. volume":"2572000"},"2014-02-20":{"1. open":"184.3550","2. high":"185.6299","3. low":"183.7100","4. close":"185.1800","5. volume":"3147400"},"2014-02-19":{"1. open":"184.8600","2. high":"186.0600","3. low":"183.9600","4. close":"184.1400","5. volume":"3095900"},"2014-02-18":{"1. open":"185.2700","2. high":"185.5900","3. low":"184.7600","4. close":"185.3700","5. volume":"3014400"},"2014-02-14":{"1. open":"183.9300","2. high":"185.4499","3. low":"183.7700","4. close":"185.0900","5. volume":"3422500"},"2014-02-13":{"1. open":"181.9100","2. high":"184.2800","3. low":"181.9100","4. close":"184.1100","5. volume":"5104600"},"2014-02-12":{"1. open":"183.3100","2. high":"183.9000","3. low":"182.7901","4. close":"183.2200","5. volume":"5400900"},"2014-02-11":{"1. open":"181.2500","2. high":"183.5100","3. low":"181.1300","4. close":"183.0700","5. volume":"4634400"},"2014-02-10":{"1. open":"180.7500","2. high":"181.1200","3. low":"180.2700","4. close":"181.0700","5. volume":"4264300"},"2014-02-07":{"1. open":"179.3700","2. high":"180.9200","3. low":"178.7800","4. close":"180.8200","5. volume":"5945300"},"2014-02-06":{"1. open":"176.6100","2. high":"178.5100","3. low":"176.6100","4. close":"178.4900","5. volume":"5247300"},"2014-02-05":{"1. open":"175.7900","2. high":"176.5900","3. low":"174.7200","4. close":"176.1400","5. volume":"4705500"},"2014-02-04":{"1. open":"175.9600","2. high":"176.8600","3. low":"175.3501","4. close":"176.3700","5. volume":"5725900"},"2014-02-03":{"1. open":"178.9700","2. high":"179.3940","3. low":"174.8400","4. close":"175.1700","5. volume":"38748500"},"2014-01-31":{"1. open":"178.0500","2. high":"180.3400","3. low":"177.9700","4. close":"179.1700","5. volume":"6167000"},"2014-01-30":{"1. open":"179.8800","2. high":"180.8500","3. low":"179.3100","4. close":"180.3000","5. volume":"3790000"},"2014-01-29":{"1. open":"178.6400","2. high":"179.5850","3. low":"177.9050","4. close":"178.3800","5. volume":"7934900"},"2014-01-28":{"1. open":"179.2000","2. high":"180.3300","3. low":"179.1600","4. close":"180.1200","5. volume":"4905800"},"2014-01-27":{"1. open":"180.1300","2. high":"180.5600","3. low":"178.1600","4. close":"178.9600","5. volume":"8580500"},"2014-01-24":{"1. open":"182.6500","2. high":"182.7200","3. low":"179.9000","4. close":"179.9000","5. volume":"12046900"},"2014-01-23":{"1. open":"184.4700","2. high":"184.4700","3. low":"182.8900","4. close":"183.8700","5. volume":"4297500"},"2014-01-22":{"1. open":"185.6000","2. high":"185.6400","3. low":"184.9900","4. close":"185.3900","5. volume":"4456200"},"2014-01-21":{"1. open":"185.7800","2. high":"185.8500","3. low":"184.1300","4. close":"185.2600","5. volume":"3283100"},"2014-01-17":{"1. open":"185.2000","2. high":"185.5300","3. low":"184.4050","4. close":"184.7500","5. volume":"3661600"},"2014-01-16":{"1. open":"185.3900","2. high":"185.5700","3. low":"184.9100","4. close":"185.4600","5. volume":"6712600"},"2014-01-15":{"1. open":"185.1600","2. high":"186.0200","3. low":"185.0900","4. close":"185.7800","5. volume":"3368900"},"2014-01-14":{"1. open":"183.3400","2. high":"184.8500","3. low":"183.0200","4. close":"184.7300","5. volume":"5433000"},"2014-01-13":{"1. open":"184.7600","2. high":"185.2600","3. low":"182.4200","4. close":"182.7800","5. volume":"4853400"},"2014-01-10":{"1. open":"185.0500","2. high":"185.3000","3. low":"184.0900","4. close":"185.2300","5. volume":"3335300"},"2014-01-09":{"1. open":"185.2000","2. high":"185.2100","3. low":"183.8800","4. close":"184.7500","5. volume":"3412400"},"2014-01-08":{"1. open":"184.5300","2. high":"184.9000","3. low":"183.9700","4. close":"184.6600","5. volume":"6402100"},"2014-01-07":{"1. open":"184.1900","2. high":"184.8600","3. low":"184.0400","4. close":"184.5600","5. volume":"2632300"},"2014-01-06":{"1. open":"184.5400","2. high":"184.6300","3. low":"183.1500","4. close":"183.4300","5. volume":"3459500"},"2014-01-03":{"1. open":"184.3000","2. high":"184.6800","3. low":"183.7000","4. close":"183.9300","5. volume":"5826100"},"2014-01-02":{"1. open":"185.0400","2. high":"185.1400","3. low":"183.5600","4. close":"184.0100","5. volume":"6724900"},"2013-12-31":{"1. open":"185.2100","2. high":"185.7400","3. low":"185.0200","4. close":"185.6500","5. volume":"4572500"},"2013-12-30":{"1. open":"184.9500","2. high":"185.0800","3. low":"184.6600","4. close":"184.8800","5. volume":"3620700"},"2013-12-27":{"1. open":"185.2500","2. high":"185.2900","3. low":"184.7400","4. close":"184.9700","5. volume":"3772900"},"2013-12-26":{"1. open":"184.4400","2. high":"185.0400","3. low":"184.4100","4. close":"185.0100","5. volume":"4893700"},"2013-12-24":{"1. open":"183.6400","2. high":"184.1200","3. low":"183.5900","4. close":"184.1200","5. volume":"3528300"},"2013-12-23":{"1. open":"183.5500","2. high":"183.7300","3. low":"183.1400","4. close":"183.5900","5. volume":"7156100"},"2013-12-20":{"1. open":"182.6700","2. high":"184.0200","3. low":"182.6600","4. close":"183.5300","5. volume":"6391700"},"2013-12-19":{"1. open":"182.2100","2. high":"182.7200","3. low":"181.7400","4. close":"182.5600","5. volume":"3638300"},"2013-12-18":{"1. open":"179.9400","2. high":"182.7500","3. low":"178.2200","4. close":"182.6700","5. volume":"7918500"},"2013-12-17":{"1. open":"180.3600","2. high":"180.4100","3. low":"179.2401","4. close":"179.5600","5. volume":"3573400"},"2013-12-16":{"1. open":"179.9700","2. high":"180.8100","3. low":"179.9200","4. close":"180.1700","5. volume":"3671000"},"2013-12-13":{"1. open":"179.5000","2. high":"179.6500","3. low":"178.7800","4. close":"179.1000","5. volume":"2530700"},"2013-12-12":{"1. open":"179.6300","2. high":"179.8500","3. low":"178.7501","4. close":"179.1700","5. volume":"3904200"},"2013-12-11":{"1. open":"181.8200","2. high":"181.8800","3. low":"179.5040","4. close":"179.7200","5. volume":"4390000"},"2013-12-10":{"1. open":"182.0200","2. high":"182.3800","3. low":"181.6600","4. close":"181.8300","5. volume":"2571200"},"2013-12-09":{"1. open":"182.5000","2. high":"182.6900","3. low":"182.1900","4. close":"182.3900","5. volume":"4571800"},"2013-12-06":{"1. open":"181.6900","2. high":"182.1247","3. low":"181.1700","4. close":"181.9900","5. volume":"5079600"},"2013-12-05":{"1. open":"180.4000","2. high":"180.7300","3. low":"179.7900","4. close":"179.9900","5. volume":"3855500"},"2013-12-04":{"1. open":"180.0900","2. high":"181.4800","3. low":"179.3400","4. close":"180.6700","5. volume":"2675500"},"2013-12-03":{"1. open":"180.9800","2. high":"181.3900","3. low":"180.1800","4. close":"180.8800","5. volume":"3898900"},"2013-12-02":{"1. open":"182.1100","2. high":"182.4300","3. low":"181.2600","4. close":"181.5700","5. volume":"2579500"},"2013-11-29":{"1. open":"182.3200","2. high":"182.7700","3. low":"181.8200","4. close":"181.9600","5. volume":"1813300"},"2013-11-27":{"1. open":"181.9000","2. high":"182.2500","3. low":"181.6700","4. close":"182.1400","5. volume":"3374300"},"2013-11-26":{"1. open":"181.7500","2. high":"182.2300","3. low":"181.4100","4. close":"181.6900","5. volume":"1920000"},"2013-11-25":{"1. open":"182.1400","2. high":"182.1700","3. low":"181.3900","4. close":"181.6600","5. volume":"2688500"},"2013-11-22":{"1. open":"180.9900","2. high":"181.8400","3. low":"180.7800","4. close":"181.8400","5. volume":"2624000"},"2013-11-21":{"1. open":"180.0200","2. high":"181.0500","3. low":"179.8600","4. close":"180.9000","5. volume":"1755900"},"2013-11-20":{"1. open":"180.3900","2. high":"180.9100","3. low":"178.9900","4. close":"179.5100","5. volume":"3832800"},"2013-11-19":{"1. open":"180.3300","2. high":"180.8700","3. low":"179.7300","4. close":"180.0800","5. volume":"1802000"},"2013-11-18":{"1. open":"181.3700","2. high":"181.5000","3. low":"180.0300","4. close":"180.5200","5. volume":"2576600"},"2013-11-15":{"1. open":"180.5700","2. high":"181.1200","3. low":"180.3500","4. close":"181.1200","5. volume":"1648400"},"2013-11-14":{"1. open":"179.5400","2. high":"180.4200","3. low":"179.2500","4. close":"180.3500","5. volume":"2535700"},"2013-11-13":{"1. open":"177.0700","2. high":"179.3900","3. low":"177.0700","4. close":"179.2800","5. volume":"2456500"},"2013-11-12":{"1. open":"177.9600","2. high":"178.3400","3. low":"177.3500","4. close":"177.9000","5. volume":"2271100"},"2013-11-11":{"1. open":"178.1300","2. high":"178.5100","3. low":"177.9000","4. close":"178.3000","5. volume":"1840900"},"2013-11-08":{"1. open":"175.8900","2. high":"178.3000","3. low":"175.8300","4. close":"178.3000","5. volume":"4735800"},"2013-11-07":{"1. open":"178.5000","2. high":"178.6300","3. low":"175.7400","4. close":"175.9100","5. volume":"8237200"},"2013-11-06":{"1. open":"178.0400","2. high":"178.4800","3. low":"177.5200","4. close":"178.1600","5. volume":"2535300"},"2013-11-05":{"1. open":"177.1200","2. high":"177.7300","3. low":"176.5400","4. close":"177.3100","5. volume":"2757000"},"2013-11-04":{"1. open":"177.6900","2. high":"177.8700","3. low":"177.1200","4. close":"177.8100","5. volume":"2893100"},"2013-11-01":{"1. open":"177.0200","2. high":"177.5800","3. low":"176.2200","4. close":"177.2100","5. volume":"22659800"},"2013-10-31":{"1. open":"177.1600","2. high":"177.8621","3. low":"176.5000","4. close":"176.6900","5. volume":"5436700"},"2013-10-30":{"1. open":"178.3900","2. high":"178.4900","3. low":"176.6300","4. close":"177.3700","5. volume":"6921200"},"2013-10-29":{"1. open":"177.5800","2. high":"178.2400","3. low":"177.3700","4. close":"178.2400","5. volume":"2846000"},"2013-10-28":{"1. open":"176.8609","2. high":"177.4595","3. low":"176.6800","4. close":"177.1900","5. volume":"3058100"},"2013-10-25":{"1. open":"176.4700","2. high":"176.9900","3. low":"176.1500","4. close":"176.9900","5. volume":"2537100"},"2013-10-24":{"1. open":"175.8300","2. high":"176.3400","3. low":"175.4800","4. close":"176.2000","5. volume":"2003500"},"2013-10-23":{"1. open":"175.7900","2. high":"175.8540","3. low":"174.9400","4. close":"175.6200","5. volume":"4419500"},"2013-10-22":{"1. open":"175.8801","2. high":"176.8900","3. low":"175.6400","4. close":"176.3000","5. volume":"4468900"},"2013-10-21":{"1. open":"175.4100","2. high":"175.7100","3. low":"174.9700","4. close":"175.3600","5. volume":"3645800"},"2013-10-18":{"1. open":"174.8300","2. high":"175.4690","3. low":"174.4703","4. close":"175.3300","5. volume":"3021800"},"2013-10-17":{"1. open":"172.3000","2. high":"174.2520","3. low":"172.2900","4. close":"174.1500","5. volume":"3914200"},"2013-10-16":{"1. open":"171.6500","2. high":"173.1000","3. low":"171.5800","4. close":"173.0400","5. volume":"3491000"},"2013-10-15":{"1. open":"171.4300","2. high":"172.0700","3. low":"170.4100","4. close":"170.5800","5. volume":"4564200"},"2013-10-14":{"1. open":"170.1900","2. high":"172.0190","3. low":"169.9901","4. close":"171.9700","5. volume":"3840700"},"2013-10-11":{"1. open":"169.8500","2. high":"171.2500","3. low":"169.7100","4. close":"171.2000","5. volume":"3216200"},"2013-10-10":{"1. open":"168.2000","2. high":"170.1700","3. low":"168.1500","4. close":"170.1400","5. volume":"5110500"},"2013-10-09":{"1. open":"166.7100","2. high":"167.1100","3. low":"165.4400","4. close":"166.4900","5. volume":"8633600"},"2013-10-08":{"1. open":"168.3300","2. high":"168.5200","3. low":"166.2700","4. close":"166.4200","5. volume":"6609500"},"2013-10-07":{"1. open":"168.3400","2. high":"169.3700","3. low":"168.1700","4. close":"168.3400","5. volume":"3166900"},"2013-10-04":{"1. open":"168.6300","2. high":"169.9700","3. low":"168.4600","4. close":"169.7900","5. volume":"3407500"},"2013-10-03":{"1. open":"169.7000","2. high":"169.8500","3. low":"167.7600","4. close":"168.5500","5. volume":"8531600"},"2013-10-02":{"1. open":"169.2500","2. high":"170.1300","3. low":"168.7600","4. close":"170.0100","5. volume":"7750300"},"2013-10-01":{"1. open":"169.0500","2. high":"170.4200","3. low":"168.9300","4. close":"170.2700","5. volume":"6662800"},"2013-09-30":{"1. open":"168.3700","2. high":"169.4700","3. low":"168.0600","4. close":"168.9000","5. volume":"7161400"},"2013-09-27":{"1. open":"169.7500","2. high":"170.0500","3. low":"169.3900","4. close":"169.8500","5. volume":"2710200"},"2013-09-26":{"1. open":"170.2500","2. high":"171.0900","3. low":"169.9800","4. close":"170.5800","5. volume":"3545300"},"2013-09-25":{"1. open":"170.5700","2. high":"170.8400","3. low":"169.8200","4. close":"170.0500","5. volume":"8465200"},"2013-09-24":{"1. open":"170.8200","2. high":"171.4600","3. low":"170.1400","4. close":"170.5400","5. volume":"4167600"},"2013-09-23":{"1. open":"172.2700","2. high":"172.4000","3. low":"171.1600","4. close":"171.7500","5. volume":"5200500"},"2013-09-20":{"1. open":"174.1000","2. high":"174.1100","3. low":"172.3700","4. close":"172.4700","5. volume":"3690500"},"2013-09-19":{"1. open":"174.4800","2. high":"174.5500","3. low":"173.5300","4. close":"173.7800","5. volume":"3820300"},"2013-09-18":{"1. open":"171.9400","2. high":"174.4690","3. low":"171.5100","4. close":"174.0100","5. volume":"5218200"},"2013-09-17":{"1. open":"171.3900","2. high":"172.0300","3. low":"171.3900","4. close":"171.9900","5. volume":"4169400"},"2013-09-16":{"1. open":"172.0900","2. high":"172.1600","3. low":"170.9600","4. close":"171.3000","5. volume":"3619300"},"2013-09-13":{"1. open":"170.0500","2. high":"170.3600","3. low":"169.6500","4. close":"170.1800","5. volume":"4203900"},"2013-09-12":{"1. open":"170.2500","2. high":"170.4600","3. low":"169.6400","4. close":"169.9400","5. volume":"5813000"},"2013-09-11":{"1. open":"169.5400","2. high":"170.3088","3. low":"169.2400","4. close":"170.2900","5. volume":"3355600"},"2013-09-10":{"1. open":"169.5200","2. high":"169.8000","3. low":"169.1600","4. close":"169.7200","5. volume":"3259200"},"2013-09-09":{"1. open":"167.3500","2. high":"168.6100","3. low":"167.3200","4. close":"168.5500","5. volume":"3050100"},"2013-09-06":{"1. open":"167.3900","2. high":"167.8500","3. low":"165.3500","4. close":"166.8900","5. volume":"3803400"},"2013-09-05":{"1. open":"166.7300","2. high":"167.2600","3. low":"166.6100","4. close":"166.7600","5. volume":"3313800"},"2013-09-04":{"1. open":"165.2900","2. high":"166.8900","3. low":"165.0000","4. close":"166.5900","5. volume":"3505600"},"2013-09-03":{"1. open":"166.0800","2. high":"166.4400","3. low":"164.5600","4. close":"165.2200","5. volume":"2966100"},"2013-08-30":{"1. open":"165.3800","2. high":"165.3800","3. low":"164.0200","4. close":"164.4000","5. volume":"3993800"},"2013-08-29":{"1. open":"164.3700","2. high":"165.8900","3. low":"164.2600","4. close":"165.0400","5. volume":"3701100"},"2013-08-28":{"1. open":"164.1200","2. high":"165.3400","3. low":"163.9000","4. close":"164.7500","5. volume":"5622700"},"2013-08-27":{"1. open":"165.2300","2. high":"165.8399","3. low":"164.0600","4. close":"164.1900","5. volume":"5222100"},"2013-08-26":{"1. open":"167.6900","2. high":"168.1900","3. low":"166.7999","4. close":"166.8800","5. volume":"2100600"},"2013-08-23":{"1. open":"167.4100","2. high":"167.7100","3. low":"166.6500","4. close":"167.5400","5. volume":"3299800"},"2013-08-22":{"1. open":"165.7500","2. high":"168.5900","3. low":"165.7500","4. close":"166.9100","5. volume":"4989000"},"2013-08-21":{"1. open":"165.9800","2. high":"166.8900","3. low":"165.0600","4. close":"165.4100","5. volume":"5584200"},"2013-08-20":{"1. open":"165.9000","2. high":"167.0500","3. low":"165.7300","4. close":"166.4400","5. volume":"5841800"},"2013-08-19":{"1. open":"166.5300","2. high":"167.0700","3. low":"165.6400","4. close":"165.6500","5. volume":"3637000"},"2013-08-16":{"1. open":"166.9300","2. high":"167.5000","3. low":"166.3700","4. close":"166.7200","5. volume":"4169400"},"2013-08-15":{"1. open":"168.2600","2. high":"168.2600","3. low":"166.9601","4. close":"167.2300","5. volume":"3411500"},"2013-08-14":{"1. open":"170.4000","2. high":"170.6800","3. low":"169.5950","4. close":"169.6700","5. volume":"2849500"},"2013-08-13":{"1. open":"170.2800","2. high":"170.8000","3. low":"169.3000","4. close":"170.5800","5. volume":"2046300"},"2013-08-12":{"1. open":"169.3500","2. high":"170.2100","3. low":"169.2800","4. close":"169.9700","5. volume":"2217700"},"2013-08-09":{"1. open":"170.4800","2. high":"170.9900","3. low":"169.6300","4. close":"170.2300","5. volume":"2865800"},"2013-08-08":{"1. open":"170.9100","2. high":"171.0700","3. low":"169.8300","4. close":"170.7000","5. volume":"3009900"},"2013-08-07":{"1. open":"170.1100","2. high":"170.3300","3. low":"169.4400","4. close":"170.1100","5. volume":"3255300"},"2013-08-06":{"1. open":"171.3000","2. high":"171.4200","3. low":"170.2700","4. close":"170.7800","5. volume":"2477300"},"2013-08-05":{"1. open":"171.4900","2. high":"171.8700","3. low":"171.2600","4. close":"171.6900","5. volume":"1766800"},"2013-08-02":{"1. open":"171.1900","2. high":"171.8800","3. low":"170.9700","4. close":"171.8600","5. volume":"3535500"},"2013-08-01":{"1. open":"170.8800","2. high":"171.7200","3. low":"170.8100","4. close":"171.5500","5. volume":"3638100"},"2013-07-31":{"1. open":"169.8600","2. high":"170.7500","3. low":"169.4000","4. close":"169.5500","5. volume":"5482600"},"2013-07-30":{"1. open":"170.0200","2. high":"170.1800","3. low":"169.0900","4. close":"169.4900","5. volume":"3488100"},"2013-07-29":{"1. open":"169.6000","2. high":"169.9600","3. low":"169.0110","4. close":"169.5200","5. volume":"3498500"},"2013-07-26":{"1. open":"169.1202","2. high":"170.0700","3. low":"168.4100","4. close":"170.0200","5. volume":"4555000"},"2013-07-25":{"1. open":"169.1300","2. high":"169.9700","3. low":"168.8400","4. close":"169.7900","5. volume":"5876300"},"2013-07-24":{"1. open":"170.7100","2. high":"170.7600","3. low":"169.0900","4. close":"169.4700","5. volume":"4734600"},"2013-07-23":{"1. open":"170.7500","2. high":"170.7600","3. low":"169.9600","4. close":"170.0700","5. volume":"5566700"},"2013-07-22":{"1. open":"170.3500","2. high":"170.6574","3. low":"169.9300","4. close":"170.4200","5. volume":"3308300"},"2013-07-19":{"1. open":"169.4300","2. high":"170.1500","3. low":"169.2005","4. close":"170.1500","5. volume":"4173900"},"2013-07-18":{"1. open":"169.1900","2. high":"170.1700","3. low":"169.1000","4. close":"169.7600","5. volume":"4449700"},"2013-07-17":{"1. open":"169.0700","2. high":"169.3600","3. low":"168.6300","4. close":"168.8000","5. volume":"3596200"},"2013-07-16":{"1. open":"169.1600","2. high":"169.2600","3. low":"167.9800","4. close":"168.4400","5. volume":"5123700"},"2013-07-15":{"1. open":"168.8500","2. high":"169.2900","3. low":"168.5800","4. close":"169.1500","5. volume":"3324100"},"2013-07-12":{"1. open":"168.3000","2. high":"168.7500","3. low":"168.0300","4. close":"168.4000","5. volume":"3454600"},"2013-07-11":{"1. open":"167.9800","2. high":"168.4900","3. low":"167.4300","4. close":"168.4600","5. volume":"4168200"},"2013-07-10":{"1. open":"165.8400","2. high":"166.6300","3. low":"165.5000","4. close":"166.0600","5. volume":"6205500"},"2013-07-09":{"1. open":"165.8300","2. high":"166.2200","3. low":"165.1400","4. close":"165.9900","5. volume":"4509700"},"2013-07-08":{"1. open":"164.7300","2. high":"165.2600","3. low":"164.4401","4. close":"164.8100","5. volume":"4653600"},"2013-07-05":{"1. open":"163.3200","2. high":"163.9300","3. low":"162.1401","4. close":"163.9100","5. volume":"4941800"},"2013-07-03":{"1. open":"161.3000","2. high":"162.5900","3. low":"161.0700","4. close":"162.1200","5. volume":"3212100"},"2013-07-02":{"1. open":"161.9300","2. high":"163.1300","3. low":"161.3200","4. close":"161.9500","5. volume":"6510900"},"2013-07-01":{"1. open":"162.1200","2. high":"163.3200","3. low":"161.8800","4. close":"162.2100","5. volume":"20042400"},"2013-06-28":{"1. open":"161.4800","2. high":"162.2500","3. low":"160.7100","4. close":"160.8800","5. volume":"7062300"},"2013-06-27":{"1. open":"161.9600","2. high":"162.6600","3. low":"161.8000","4. close":"161.9100","5. volume":"5220100"},"2013-06-26":{"1. open":"160.7153","2. high":"161.3300","3. low":"160.0900","4. close":"160.9700","5. volume":"8948300"},"2013-06-25":{"1. open":"160.1400","2. high":"160.7900","3. low":"159.0500","4. close":"160.2114","5. volume":"5867800"},"2013-06-24":{"1. open":"159.0200","2. high":"160.0600","3. low":"157.3500","4. close":"158.6400","5. volume":"7071900"},"2013-06-21":{"1. open":"161.2600","2. high":"161.4200","3. low":"159.1200","4. close":"160.7000","5. volume":"7215700"},"2013-06-20":{"1. open":"162.6900","2. high":"162.9099","3. low":"159.7700","4. close":"160.2090","5. volume":"7577600"},"2013-06-19":{"1. open":"166.4300","2. high":"166.9100","3. low":"164.2100","4. close":"164.3900","5. volume":"4702700"},"2013-06-18":{"1. open":"165.3600","2. high":"166.8400","3. low":"165.3600","4. close":"166.5700","5. volume":"2920000"},"2013-06-17":{"1. open":"165.1400","2. high":"166.0600","3. low":"164.3800","4. close":"165.3600","5. volume":"5003900"},"2013-06-14":{"1. open":"164.8500","2. high":"165.5000","3. low":"163.7300","4. close":"164.0200","5. volume":"4786900"},"2013-06-13":{"1. open":"162.4500","2. high":"165.3300","3. low":"162.1200","4. close":"165.0700","5. volume":"3503700"},"2013-06-12":{"1. open":"165.0700","2. high":"165.2100","3. low":"162.4100","4. close":"162.6000","5. volume":"4588100"},"2013-06-11":{"1. open":"164.1000","2. high":"165.3800","3. low":"163.5800","4. close":"163.9700","5. volume":"4922300"},"2013-06-10":{"1. open":"166.1400","2. high":"166.2299","3. low":"165.1900","4. close":"165.6000","5. volume":"3079100"},"2013-06-07":{"1. open":"164.6900","2. high":"165.7800","3. low":"163.9900","4. close":"165.6200","5. volume":"5406100"},"2013-06-06":{"1. open":"162.0300","2. high":"163.5400","3. low":"161.0600","4. close":"163.5200","5. volume":"4348100"},"2013-06-05":{"1. open":"163.9000","2. high":"164.2200","3. low":"161.9300","4. close":"162.0400","5. volume":"5272200"},"2013-06-04":{"1. open":"165.2900","2. high":"165.9300","3. low":"163.5600","4. close":"164.4200","5. volume":"6079200"},"2013-06-03":{"1. open":"164.6600","2. high":"165.2700","3. low":"163.4710","4. close":"165.1700","5. volume":"6638200"},"2013-05-31":{"1. open":"166.1900","2. high":"167.1300","3. low":"164.0800","4. close":"164.3000","5. volume":"4370300"},"2013-05-30":{"1. open":"166.2200","2. high":"167.4400","3. low":"166.0701","4. close":"166.7000","5. volume":"3594800"},"2013-05-29":{"1. open":"166.2700","2. high":"166.6300","3. low":"165.1700","4. close":"166.0400","5. volume":"4397300"},"2013-05-28":{"1. open":"167.9400","2. high":"168.6230","3. low":"166.6600","4. close":"167.1700","5. volume":"8144900"},"2013-05-24":{"1. open":"165.3100","2. high":"166.1700","3. low":"164.8200","4. close":"166.1500","5. volume":"4160100"},"2013-05-23":{"1. open":"165.0000","2. high":"166.7499","3. low":"164.7800","4. close":"166.3000","5. volume":"8834300"},"2013-05-22":{"1. open":"168.2000","2. high":"169.9300","3. low":"166.0300","4. close":"166.7900","5. volume":"10479800"},"2013-05-21":{"1. open":"167.9400","2. high":"168.6500","3. low":"167.3430","4. close":"168.0500","5. volume":"4625600"},"2013-05-20":{"1. open":"167.6500","2. high":"168.4300","3. low":"167.4600","4. close":"167.8400","5. volume":"4559600"},"2013-05-17":{"1. open":"166.8000","2. high":"167.8800","3. low":"166.5600","4. close":"167.8000","5. volume":"5526600"},"2013-05-16":{"1. open":"166.6200","2. high":"167.2000","3. low":"165.9300","4. close":"166.1700","5. volume":"5641400"},"2013-05-15":{"1. open":"165.8100","2. high":"167.2800","3. low":"165.7500","4. close":"166.9700","5. volume":"3116200"},"2013-05-14":{"1. open":"164.5000","2. high":"166.1800","3. low":"164.4900","4. close":"166.1300","5. volume":"3460100"},"2013-05-13":{"1. open":"164.0200","2. high":"164.6200","3. low":"163.6590","4. close":"164.3700","5. volume":"2078100"},"2013-05-10":{"1. open":"163.8300","2. high":"164.3100","3. low":"163.3300","4. close":"164.2300","5. volume":"3417000"},"2013-05-09":{"1. open":"164.0900","2. high":"164.5200","3. low":"163.2900","4. close":"163.7200","5. volume":"3467000"},"2013-05-08":{"1. open":"163.2500","2. high":"164.2000","3. low":"163.1600","4. close":"164.1600","5. volume":"3106700"},"2013-05-07":{"1. open":"162.9500","2. high":"163.4700","3. low":"162.4900","4. close":"163.3900","5. volume":"5880300"},"2013-05-06":{"1. open":"162.3100","2. high":"162.8199","3. low":"162.2300","4. close":"162.5600","5. volume":"2554600"},"2013-05-03":{"1. open":"161.9400","2. high":"162.6999","3. low":"161.8400","4. close":"162.1300","5. volume":"2493300"},"2013-05-02":{"1. open":"159.4701","2. high":"160.6750","3. low":"159.3400","4. close":"160.5400","5. volume":"2682000"},"2013-05-01":{"1. open":"160.1300","2. high":"160.2100","3. low":"158.8900","4. close":"159.1000","5. volume":"4700400"},"2013-04-30":{"1. open":"160.0800","2. high":"160.5100","3. low":"159.4000","4. close":"160.4500","5. volume":"3485100"},"2013-04-29":{"1. open":"159.4401","2. high":"160.4400","3. low":"159.2100","4. close":"160.1000","5. volume":"2378300"},"2013-04-26":{"1. open":"159.1000","2. high":"159.3700","3. low":"158.5200","4. close":"159.0000","5. volume":"2477200"},"2013-04-25":{"1. open":"159.0900","2. high":"160.0450","3. low":"158.9000","4. close":"159.3400","5. volume":"2346900"},"2013-04-24":{"1. open":"158.6200","2. high":"159.0660","3. low":"158.3300","4. close":"158.5900","5. volume":"3592400"},"2013-04-23":{"1. open":"157.7300","2. high":"158.7100","3. low":"156.9500","4. close":"158.6000","5. volume":"4890200"},"2013-04-22":{"1. open":"156.5500","2. high":"157.3000","3. low":"155.5100","4. close":"157.0000","5. volume":"2613700"},"2013-04-19":{"1. open":"155.2300","2. high":"156.3100","3. low":"154.8900","4. close":"156.1700","5. volume":"2062900"},"2013-04-18":{"1. open":"156.1200","2. high":"156.1600","3. low":"154.3100","4. close":"154.9200","5. volume":"3978600"},"2013-04-17":{"1. open":"157.0700","2. high":"157.0900","3. low":"155.0500","4. close":"155.8200","5. volume":"4186700"},"2013-04-16":{"1. open":"157.0800","2. high":"158.2600","3. low":"156.6800","4. close":"158.2000","5. volume":"4662200"},"2013-04-15":{"1. open":"158.7900","2. high":"158.9050","3. low":"155.8700","4. close":"155.9250","5. volume":"5251900"},"2013-04-12":{"1. open":"159.4600","2. high":"159.8100","3. low":"158.7100","4. close":"159.5800","5. volume":"2651400"},"2013-04-11":{"1. open":"159.5000","2. high":"160.4971","3. low":"159.3200","4. close":"160.0000","5. volume":"3775500"},"2013-04-10":{"1. open":"157.9400","2. high":"159.6300","3. low":"157.9000","4. close":"159.4800","5. volume":"4126200"},"2013-04-09":{"1. open":"157.2500","2. high":"158.0900","3. low":"156.7400","4. close":"157.5100","5. volume":"4602100"},"2013-04-08":{"1. open":"156.0100","2. high":"157.0000","3. low":"155.5200","4. close":"156.9300","5. volume":"2572100"},"2013-04-05":{"1. open":"154.7000","2. high":"156.1100","3. low":"154.5299","4. close":"155.9700","5. volume":"5242000"},"2013-04-04":{"1. open":"156.1900","2. high":"156.9200","3. low":"155.8700","4. close":"156.6400","5. volume":"4383800"},"2013-04-03":{"1. open":"157.6900","2. high":"157.8100","3. low":"155.5800","4. close":"156.0400","5. volume":"3918200"},"2013-04-02":{"1. open":"157.4000","2. high":"157.9790","3. low":"157.1500","4. close":"157.5800","5. volume":"3322100"},"2013-04-01":{"1. open":"157.3800","2. high":"157.6900","3. low":"156.4400","4. close":"156.8400","5. volume":"2315400"},"2013-03-28":{"1. open":"156.8600","2. high":"157.6200","3. low":"156.6200","4. close":"157.3600","5. volume":"3363700"},"2013-03-27":{"1. open":"156.0110","2. high":"157.0100","3. low":"155.7500","4. close":"156.9000","5. volume":"4099100"},"2013-03-26":{"1. open":"156.4300","2. high":"157.0100","3. low":"156.1900","4. close":"157.0100","5. volume":"3360000"},"2013-03-25":{"1. open":"156.8100","2. high":"157.0800","3. low":"155.1300","4. close":"155.8200","5. volume":"3197400"},"2013-03-22":{"1. open":"156.3500","2. high":"157.0800","3. low":"156.2300","4. close":"157.0800","5. volume":"3395400"},"2013-03-21":{"1. open":"156.2600","2. high":"156.8000","3. low":"155.6000","4. close":"155.8600","5. volume":"4704000"},"2013-03-20":{"1. open":"157.0100","2. high":"157.4595","3. low":"156.7700","4. close":"157.1600","5. volume":"3637900"},"2013-03-19":{"1. open":"156.8500","2. high":"157.0000","3. low":"155.0950","4. close":"156.1600","5. volume":"4446900"},"2013-03-18":{"1. open":"155.8200","2. high":"157.1401","3. low":"155.7190","4. close":"156.4200","5. volume":"5762800"},"2013-03-15":{"1. open":"157.3700","2. high":"157.5550","3. low":"156.8301","4. close":"157.3700","5. volume":"5419900"},"2013-03-14":{"1. open":"157.1100","2. high":"157.6100","3. low":"157.0300","4. close":"157.5500","5. volume":"3797600"},"2013-03-13":{"1. open":"156.5800","2. high":"156.9299","3. low":"156.0400","4. close":"156.6700","5. volume":"3367700"},"2013-03-12":{"1. open":"156.7500","2. high":"156.8900","3. low":"156.0100","4. close":"156.4500","5. volume":"4131300"},"2013-03-11":{"1. open":"156.1300","2. high":"156.8400","3. low":"155.9400","4. close":"156.8200","5. volume":"1830400"},"2013-03-08":{"1. open":"156.2800","2. high":"156.4400","3. low":"155.4700","4. close":"156.2800","5. volume":"3648000"},"2013-03-07":{"1. open":"155.5000","2. high":"155.7750","3. low":"155.3300","4. close":"155.6200","5. volume":"2239000"},"2013-03-06":{"1. open":"155.6600","2. high":"155.7200","3. low":"154.9600","4. close":"155.3500","5. volume":"3671100"},"2013-03-05":{"1. open":"154.4300","2. high":"155.4950","3. low":"154.4300","4. close":"155.0300","5. volume":"4051000"},"2013-03-04":{"1. open":"152.5400","2. high":"153.6700","3. low":"152.3100","4. close":"153.6400","5. volume":"2760500"},"2013-03-01":{"1. open":"151.8400","2. high":"153.1150","3. low":"151.1700","4. close":"152.8800","5. volume":"16383800"},"2013-02-28":{"1. open":"152.7000","2. high":"153.6500","3. low":"152.2500","4. close":"152.5000","5. volume":"7678800"},"2013-02-27":{"1. open":"150.6699","2. high":"153.1000","3. low":"150.5100","4. close":"152.6300","5. volume":"4256700"},"2013-02-26":{"1. open":"150.4700","2. high":"150.9499","3. low":"149.4900","4. close":"150.7900","5. volume":"6487600"},"2013-02-25":{"1. open":"153.4200","2. high":"153.6200","3. low":"149.7600","4. close":"149.7700","5. volume":"6425700"},"2013-02-22":{"1. open":"151.9400","2. high":"152.6300","3. low":"151.5378","4. close":"152.6300","5. volume":"2550000"},"2013-02-21":{"1. open":"151.6900","2. high":"151.7000","3. low":"150.6950","4. close":"151.1800","5. volume":"3670000"},"2013-02-20":{"1. open":"153.9400","2. high":"153.9700","3. low":"152.0600","4. close":"152.0600","5. volume":"3033600"},"2013-02-19":{"1. open":"153.1300","2. high":"154.0700","3. low":"153.1300","4. close":"154.0000","5. volume":"2924500"},"2013-02-15":{"1. open":"153.2200","2. high":"153.3600","3. low":"152.3200","4. close":"152.9500","5. volume":"5516300"},"2013-02-14":{"1. open":"152.4200","2. high":"153.2430","3. low":"152.2800","4. close":"153.1200","5. volume":"2623800"},"2013-02-13":{"1. open":"153.1100","2. high":"153.3800","3. low":"152.4900","4. close":"152.9400","5. volume":"3633300"},"2013-02-12":{"1. open":"152.5500","2. high":"153.0700","3. low":"152.3807","4. close":"152.8400","5. volume":"1582200"},"2013-02-11":{"1. open":"152.5400","2. high":"152.6500","3. low":"152.1600","4. close":"152.5000","5. volume":"1553200"},"2013-02-08":{"1. open":"152.0200","2. high":"152.6500","3. low":"151.9700","4. close":"152.5500","5. volume":"2241100"},"2013-02-07":{"1. open":"151.9700","2. high":"152.1000","3. low":"150.6200","4. close":"151.7800","5. volume":"2909100"},"2013-02-06":{"1. open":"151.2800","2. high":"152.0200","3. low":"151.1800","4. close":"151.9600","5. volume":"2952900"},"2013-02-05":{"1. open":"151.1200","2. high":"152.2400","3. low":"151.0600","4. close":"151.7600","5. volume":"3219600"},"2013-02-04":{"1. open":"151.1100","2. high":"151.3400","3. low":"150.2000","4. close":"150.3700","5. volume":"4015900"},"2013-02-01":{"1. open":"151.3600","2. high":"152.1800","3. low":"151.1500","4. close":"152.0300","5. volume":"3408100"},"2013-01-31":{"1. open":"150.6800","2. high":"151.1300","3. low":"150.3700","4. close":"150.4600","5. volume":"4654000"},"2013-01-30":{"1. open":"151.3900","2. high":"151.6998","3. low":"150.6900","4. close":"150.8600","5. volume":"2929600"},"2013-01-29":{"1. open":"150.5000","2. high":"151.6100","3. low":"150.4400","4. close":"151.4200","5. volume":"2613000"},"2013-01-28":{"1. open":"151.0900","2. high":"151.0900","3. low":"150.2800","4. close":"150.9200","5. volume":"3028300"},"2013-01-25":{"1. open":"150.6700","2. high":"150.9900","3. low":"150.2110","4. close":"150.9200","5. volume":"3390400"},"2013-01-24":{"1. open":"149.9100","2. high":"150.8900","3. low":"149.7600","4. close":"150.1800","5. volume":"3400000"},"2013-01-23":{"1. open":"149.9000","2. high":"150.2400","3. low":"149.6110","4. close":"150.1400","5. volume":"2951300"},"2013-01-22":{"1. open":"149.1000","2. high":"149.8800","3. low":"148.7250","4. close":"149.8600","5. volume":"2754400"},"2013-01-18":{"1. open":"148.7200","2. high":"149.2300","3. low":"148.1800","4. close":"149.1300","5. volume":"2624000"},"2013-01-17":{"1. open":"148.4200","2. high":"149.1600","3. low":"147.4800","4. close":"148.7400","5. volume":"4587200"},"2013-01-16":{"1. open":"147.4900","2. high":"148.0200","3. low":"147.3500","4. close":"147.7400","5. volume":"4312800"},"2013-01-15":{"1. open":"147.0000","2. high":"147.9300","3. low":"146.9300","4. close":"147.8000","5. volume":"4831800"},"2013-01-14":{"1. open":"147.6300","2. high":"147.8000","3. low":"147.1600","4. close":"147.7400","5. volume":"3663800"},"2013-01-11":{"1. open":"147.7900","2. high":"147.8740","3. low":"147.3400","4. close":"147.8700","5. volume":"1771500"},"2013-01-10":{"1. open":"147.5000","2. high":"147.8200","3. low":"146.7000","4. close":"147.8000","5. volume":"3070100"},"2013-01-09":{"1. open":"146.5800","2. high":"147.0500","3. low":"146.3800","4. close":"146.6900","5. volume":"2759100"},"2013-01-08":{"1. open":"146.4400","2. high":"146.6300","3. low":"145.7250","4. close":"146.3000","5. volume":"3973900"},"2013-01-07":{"1. open":"146.5900","2. high":"146.8400","3. low":"146.1600","4. close":"146.7000","5. volume":"1752000"},"2013-01-04":{"1. open":"146.6900","2. high":"147.3400","3. low":"146.4100","4. close":"147.1600","5. volume":"3301800"},"2013-01-03":{"1. open":"146.7000","2. high":"147.1000","3. low":"146.0700","4. close":"146.4400","5. volume":"4482400"},"2013-01-02":{"1. open":"145.8500","2. high":"146.8200","3. low":"145.4600","4. close":"146.6300","5. volume":"4931200"},"2012-12-31":{"1. open":"140.4000","2. high":"143.2600","3. low":"140.2400","4. close":"143.1400","5. volume":"6809200"},"2012-12-28":{"1. open":"141.3700","2. high":"142.1220","3. low":"140.6100","4. close":"140.6400","5. volume":"4738300"},"2012-12-27":{"1. open":"142.5200","2. high":"142.7800","3. low":"140.6200","4. close":"142.2500","5. volume":"4358400"},"2012-12-26":{"1. open":"143.3500","2. high":"143.4100","3. low":"142.0700","4. close":"142.3900","5. volume":"3224000"},"2012-12-24":{"1. open":"143.2300","2. high":"143.2700","3. low":"142.9101","4. close":"143.0600","5. volume":"1836200"},"2012-12-21":{"1. open":"142.8700","2. high":"143.8000","3. low":"142.6500","4. close":"143.5100","5. volume":"5715800"},"2012-12-20":{"1. open":"144.0600","2. high":"144.8300","3. low":"143.6900","4. close":"144.8300","5. volume":"5159000"},"2012-12-19":{"1. open":"145.2500","2. high":"145.2700","3. low":"143.9600","4. close":"144.0300","5. volume":"4959000"},"2012-12-18":{"1. open":"144.6200","2. high":"146.1400","3. low":"144.4100","4. close":"146.0500","5. volume":"5471200"},"2012-12-17":{"1. open":"143.1000","2. high":"144.4400","3. low":"143.0500","4. close":"144.3400","5. volume":"5666900"},"2012-12-14":{"1. open":"142.9400","2. high":"143.1900","3. low":"142.4800","4. close":"142.7600","5. volume":"3204000"},"2012-12-13":{"1. open":"144.0501","2. high":"144.4500","3. low":"142.8900","4. close":"143.2600","5. volume":"4064500"},"2012-12-12":{"1. open":"144.6300","2. high":"145.1600","3. low":"143.9500","4. close":"144.1600","5. volume":"5797400"},"2012-12-11":{"1. open":"143.6900","2. high":"144.7200","3. low":"143.6100","4. close":"143.9600","5. volume":"6741600"},"2012-12-10":{"1. open":"142.8400","2. high":"143.4200","3. low":"142.7500","4. close":"143.1300","5. volume":"9889400"},"2012-12-07":{"1. open":"143.1700","2. high":"143.2700","3. low":"142.2800","4. close":"143.0000","5. volume":"6025500"},"2012-12-06":{"1. open":"141.9900","2. high":"142.6300","3. low":"141.7600","4. close":"142.5000","5. volume":"6309900"},"2012-12-05":{"1. open":"141.9800","2. high":"142.7400","3. low":"140.9600","4. close":"142.0600","5. volume":"4380300"},"2012-12-04":{"1. open":"142.0400","2. high":"142.4500","3. low":"141.4600","4. close":"141.8000","5. volume":"3461700"},"2012-12-03":{"1. open":"143.4100","2. high":"143.5400","3. low":"141.9300","4. close":"142.0400","5. volume":"4010300"},"2012-11-30":{"1. open":"142.7500","2. high":"143.0100","3. low":"142.2500","4. close":"142.7100","5. volume":"2624400"},"2012-11-29":{"1. open":"142.6000","2. high":"143.1100","3. low":"141.9682","4. close":"142.7100","5. volume":"3443200"},"2012-11-28":{"1. open":"140.3300","2. high":"142.1300","3. low":"139.5800","4. close":"142.0100","5. volume":"2919000"},"2012-11-27":{"1. open":"141.5100","2. high":"141.9700","3. low":"140.8100","4. close":"140.9300","5. volume":"1971800"},"2012-11-26":{"1. open":"141.2400","2. high":"141.7800","3. low":"140.7800","4. close":"141.7800","5. volume":"2865900"},"2012-11-23":{"1. open":"140.7300","2. high":"141.9600","3. low":"140.6100","4. close":"141.8300","5. volume":"1789000"},"2012-11-21":{"1. open":"139.8600","2. high":"140.1300","3. low":"139.6200","4. close":"140.0800","5. volume":"4304800"},"2012-11-20":{"1. open":"139.4900","2. high":"139.9800","3. low":"138.6600","4. close":"139.7900","5. volume":"2072600"},"2012-11-19":{"1. open":"138.4700","2. high":"139.7400","3. low":"138.3893","4. close":"139.7400","5. volume":"3735900"},"2012-11-16":{"1. open":"136.4000","2. high":"137.1800","3. low":"135.2499","4. close":"136.8400","5. volume":"4330300"},"2012-11-15":{"1. open":"136.5200","2. high":"137.0400","3. low":"135.7100","4. close":"136.2800","5. volume":"2905500"},"2012-11-14":{"1. open":"138.8000","2. high":"138.9710","3. low":"136.1700","4. close":"136.5800","5. volume":"3405200"},"2012-11-13":{"1. open":"138.0800","2. high":"139.8100","3. low":"137.9300","4. close":"138.3200","5. volume":"2777100"},"2012-11-12":{"1. open":"139.1516","2. high":"139.3800","3. low":"138.5301","4. close":"138.8700","5. volume":"2144200"},"2012-11-09":{"1. open":"138.1900","2. high":"140.0199","3. low":"138.1100","4. close":"138.6000","5. volume":"4112500"},"2012-11-08":{"1. open":"140.2800","2. high":"140.9700","3. low":"138.5300","4. close":"138.5800","5. volume":"6391100"},"2012-11-07":{"1. open":"142.2600","2. high":"142.2600","3. low":"139.6400","4. close":"140.2500","5. volume":"4675900"},"2012-11-06":{"1. open":"142.8700","2. high":"144.0900","3. low":"142.7300","4. close":"143.5100","5. volume":"2637100"},"2012-11-05":{"1. open":"141.9300","2. high":"142.7300","3. low":"141.5000","4. close":"142.4100","5. volume":"1818100"},"2012-11-02":{"1. open":"144.2800","2. high":"144.2800","3. low":"141.9990","4. close":"142.1000","5. volume":"3895300"},"2012-11-01":{"1. open":"142.2300","2. high":"143.5900","3. low":"142.1100","4. close":"143.4600","5. volume":"10818100"},"2012-10-31":{"1. open":"142.4500","2. high":"142.6200","3. low":"141.2500","4. close":"141.4800","5. volume":"4116100"},"2012-10-26":{"1. open":"141.9300","2. high":"142.4100","3. low":"140.9700","4. close":"141.9300","5. volume":"2126200"},"2012-10-25":{"1. open":"142.6200","2. high":"142.8501","3. low":"141.1700","4. close":"142.0200","5. volume":"4366500"},"2012-10-24":{"1. open":"142.4900","2. high":"142.6800","3. low":"141.3800","4. close":"141.5900","5. volume":"2070000"},"2012-10-23":{"1. open":"142.4800","2. high":"142.6300","3. low":"141.4200","4. close":"141.9500","5. volume":"2739700"},"2012-10-22":{"1. open":"143.7600","2. high":"144.2500","3. low":"142.8600","4. close":"144.0200","5. volume":"2758500"},"2012-10-19":{"1. open":"146.1600","2. high":"146.1600","3. low":"143.6400","4. close":"143.8600","5. volume":"2701400"},"2012-10-18":{"1. open":"146.4500","2. high":"147.1300","3. low":"145.9429","4. close":"146.4700","5. volume":"4497700"},"2012-10-17":{"1. open":"146.2600","2. high":"146.9300","3. low":"146.0100","4. close":"146.7800","5. volume":"2008200"},"2012-10-16":{"1. open":"145.3600","2. high":"146.2400","3. low":"145.2500","4. close":"146.2000","5. volume":"2968100"},"2012-10-15":{"1. open":"143.8200","2. high":"144.8100","3. low":"143.3700","4. close":"144.6000","5. volume":"1666600"},"2012-10-12":{"1. open":"144.0400","2. high":"144.5300","3. low":"143.1800","4. close":"143.4100","5. volume":"2120900"},"2012-10-11":{"1. open":"144.8800","2. high":"145.0800","3. low":"143.9500","4. close":"144.0200","5. volume":"2744700"},"2012-10-10":{"1. open":"144.7800","2. high":"144.8900","3. low":"143.6800","4. close":"143.9300","5. volume":"3563300"},"2012-10-09":{"1. open":"146.1200","2. high":"146.2400","3. low":"144.7500","4. close":"144.8400","5. volume":"3065700"},"2012-10-08":{"1. open":"146.1800","2. high":"146.4800","3. low":"145.9200","4. close":"146.2200","5. volume":"995500"},"2012-10-05":{"1. open":"147.5000","2. high":"147.7600","3. low":"146.3100","4. close":"146.7000","5. volume":"2129500"},"2012-10-04":{"1. open":"146.2300","2. high":"146.9200","3. low":"146.0500","4. close":"146.8100","5. volume":"2775700"},"2012-10-03":{"1. open":"145.5100","2. high":"146.0200","3. low":"144.7200","4. close":"145.6600","5. volume":"2433800"},"2012-10-02":{"1. open":"145.5000","2. high":"145.7300","3. low":"144.4300","4. close":"145.1300","5. volume":"2863900"},"2012-10-01":{"1. open":"145.1400","2. high":"146.2900","3. low":"144.6100","4. close":"144.9200","5. volume":"13883000"},"2012-09-28":{"1. open":"144.6900","2. high":"145.1461","3. low":"144.0600","4. close":"144.4000","5. volume":"5039300"},"2012-09-27":{"1. open":"144.4900","2. high":"145.5700","3. low":"144.1000","4. close":"145.3100","5. volume":"2241400"},"2012-09-26":{"1. open":"144.6700","2. high":"144.7000","3. low":"143.5400","4. close":"143.9300","5. volume":"2314700"},"2012-09-25":{"1. open":"146.5800","2. high":"146.8400","3. low":"144.6700","4. close":"144.7600","5. volume":"3883200"},"2012-09-24":{"1. open":"146.5800","2. high":"147.3800","3. low":"146.4601","4. close":"147.0200","5. volume":"4001100"},"2012-09-21":{"1. open":"148.0700","2. high":"148.0800","3. low":"147.1700","4. close":"147.1700","5. volume":"2471400"},"2012-09-20":{"1. open":"146.6300","2. high":"147.4300","3. low":"146.2600","4. close":"147.3300","5. volume":"2822600"},"2012-09-19":{"1. open":"147.4200","2. high":"147.8100","3. low":"147.0600","4. close":"147.3900","5. volume":"4027100"},"2012-09-18":{"1. open":"147.1200","2. high":"147.4300","3. low":"146.8800","4. close":"147.2800","5. volume":"5051000"},"2012-09-17":{"1. open":"147.5700","2. high":"147.8200","3. low":"147.0000","4. close":"147.4200","5. volume":"1742800"},"2012-09-14":{"1. open":"147.4800","2. high":"148.7400","3. low":"147.3910","4. close":"147.8800","5. volume":"4585800"},"2012-09-13":{"1. open":"144.9800","2. high":"147.6600","3. low":"144.7650","4. close":"147.3300","5. volume":"4307200"},"2012-09-12":{"1. open":"145.0000","2. high":"145.1500","3. low":"144.5000","4. close":"145.0400","5. volume":"2398000"},"2012-09-11":{"1. open":"144.2100","2. high":"144.9600","3. low":"144.1600","4. close":"144.4600","5. volume":"2265200"},"2012-09-10":{"1. open":"144.7700","2. high":"145.0300","3. low":"144.0700","4. close":"144.1000","5. volume":"1958100"},"2012-09-07":{"1. open":"144.6100","2. high":"145.0000","3. low":"144.4890","4. close":"145.0000","5. volume":"3132600"},"2012-09-06":{"1. open":"142.3600","2. high":"144.3700","3. low":"142.3300","4. close":"144.3500","5. volume":"2754500"},"2012-09-05":{"1. open":"141.6700","2. high":"142.0200","3. low":"141.2023","4. close":"141.4800","5. volume":"3378500"},"2012-09-04":{"1. open":"141.6300","2. high":"142.0300","3. low":"140.7100","4. close":"141.2800","5. volume":"12818000"},"2012-08-31":{"1. open":"141.8600","2. high":"142.3974","3. low":"140.9300","4. close":"141.8800","5. volume":"4672400"},"2012-08-30":{"1. open":"141.4800","2. high":"141.5100","3. low":"140.7700","4. close":"141.0800","5. volume":"2324900"},"2012-08-29":{"1. open":"142.1300","2. high":"142.4800","3. low":"141.7200","4. close":"142.1000","5. volume":"2054400"},"2012-08-28":{"1. open":"141.7700","2. high":"142.4200","3. low":"141.5000","4. close":"141.9600","5. volume":"1483800"},"2012-08-27":{"1. open":"142.4900","2. high":"142.6600","3. low":"141.9200","4. close":"142.1100","5. volume":"1622100"},"2012-08-24":{"1. open":"140.8700","2. high":"142.3900","3. low":"140.7900","4. close":"142.1700","5. volume":"2752000"},"2012-08-23":{"1. open":"142.0400","2. high":"142.0600","3. low":"141.0400","4. close":"141.2600","5. volume":"2238500"},"2012-08-22":{"1. open":"141.9800","2. high":"142.6200","3. low":"141.6600","4. close":"142.4000","5. volume":"2787600"},"2012-08-21":{"1. open":"143.1200","2. high":"143.6700","3. low":"142.0300","4. close":"142.3700","5. volume":"2576300"},"2012-08-20":{"1. open":"142.5900","2. high":"142.8300","3. low":"142.1790","4. close":"142.8300","5. volume":"2412200"},"2012-08-17":{"1. open":"142.8100","2. high":"142.8900","3. low":"142.4400","4. close":"142.7900","5. volume":"2361800"},"2012-08-16":{"1. open":"141.7400","2. high":"142.7400","3. low":"141.3900","4. close":"142.5600","5. volume":"2476500"},"2012-08-15":{"1. open":"141.2200","2. high":"141.7500","3. low":"141.1400","4. close":"141.5600","5. volume":"1510300"},"2012-08-14":{"1. open":"141.8700","2. high":"141.9586","3. low":"140.9500","4. close":"141.4000","5. volume":"1957700"},"2012-08-13":{"1. open":"141.2000","2. high":"141.4100","3. low":"140.6100","4. close":"141.3200","5. volume":"2452900"},"2012-08-10":{"1. open":"140.6400","2. high":"141.4690","3. low":"140.3800","4. close":"141.3800","5. volume":"2340100"},"2012-08-09":{"1. open":"140.8400","2. high":"141.4400","3. low":"140.7200","4. close":"141.2000","5. volume":"1429400"},"2012-08-08":{"1. open":"140.3900","2. high":"141.2200","3. low":"140.3700","4. close":"141.1100","5. volume":"2544300"},"2012-08-07":{"1. open":"140.7700","2. high":"141.4800","3. low":"140.7274","4. close":"140.9100","5. volume":"2064900"},"2012-08-06":{"1. open":"140.2800","2. high":"140.7200","3. low":"140.1200","4. close":"140.2000","5. volume":"2727400"},"2012-08-03":{"1. open":"139.1500","2. high":"140.1900","3. low":"139.0600","4. close":"139.8700","5. volume":"15986900"},"2012-08-02":{"1. open":"137.1500","2. high":"138.1000","3. low":"136.1500","4. close":"137.2000","5. volume":"2773400"},"2012-08-01":{"1. open":"139.2700","2. high":"139.2899","3. low":"137.9700","4. close":"138.1600","5. volume":"3811400"},"2012-07-31":{"1. open":"139.0400","2. high":"139.4300","3. low":"138.4300","4. close":"138.4500","5. volume":"4953800"},"2012-07-30":{"1. open":"139.0700","2. high":"139.8800","3. low":"138.8200","4. close":"139.2400","5. volume":"2410900"},"2012-07-27":{"1. open":"137.4200","2. high":"139.6200","3. low":"137.2100","4. close":"139.3300","5. volume":"6071600"},"2012-07-26":{"1. open":"136.4300","2. high":"136.9900","3. low":"135.8100","4. close":"136.6700","5. volume":"5517200"},"2012-07-25":{"1. open":"134.7500","2. high":"135.0990","3. low":"133.7900","4. close":"134.4900","5. volume":"3134700"},"2012-07-24":{"1. open":"135.7200","2. high":"135.7900","3. low":"133.5800","4. close":"134.5400","5. volume":"2750100"},"2012-07-23":{"1. open":"135.0000","2. high":"136.0000","3. low":"134.3900","4. close":"135.6700","5. volume":"4559800"},"2012-07-20":{"1. open":"137.5000","2. high":"137.7200","3. low":"136.8800","4. close":"137.0100","5. volume":"3181500"},"2012-07-19":{"1. open":"138.1900","2. high":"138.7400","3. low":"137.7700","4. close":"138.2900","5. volume":"3149300"},"2012-07-18":{"1. open":"136.6000","2. high":"138.1799","3. low":"136.5200","4. close":"138.0100","5. volume":"3208000"},"2012-07-17":{"1. open":"136.5400","2. high":"137.1900","3. low":"135.1000","4. close":"136.9000","5. volume":"6099000"},"2012-07-16":{"1. open":"135.9300","2. high":"136.3700","3. low":"135.4800","4. close":"135.9800","5. volume":"2674200"},"2012-07-13":{"1. open":"134.3800","2. high":"136.4300","3. low":"134.3600","4. close":"136.3000","5. volume":"3820100"},"2012-07-12":{"1. open":"133.8800","2. high":"134.6400","3. low":"133.1300","4. close":"134.0200","5. volume":"2533000"},"2012-07-11":{"1. open":"134.7500","2. high":"135.1400","3. low":"133.9300","4. close":"134.6400","5. volume":"6654000"},"2012-07-10":{"1. open":"136.5600","2. high":"136.7600","3. low":"134.2200","4. close":"134.6900","5. volume":"2495100"},"2012-07-09":{"1. open":"135.9500","2. high":"136.1000","3. low":"135.2500","4. close":"135.8400","5. volume":"3731900"},"2012-07-06":{"1. open":"136.0100","2. high":"136.3100","3. low":"135.4000","4. close":"135.9500","5. volume":"4103500"},"2012-07-05":{"1. open":"137.4800","2. high":"137.9450","3. low":"136.8500","4. close":"137.3400","5. volume":"3758000"},"2012-07-03":{"1. open":"137.0500","2. high":"138.0500","3. low":"136.9000","4. close":"137.9700","5. volume":"2943800"},"2012-07-02":{"1. open":"137.0100","2. high":"137.1900","3. low":"136.0800","4. close":"137.0400","5. volume":"9686500"},"2012-06-29":{"1. open":"135.7800","2. high":"136.7600","3. low":"135.3900","4. close":"136.7500","5. volume":"5740800"},"2012-06-28":{"1. open":"132.7500","2. high":"133.5105","3. low":"131.8200","4. close":"133.3900","5. volume":"3714200"},"2012-06-27":{"1. open":"132.9400","2. high":"133.9400","3. low":"132.8500","4. close":"133.7100","5. volume":"3231000"},"2012-06-26":{"1. open":"132.2000","2. high":"132.9000","3. low":"131.4700","4. close":"132.4600","5. volume":"2464600"},"2012-06-25":{"1. open":"132.5800","2. high":"132.6300","3. low":"131.3800","4. close":"131.7800","5. volume":"3519100"},"2012-06-22":{"1. open":"133.6800","2. high":"134.2400","3. low":"133.1600","4. close":"133.9600","5. volume":"3741500"},"2012-06-21":{"1. open":"136.1900","2. high":"136.3200","3. low":"132.8700","4. close":"133.0200","5. volume":"5056500"},"2012-06-20":{"1. open":"136.2900","2. high":"136.6400","3. low":"135.0000","4. close":"135.9900","5. volume":"3535500"},"2012-06-19":{"1. open":"135.6200","2. high":"136.7800","3. low":"135.4600","4. close":"136.2700","5. volume":"2559400"},"2012-06-18":{"1. open":"134.7600","2. high":"135.8900","3. low":"134.4600","4. close":"135.5100","5. volume":"3275400"},"2012-06-15":{"1. open":"134.5500","2. high":"135.4100","3. low":"134.2700","4. close":"135.2000","5. volume":"4882500"},"2012-06-14":{"1. open":"132.8200","2. high":"134.4700","3. low":"132.4500","4. close":"133.9200","5. volume":"3932300"},"2012-06-13":{"1. open":"132.9700","2. high":"133.8100","3. low":"132.0960","4. close":"132.5700","5. volume":"2060000"},"2012-06-12":{"1. open":"132.2300","2. high":"133.4700","3. low":"131.6200","4. close":"133.4700","5. volume":"3935700"},"2012-06-11":{"1. open":"134.6800","2. high":"134.7200","3. low":"131.7500","4. close":"132.5400","5. volume":"4924000"},"2012-06-08":{"1. open":"132.1600","2. high":"133.5800","3. low":"131.7400","4. close":"133.5200","5. volume":"2502700"},"2012-06-07":{"1. open":"133.9300","2. high":"133.9800","3. low":"132.2349","4. close":"132.5300","5. volume":"2530300"},"2012-06-06":{"1. open":"130.4100","2. high":"132.4900","3. low":"130.3800","4. close":"132.3600","5. volume":"5162000"},"2012-06-05":{"1. open":"128.2800","2. high":"129.6800","3. low":"128.2100","4. close":"129.3300","5. volume":"3381900"},"2012-06-04":{"1. open":"128.8300","2. high":"129.1700","3. low":"127.5700","4. close":"128.6000","5. volume":"3283300"},"2012-06-01":{"1. open":"129.8800","2. high":"130.2900","3. low":"128.6200","4. close":"128.7600","5. volume":"7951400"},"2012-05-31":{"1. open":"132.1500","2. high":"132.8900","3. low":"130.8000","4. close":"131.8500","5. volume":"8630500"},"2012-05-30":{"1. open":"133.0200","2. high":"133.0600","3. low":"131.9400","4. close":"132.1900","5. volume":"2277100"},"2012-05-29":{"1. open":"133.6500","2. high":"134.3800","3. low":"133.2200","4. close":"134.1500","5. volume":"2142000"},"2012-05-25":{"1. open":"132.9400","2. high":"133.2900","3. low":"132.2500","4. close":"132.5600","5. volume":"2333500"},"2012-05-24":{"1. open":"133.1100","2. high":"133.2700","3. low":"131.8700","4. close":"132.8400","5. volume":"2878700"},"2012-05-23":{"1. open":"131.7100","2. high":"132.9000","3. low":"130.4600","4. close":"132.7400","5. volume":"2535700"},"2012-05-22":{"1. open":"132.7500","2. high":"133.6800","3. low":"131.7800","4. close":"132.6600","5. volume":"2705400"},"2012-05-21":{"1. open":"130.5800","2. high":"132.4700","3. low":"130.3900","4. close":"132.4300","5. volume":"3576300"},"2012-05-18":{"1. open":"131.8300","2. high":"132.0500","3. low":"130.0000","4. close":"130.2200","5. volume":"3863700"},"2012-05-17":{"1. open":"133.3100","2. high":"133.4700","3. low":"131.2500","4. close":"131.3500","5. volume":"3900400"},"2012-05-16":{"1. open":"134.3900","2. high":"135.0000","3. low":"133.2700","4. close":"133.3300","5. volume":"5452300"},"2012-05-15":{"1. open":"134.4800","2. high":"135.2700","3. low":"133.6010","4. close":"133.8300","5. volume":"4584100"},"2012-05-14":{"1. open":"134.7900","2. high":"135.4900","3. low":"134.3600","4. close":"134.6200","5. volume":"4576900"},"2012-05-11":{"1. open":"135.6500","2. high":"137.3500","3. low":"135.6000","4. close":"136.0300","5. volume":"3111800"},"2012-05-10":{"1. open":"137.1500","2. high":"137.3110","3. low":"136.2100","4. close":"136.4900","5. volume":"2350600"},"2012-05-09":{"1. open":"135.5800","2. high":"137.0800","3. low":"134.9600","4. close":"136.1700","5. volume":"4400000"},"2012-05-08":{"1. open":"136.7500","2. high":"137.2500","3. low":"135.4000","4. close":"136.9900","5. volume":"3123600"},"2012-05-07":{"1. open":"136.9900","2. high":"138.0400","3. low":"136.9200","4. close":"137.5500","5. volume":"1929300"},"2012-05-04":{"1. open":"139.0300","2. high":"139.1500","3. low":"137.4200","4. close":"137.4900","5. volume":"2153100"},"2012-05-03":{"1. open":"140.8500","2. high":"140.9400","3. low":"139.4900","4. close":"139.7900","5. volume":"2236100"},"2012-05-02":{"1. open":"140.3800","2. high":"140.9600","3. low":"139.9500","4. close":"140.8400","5. volume":"2097600"},"2012-05-01":{"1. open":"140.2600","2. high":"142.1700","3. low":"140.1400","4. close":"141.2100","5. volume":"7853100"},"2012-04-30":{"1. open":"140.6200","2. high":"140.7200","3. low":"140.0000","4. close":"140.2800","5. volume":"4696400"},"2012-04-27":{"1. open":"141.1100","2. high":"141.2900","3. low":"140.3177","4. close":"140.9100","5. volume":"3280500"},"2012-04-26":{"1. open":"139.4000","2. high":"140.8200","3. low":"139.3100","4. close":"140.6600","5. volume":"2448100"},"2012-04-25":{"1. open":"139.1600","2. high":"139.7300","3. low":"139.0400","4. close":"139.7300","5. volume":"3061800"},"2012-04-24":{"1. open":"137.4300","2. high":"138.1400","3. low":"137.3200","4. close":"137.7900","5. volume":"2274300"},"2012-04-23":{"1. open":"137.0400","2. high":"137.3900","3. low":"136.4300","4. close":"137.2800","5. volume":"2467600"},"2012-04-20":{"1. open":"138.8200","2. high":"139.3300","3. low":"138.3800","4. close":"138.4000","5. volume":"1830600"},"2012-04-19":{"1. open":"139.1100","2. high":"139.6350","3. low":"137.5600","4. close":"138.2800","5. volume":"3737000"},"2012-04-18":{"1. open":"138.9800","2. high":"139.5600","3. low":"138.8774","4. close":"139.1100","5. volume":"2619400"},"2012-04-17":{"1. open":"138.3200","2. high":"139.8400","3. low":"138.2000","4. close":"139.5300","5. volume":"2321900"},"2012-04-16":{"1. open":"138.3400","2. high":"138.5100","3. low":"137.0630","4. close":"137.4800","5. volume":"3727200"},"2012-04-13":{"1. open":"138.9500","2. high":"138.9600","3. low":"137.5000","4. close":"137.5900","5. volume":"2475300"},"2012-04-12":{"1. open":"137.6300","2. high":"139.3900","3. low":"137.5350","4. close":"139.3000","5. volume":"3273400"},"2012-04-11":{"1. open":"137.8000","2. high":"138.0400","3. low":"137.2500","4. close":"137.3400","5. volume":"4425000"},"2012-04-10":{"1. open":"138.4300","2. high":"138.8300","3. low":"136.2500","4. close":"136.4000","5. volume":"5502200"},"2012-04-09":{"1. open":"138.5400","2. high":"139.2700","3. low":"138.3300","4. close":"138.6900","5. volume":"2505000"},"2012-04-05":{"1. open":"139.9100","2. high":"140.6900","3. low":"139.7600","4. close":"140.3000","5. volume":"2419700"},"2012-04-04":{"1. open":"140.6800","2. high":"140.8300","3. low":"139.8500","4. close":"140.2700","5. volume":"4599300"},"2012-04-03":{"1. open":"142.1300","2. high":"142.3700","3. low":"140.9300","4. close":"141.7800","5. volume":"3087100"},"2012-04-02":{"1. open":"141.1200","2. high":"142.7100","3. low":"140.8800","4. close":"142.3200","5. volume":"3088000"},"2012-03-30":{"1. open":"141.4300","2. high":"141.5600","3. low":"140.5500","4. close":"141.2100","5. volume":"2182200"},"2012-03-29":{"1. open":"140.1100","2. high":"140.9100","3. low":"139.5900","4. close":"140.7100","5. volume":"3240500"},"2012-03-28":{"1. open":"141.6100","2. high":"141.8200","3. low":"140.1300","4. close":"141.0000","5. volume":"3458600"},"2012-03-27":{"1. open":"142.2300","2. high":"142.3300","3. low":"141.5900","4. close":"141.6700","5. volume":"2273800"},"2012-03-26":{"1. open":"141.1200","2. high":"142.0600","3. low":"141.1100","4. close":"142.0600","5. volume":"2298800"},"2012-03-23":{"1. open":"140.4700","2. high":"140.9200","3. low":"139.6700","4. close":"140.8100","5. volume":"2874200"},"2012-03-22":{"1. open":"140.3000","2. high":"140.6500","3. low":"139.8700","4. close":"140.3300","5. volume":"6018200"},"2012-03-21":{"1. open":"141.6200","2. high":"141.7800","3. low":"141.0500","4. close":"141.3000","5. volume":"2712800"},"2012-03-20":{"1. open":"141.1700","2. high":"141.7400","3. low":"140.7700","4. close":"141.5600","5. volume":"2766900"},"2012-03-19":{"1. open":"141.3600","2. high":"142.4100","3. low":"141.2300","4. close":"141.9900","5. volume":"3033500"},"2012-03-16":{"1. open":"141.4700","2. high":"141.5900","3. low":"141.1300","4. close":"141.4100","5. volume":"2734500"},"2012-03-15":{"1. open":"140.6100","2. high":"141.2700","3. low":"140.2700","4. close":"141.2200","5. volume":"2929300"},"2012-03-14":{"1. open":"140.6300","2. high":"140.9500","3. low":"139.9850","4. close":"140.3800","5. volume":"2524000"},"2012-03-13":{"1. open":"138.8300","2. high":"140.6100","3. low":"138.5900","4. close":"140.5600","5. volume":"3898600"},"2012-03-12":{"1. open":"138.0390","2. high":"138.2400","3. low":"137.5800","4. close":"138.0700","5. volume":"2607600"},"2012-03-09":{"1. open":"137.8100","2. high":"138.4100","3. low":"137.6300","4. close":"138.0500","5. volume":"2609700"},"2012-03-08":{"1. open":"137.0100","2. high":"137.8000","3. low":"136.7240","4. close":"137.5100","5. volume":"2587000"},"2012-03-07":{"1. open":"135.5500","2. high":"136.3900","3. low":"135.4000","4. close":"136.1700","5. volume":"2556000"},"2012-03-06":{"1. open":"135.8300","2. high":"135.8900","3. low":"134.8350","4. close":"135.1600","5. volume":"4195300"},"2012-03-05":{"1. open":"137.5300","2. high":"137.6800","3. low":"136.7800","4. close":"137.2800","5. volume":"2560000"},"2012-03-02":{"1. open":"138.1700","2. high":"138.3000","3. low":"137.4900","4. close":"137.8500","5. volume":"2574000"},"2012-03-01":{"1. open":"137.7700","2. high":"138.4800","3. low":"137.6100","4. close":"138.2100","5. volume":"8581300"},"2012-02-29":{"1. open":"138.2500","2. high":"138.6700","3. low":"137.2000","4. close":"137.3200","5. volume":"4909900"},"2012-02-28":{"1. open":"137.7000","2. high":"138.1400","3. low":"137.4110","4. close":"138.0500","5. volume":"2770400"},"2012-02-27":{"1. open":"136.5100","2. high":"138.0000","3. low":"136.2700","4. close":"137.6700","5. volume":"3529300"},"2012-02-24":{"1. open":"137.3900","2. high":"137.6800","3. low":"137.1200","4. close":"137.3700","5. volume":"2198600"},"2012-02-23":{"1. open":"136.4300","2. high":"137.2100","3. low":"135.9700","4. close":"137.1400","5. volume":"7394300"},"2012-02-22":{"1. open":"136.7200","2. high":"137.0200","3. low":"136.2700","4. close":"136.4900","5. volume":"3120800"},"2012-02-21":{"1. open":"137.2300","2. high":"137.5300","3. low":"136.5210","4. close":"136.9500","5. volume":"3343700"},"2012-02-17":{"1. open":"137.0000","2. high":"137.0600","3. low":"136.4400","4. close":"136.8500","5. volume":"3421400"},"2012-02-16":{"1. open":"135.0500","2. high":"136.6400","3. low":"134.8100","4. close":"136.5200","5. volume":"3282700"},"2012-02-15":{"1. open":"136.1100","2. high":"136.4400","3. low":"134.7700","4. close":"135.0700","5. volume":"6286600"},"2012-02-14":{"1. open":"135.3900","2. high":"135.7300","3. low":"134.7300","4. close":"135.6700","5. volume":"3426800"},"2012-02-13":{"1. open":"135.7800","2. high":"135.9900","3. low":"135.2100","4. close":"135.8200","5. volume":"2039300"},"2012-02-10":{"1. open":"134.6500","2. high":"134.9400","3. low":"134.3200","4. close":"134.8800","5. volume":"2316800"},"2012-02-09":{"1. open":"135.9000","2. high":"136.0500","3. low":"135.0400","4. close":"135.8200","5. volume":"4540000"},"2012-02-08":{"1. open":"135.3500","2. high":"135.6900","3. low":"134.7728","4. close":"135.6300","5. volume":"2692700"},"2012-02-07":{"1. open":"134.6600","2. high":"135.4800","3. low":"134.1200","4. close":"135.2300","5. volume":"2212800"},"2012-02-06":{"1. open":"134.4500","2. high":"134.9600","3. low":"134.2999","4. close":"134.8700","5. volume":"2483700"},"2012-02-03":{"1. open":"134.4700","2. high":"135.0900","3. low":"134.2400","4. close":"135.0400","5. volume":"6106000"},"2012-02-02":{"1. open":"133.1700","2. high":"133.4900","3. low":"132.6700","4. close":"133.1700","5. volume":"4428500"},"2012-02-01":{"1. open":"132.7700","2. high":"133.5800","3. low":"132.6000","4. close":"132.8800","5. volume":"6827000"},"2012-01-31":{"1. open":"132.5000","2. high":"132.6400","3. low":"131.1300","4. close":"131.7700","5. volume":"4039500"},"2012-01-30":{"1. open":"130.9700","2. high":"131.9000","3. low":"130.5100","4. close":"131.7900","5. volume":"4161600"},"2012-01-27":{"1. open":"131.7200","2. high":"132.4905","3. low":"131.6300","4. close":"132.2500","5. volume":"2288700"},"2012-01-26":{"1. open":"133.6300","2. high":"133.8500","3. low":"131.8200","4. close":"132.3300","5. volume":"3386600"},"2012-01-25":{"1. open":"131.7100","2. high":"133.3300","3. low":"131.2100","4. close":"133.0100","5. volume":"3363600"},"2012-01-24":{"1. open":"131.2800","2. high":"131.9500","3. low":"131.0600","4. close":"131.9100","5. volume":"2245500"},"2012-01-23":{"1. open":"131.9800","2. high":"132.7000","3. low":"131.4400","4. close":"132.0300","5. volume":"4036200"},"2012-01-20":{"1. open":"131.6800","2. high":"132.0000","3. low":"131.3600","4. close":"131.9100","5. volume":"2370900"},"2012-01-19":{"1. open":"131.6400","2. high":"132.0300","3. low":"131.2701","4. close":"131.9400","5. volume":"4398700"},"2012-01-18":{"1. open":"129.7900","2. high":"131.2800","3. low":"129.5400","4. close":"131.2000","5. volume":"2969700"},"2012-01-17":{"1. open":"130.5300","2. high":"130.7600","3. low":"129.5100","4. close":"129.7500","5. volume":"3309600"},"2012-01-13":{"1. open":"129.0500","2. high":"129.5000","3. low":"128.1700","4. close":"129.5000","5. volume":"4881200"},"2012-01-12":{"1. open":"130.0200","2. high":"130.1500","3. low":"128.9905","4. close":"130.0000","5. volume":"5764200"},"2012-01-11":{"1. open":"129.2100","2. high":"129.8300","3. low":"128.9800","4. close":"129.6900","5. volume":"2978000"},"2012-01-10":{"1. open":"129.8200","2. high":"130.1000","3. low":"129.4100","4. close":"129.5900","5. volume":"4025500"},"2012-01-09":{"1. open":"128.4700","2. high":"128.6400","3. low":"127.8503","4. close":"128.4300","5. volume":"3002500"},"2012-01-06":{"1. open":"128.6200","2. high":"128.6500","3. low":"127.7400","4. close":"128.2700","5. volume":"2787300"},"2012-01-05":{"1. open":"127.4700","2. high":"128.6774","3. low":"126.8800","4. close":"128.5500","5. volume":"3389700"},"2012-01-04":{"1. open":"127.6600","2. high":"128.2600","3. low":"127.1500","4. close":"128.1300","5. volume":"2542500"},"2012-01-03":{"1. open":"128.2300","2. high":"128.8200","3. low":"127.8700","4. close":"128.0200","5. volume":"7948100"},"2011-12-30":{"1. open":"126.4500","2. high":"126.7600","3. low":"125.9600","4. close":"125.9600","5. volume":"2177300"},"2011-12-29":{"1. open":"125.6900","2. high":"128.0500","3. low":"125.6200","4. close":"126.5400","5. volume":"1470500"},"2011-12-28":{"1. open":"126.9300","2. high":"126.9700","3. low":"125.1700","4. close":"125.3500","5. volume":"2126200"},"2011-12-27":{"1. open":"126.6200","2. high":"127.2500","3. low":"126.4900","4. close":"126.8800","5. volume":"2287700"},"2011-12-23":{"1. open":"126.1400","2. high":"126.8600","3. low":"125.8600","4. close":"126.8000","5. volume":"2041600"},"2011-12-22":{"1. open":"125.0100","2. high":"125.8100","3. low":"124.7800","4. close":"125.8000","5. volume":"2249200"},"2011-12-21":{"1. open":"125.0500","2. high":"125.5600","3. low":"123.9200","4. close":"125.3200","5. volume":"4692700"},"2011-12-20":{"1. open":"123.3400","2. high":"125.3100","3. low":"123.3400","4. close":"125.1200","5. volume":"5738100"},"2011-12-19":{"1. open":"123.2300","2. high":"123.5000","3. low":"121.2000","4. close":"121.4800","5. volume":"4096100"},"2011-12-16":{"1. open":"123.4300","2. high":"124.1200","3. low":"122.4800","4. close":"122.7800","5. volume":"6701800"},"2011-12-15":{"1. open":"123.4800","2. high":"123.6000","3. low":"122.4000","4. close":"122.5900","5. volume":"5157900"},"2011-12-14":{"1. open":"123.0200","2. high":"123.4300","3. low":"121.8800","4. close":"122.1300","5. volume":"3879700"},"2011-12-13":{"1. open":"125.3200","2. high":"125.9900","3. low":"122.8790","4. close":"123.4900","5. volume":"4534400"},"2011-12-12":{"1. open":"125.3700","2. high":"125.4000","3. low":"123.6000","4. close":"124.6400","5. volume":"2895600"},"2011-12-09":{"1. open":"124.9300","2. high":"126.7900","3. low":"124.8300","4. close":"126.4600","5. volume":"2608800"},"2011-12-08":{"1. open":"126.2900","2. high":"126.6000","3. low":"124.0800","4. close":"124.4100","5. volume":"3763300"},"2011-12-07":{"1. open":"126.2700","2. high":"127.6800","3. low":"125.4100","4. close":"127.1000","5. volume":"4539300"},"2011-12-06":{"1. open":"126.6300","2. high":"127.5420","3. low":"126.2000","4. close":"126.7000","5. volume":"3054600"},"2011-12-05":{"1. open":"127.2900","2. high":"127.6100","3. low":"125.8900","4. close":"126.6300","5. volume":"5694700"},"2011-12-02":{"1. open":"126.5500","2. high":"126.9300","3. low":"125.1900","4. close":"125.3400","5. volume":"4746100"},"2011-12-01":{"1. open":"125.2800","2. high":"126.0600","3. low":"124.8500","4. close":"125.3600","5. volume":"3207900"},"2011-11-30":{"1. open":"123.8900","2. high":"125.6300","3. low":"123.6400","4. close":"125.4000","5. volume":"5153700"},"2011-11-29":{"1. open":"120.4300","2. high":"121.2500","3. low":"120.0200","4. close":"120.4700","5. volume":"3620000"},"2011-11-28":{"1. open":"119.8800","2. high":"120.5600","3. low":"119.2200","4. close":"120.0400","5. volume":"3976400"},"2011-11-25":{"1. open":"116.7400","2. high":"118.0600","3. low":"116.6400","4. close":"116.6400","5. volume":"1583100"},"2011-11-23":{"1. open":"118.4600","2. high":"118.5800","3. low":"116.9300","4. close":"116.9300","5. volume":"4129100"},"2011-11-22":{"1. open":"119.8100","2. high":"120.4800","3. low":"118.9200","4. close":"119.5700","5. volume":"3448400"},"2011-11-21":{"1. open":"120.5700","2. high":"120.7300","3. low":"119.0800","4. close":"120.0500","5. volume":"4396000"},"2011-11-18":{"1. open":"122.8800","2. high":"123.1200","3. low":"121.8700","4. close":"122.3400","5. volume":"2507200"},"2011-11-17":{"1. open":"124.2700","2. high":"124.5700","3. low":"121.6600","4. close":"122.5000","5. volume":"5357200"},"2011-11-16":{"1. open":"125.2600","2. high":"126.7500","3. low":"124.3100","4. close":"124.4800","5. volume":"5489700"},"2011-11-15":{"1. open":"125.6300","2. high":"127.1700","3. low":"125.1500","4. close":"126.5800","5. volume":"2927000"},"2011-11-14":{"1. open":"126.6400","2. high":"126.7800","3. low":"125.3500","4. close":"125.8800","5. volume":"2788600"},"2011-11-11":{"1. open":"126.2600","2. high":"127.4300","3. low":"126.2300","4. close":"127.1000","5. volume":"1880400"},"2011-11-10":{"1. open":"125.2000","2. high":"125.3600","3. low":"123.4500","4. close":"124.7700","5. volume":"4359200"},"2011-11-09":{"1. open":"125.3400","2. high":"125.8900","3. low":"123.3100","4. close":"123.5700","5. volume":"4162000"},"2011-11-08":{"1. open":"127.3400","2. high":"128.4400","3. low":"126.1500","4. close":"128.3000","5. volume":"5425400"},"2011-11-07":{"1. open":"125.8300","2. high":"126.8050","3. low":"124.6400","4. close":"126.6500","5. volume":"2145300"},"2011-11-04":{"1. open":"125.7000","2. high":"126.1100","3. low":"124.4400","4. close":"125.8800","5. volume":"2511900"},"2011-11-03":{"1. open":"125.7300","2. high":"126.9200","3. low":"124.0200","4. close":"126.6600","5. volume":"3129800"},"2011-11-02":{"1. open":"124.2500","2. high":"124.8200","3. low":"123.2110","4. close":"124.3900","5. volume":"4202300"},"2011-11-01":{"1. open":"122.4200","2. high":"123.9200","3. low":"121.9500","4. close":"122.4600","5. volume":"18865300"},"2011-10-31":{"1. open":"127.5850","2. high":"127.6900","3. low":"125.7800","4. close":"125.8000","5. volume":"5341200"},"2011-10-28":{"1. open":"128.4200","2. high":"129.2700","3. low":"127.8400","4. close":"129.0500","5. volume":"3718900"},"2011-10-27":{"1. open":"128.0700","2. high":"129.8500","3. low":"127.0400","4. close":"128.6500","5. volume":"5532900"},"2011-10-26":{"1. open":"124.7900","2. high":"125.1900","3. low":"122.6300","4. close":"124.7500","5. volume":"4547300"},"2011-10-25":{"1. open":"125.3100","2. high":"125.3500","3. low":"123.2000","4. close":"123.5000","5. volume":"5160000"},"2011-10-24":{"1. open":"124.5500","2. high":"126.2170","3. low":"124.4700","4. close":"125.9500","5. volume":"4167600"},"2011-10-21":{"1. open":"123.5200","2. high":"124.5200","3. low":"123.1500","4. close":"124.3300","5. volume":"4560300"},"2011-10-20":{"1. open":"121.8500","2. high":"122.4900","3. low":"120.2400","4. close":"122.0900","5. volume":"2339300"},"2011-10-19":{"1. open":"122.8100","2. high":"123.4800","3. low":"121.1200","4. close":"121.5100","5. volume":"5173900"},"2011-10-18":{"1. open":"120.5200","2. high":"123.9252","3. low":"119.6245","4. close":"123.0600","5. volume":"8110200"},"2011-10-17":{"1. open":"122.3900","2. high":"122.4700","3. low":"120.3430","4. close":"120.6600","5. volume":"3189800"},"2011-10-14":{"1. open":"122.2900","2. high":"123.0000","3. low":"121.6500","4. close":"122.9400","5. volume":"3727400"},"2011-10-13":{"1. open":"120.4700","2. high":"121.2700","3. low":"119.5100","4. close":"120.8700","5. volume":"1850400"},"2011-10-12":{"1. open":"120.9800","2. high":"122.5300","3. low":"120.7500","4. close":"121.0700","5. volume":"3990200"},"2011-10-11":{"1. open":"119.2500","2. high":"120.4100","3. low":"119.1700","4. close":"120.0800","5. volume":"1447800"},"2011-10-10":{"1. open":"118.0500","2. high":"120.0000","3. low":"118.0500","4. close":"119.9800","5. volume":"1717800"},"2011-10-07":{"1. open":"117.5400","2. high":"117.6400","3. low":"115.4800","4. close":"116.0700","5. volume":"3135400"},"2011-10-06":{"1. open":"114.7200","2. high":"117.0300","3. low":"113.9300","4. close":"116.9000","5. volume":"3808100"},"2011-10-05":{"1. open":"112.9600","2. high":"115.0900","3. low":"111.9700","4. close":"114.8000","5. volume":"3930300"},"2011-10-04":{"1. open":"108.7000","2. high":"112.9700","3. low":"107.8000","4. close":"112.5600","5. volume":"5900000"},"2011-10-03":{"1. open":"112.8700","2. high":"114.3200","3. low":"110.2000","4. close":"110.2600","5. volume":"4839200"},"2011-09-30":{"1. open":"114.8500","2. high":"115.8200","3. low":"113.4500","4. close":"113.6900","5. volume":"4454800"},"2011-09-29":{"1. open":"117.4600","2. high":"118.0120","3. low":"114.3200","4. close":"116.4700","5. volume":"3782600"},"2011-09-28":{"1. open":"118.1800","2. high":"118.8600","3. low":"115.3700","4. close":"115.4600","5. volume":"2069600"},"2011-09-27":{"1. open":"118.9100","2. high":"119.9300","3. low":"117.2400","4. close":"117.9100","5. volume":"4106300"},"2011-09-26":{"1. open":"115.0000","2. high":"116.7700","3. low":"113.3500","4. close":"116.5900","5. volume":"4215200"},"2011-09-23":{"1. open":"113.1500","2. high":"115.1400","3. low":"113.0200","4. close":"114.4100","5. volume":"5883800"},"2011-09-22":{"1. open":"114.2400","2. high":"115.2100","3. low":"112.3000","4. close":"113.8700","5. volume":"8307100"},"2011-09-21":{"1. open":"121.2800","2. high":"121.6400","3. low":"117.4600","4. close":"117.4600","5. volume":"6616000"},"2011-09-20":{"1. open":"121.8800","2. high":"123.0400","3. low":"121.0500","4. close":"121.2200","5. volume":"2426100"},"2011-09-19":{"1. open":"120.5500","2. high":"121.9800","3. low":"119.7700","4. close":"121.3600","5. volume":"4101900"},"2011-09-16":{"1. open":"122.3300","2. high":"123.0000","3. low":"121.3700","4. close":"122.5500","5. volume":"4447600"},"2011-09-15":{"1. open":"121.0400","2. high":"121.8800","3. low":"120.0000","4. close":"121.8300","5. volume":"3066000"},"2011-09-14":{"1. open":"118.7500","2. high":"121.1900","3. low":"117.1200","4. close":"119.6700","5. volume":"3469800"},"2011-09-13":{"1. open":"117.4300","2. high":"118.5800","3. low":"116.6000","4. close":"118.0100","5. volume":"4040800"},"2011-09-12":{"1. open":"115.2600","2. high":"117.1500","3. low":"114.4500","4. close":"117.0600","5. volume":"4429900"},"2011-09-09":{"1. open":"118.1000","2. high":"118.4900","3. low":"115.6800","4. close":"116.2600","5. volume":"5141100"},"2011-09-08":{"1. open":"119.9900","2. high":"121.3600","3. low":"119.1800","4. close":"119.4500","5. volume":"4173500"},"2011-09-07":{"1. open":"119.1800","2. high":"120.7600","3. low":"118.7900","4. close":"120.6800","5. volume":"2464800"},"2011-09-06":{"1. open":"114.7800","2. high":"117.5500","3. low":"114.7800","4. close":"117.3900","5. volume":"4772700"},"2011-09-02":{"1. open":"118.8600","2. high":"119.4800","3. low":"117.8400","4. close":"118.2200","5. volume":"2806300"},"2011-09-01":{"1. open":"122.7000","2. high":"123.8200","3. low":"121.2100","4. close":"121.3900","5. volume":"2941800"},"2011-08-31":{"1. open":"122.8900","2. high":"123.9500","3. low":"121.7500","4. close":"122.6400","5. volume":"4543000"},"2011-08-30":{"1. open":"121.2800","2. high":"122.8600","3. low":"120.3700","4. close":"122.0400","5. volume":"3501200"},"2011-08-29":{"1. open":"119.9400","2. high":"121.8500","3. low":"119.8900","4. close":"121.7900","5. volume":"3258700"},"2011-08-26":{"1. open":"116.0900","2. high":"118.9100","3. low":"114.2700","4. close":"118.4200","5. volume":"5798600"},"2011-08-25":{"1. open":"119.1500","2. high":"119.8000","3. low":"116.2700","4. close":"116.6600","5. volume":"4785300"},"2011-08-24":{"1. open":"116.5800","2. high":"118.6497","3. low":"116.3300","4. close":"118.5100","5. volume":"4311700"},"2011-08-23":{"1. open":"113.5500","2. high":"116.9366","3. low":"112.9800","4. close":"116.8300","5. volume":"6578300"},"2011-08-22":{"1. open":"115.6100","2. high":"115.6300","3. low":"112.8300","4. close":"113.1200","5. volume":"4998800"},"2011-08-19":{"1. open":"113.3400","2. high":"116.2700","3. low":"112.9000","4. close":"113.1200","5. volume":"7599100"},"2011-08-18":{"1. open":"116.9400","2. high":"117.0500","3. low":"113.8000","4. close":"114.8500","5. volume":"6622500"},"2011-08-17":{"1. open":"120.6500","2. high":"121.6199","3. low":"119.1400","4. close":"120.1300","5. volume":"3128800"},"2011-08-16":{"1. open":"119.9400","2. high":"121.1000","3. low":"118.7320","4. close":"120.0100","5. volume":"5599600"},"2011-08-15":{"1. open":"119.6100","2. high":"121.1500","3. low":"119.4228","4. close":"121.0300","5. volume":"4020200"},"2011-08-12":{"1. open":"118.8200","2. high":"119.6100","3. low":"117.7200","4. close":"118.5800","5. volume":"5796900"},"2011-08-11":{"1. open":"113.6300","2. high":"119.3100","3. low":"113.2600","4. close":"117.7800","5. volume":"11759500"},"2011-08-10":{"1. open":"115.6500","2. high":"116.6600","3. low":"112.3600","4. close":"112.6000","5. volume":"14654300"},"2011-08-09":{"1. open":"114.5000","2. high":"118.4300","3. low":"110.6600","4. close":"118.4300","5. volume":"12599000"},"2011-08-08":{"1. open":"117.3000","2. high":"118.7400","3. low":"112.4600","4. close":"112.6300","5. volume":"17154500"},"2011-08-05":{"1. open":"122.2000","2. high":"122.5000","3. low":"117.2900","4. close":"120.4300","5. volume":"15956400"},"2011-08-04":{"1. open":"124.8600","2. high":"125.0300","3. low":"120.4900","4. close":"120.6700","5. volume":"9629400"},"2011-08-03":{"1. open":"126.1000","2. high":"126.7300","3. low":"123.9600","4. close":"126.6500","5. volume":"6865000"},"2011-08-02":{"1. open":"128.3000","2. high":"128.9500","3. low":"125.9400","4. close":"125.9900","5. volume":"6136400"},"2011-08-01":{"1. open":"131.3100","2. high":"131.4600","3. low":"128.0000","4. close":"129.2000","5. volume":"5483200"},"2011-07-29":{"1. open":"129.3800","2. high":"131.0000","3. low":"128.8300","4. close":"129.8100","5. volume":"4962800"},"2011-07-28":{"1. open":"131.0500","2. high":"132.2200","3. low":"130.4800","4. close":"130.6800","5. volume":"3922800"},"2011-07-27":{"1. open":"133.0500","2. high":"133.0800","3. low":"130.9000","4. close":"131.0800","5. volume":"3551400"},"2011-07-26":{"1. open":"134.2200","2. high":"134.4200","3. low":"133.5000","4. close":"133.8000","5. volume":"2279700"},"2011-07-25":{"1. open":"133.7800","2. high":"134.9500","3. low":"133.6400","4. close":"134.3400","5. volume":"2483200"},"2011-07-22":{"1. open":"134.9800","2. high":"135.1900","3. low":"134.2371","4. close":"135.0500","5. volume":"1832600"},"2011-07-21":{"1. open":"133.8600","2. high":"135.2800","3. low":"133.6100","4. close":"134.9600","5. volume":"3815700"},"2011-07-20":{"1. open":"133.5300","2. high":"133.6200","3. low":"132.8900","4. close":"133.1400","5. volume":"2284100"},"2011-07-19":{"1. open":"131.7600","2. high":"133.3400","3. low":"131.7600","4. close":"133.2100","5. volume":"2004600"},"2011-07-18":{"1. open":"131.5100","2. high":"131.7200","3. low":"130.1000","4. close":"131.0200","5. volume":"2267100"},"2011-07-15":{"1. open":"132.1101","2. high":"132.3100","3. low":"131.2300","4. close":"132.1600","5. volume":"3238400"},"2011-07-14":{"1. open":"132.6200","2. high":"133.2300","3. low":"131.1600","4. close":"131.4100","5. volume":"2537000"},"2011-07-13":{"1. open":"132.5900","2. high":"133.6700","3. low":"132.0000","4. close":"132.3300","5. volume":"2480300"},"2011-07-12":{"1. open":"132.1400","2. high":"133.2400","3. low":"131.8200","4. close":"131.8600","5. volume":"2430900"},"2011-07-11":{"1. open":"133.2100","2. high":"133.6300","3. low":"132.1300","4. close":"132.4900","5. volume":"4656300"},"2011-07-08":{"1. open":"134.3200","2. high":"134.9001","3. low":"133.8500","4. close":"134.8500","5. volume":"3097200"},"2011-07-07":{"1. open":"135.6400","2. high":"136.1700","3. low":"135.3700","4. close":"135.9000","5. volume":"3054900"},"2011-07-06":{"1. open":"133.9400","2. high":"134.6000","3. low":"133.5900","4. close":"134.4200","5. volume":"3020500"},"2011-07-05":{"1. open":"134.2400","2. high":"134.5500","3. low":"133.8635","4. close":"134.3000","5. volume":"3695200"},"2011-07-01":{"1. open":"132.4400","2. high":"134.5500","3. low":"132.2300","4. close":"134.3500","5. volume":"4446100"},"2011-06-30":{"1. open":"131.5800","2. high":"132.6300","3. low":"131.4500","4. close":"132.4200","5. volume":"3940200"},"2011-06-29":{"1. open":"130.6100","2. high":"131.3700","3. low":"130.1800","4. close":"131.2200","5. volume":"3734000"},"2011-06-28":{"1. open":"128.8900","2. high":"130.0700","3. low":"128.7200","4. close":"130.0300","5. volume":"3252800"},"2011-06-27":{"1. open":"127.3400","2. high":"128.8850","3. low":"127.1076","4. close":"128.3600","5. volume":"3325900"},"2011-06-24":{"1. open":"128.7300","2. high":"128.8200","3. low":"127.0800","4. close":"127.2900","5. volume":"4906600"},"2011-06-23":{"1. open":"127.5900","2. high":"128.8200","3. low":"126.6400","4. close":"128.7500","5. volume":"5491400"},"2011-06-22":{"1. open":"130.1200","2. high":"130.8600","3. low":"129.6400","4. close":"129.7100","5. volume":"3310300"},"2011-06-21":{"1. open":"129.3900","2. high":"130.7600","3. low":"129.2600","4. close":"130.5000","5. volume":"3154300"},"2011-06-20":{"1. open":"127.6300","2. high":"129.0200","3. low":"127.6300","4. close":"128.7900","5. volume":"1636400"},"2011-06-17":{"1. open":"128.9500","2. high":"128.9700","3. low":"127.6800","4. close":"128.0900","5. volume":"2377000"},"2011-06-16":{"1. open":"127.5000","2. high":"128.3900","3. low":"126.7500","4. close":"127.6800","5. volume":"3325900"},"2011-06-15":{"1. open":"128.6700","2. high":"129.0600","3. low":"127.1100","4. close":"127.4500","5. volume":"3986300"},"2011-06-14":{"1. open":"129.2600","2. high":"130.1900","3. low":"129.2500","4. close":"129.7500","5. volume":"1600500"},"2011-06-13":{"1. open":"128.2600","2. high":"128.6500","3. low":"127.4700","4. close":"128.1400","5. volume":"1835500"},"2011-06-10":{"1. open":"129.2400","2. high":"129.3400","3. low":"127.6900","4. close":"128.0400","5. volume":"2435200"},"2011-06-09":{"1. open":"129.1800","2. high":"130.3500","3. low":"128.8900","4. close":"129.8200","5. volume":"1659300"},"2011-06-08":{"1. open":"129.1900","2. high":"129.6000","3. low":"128.6000","4. close":"128.8500","5. volume":"3177300"},"2011-06-07":{"1. open":"130.1000","2. high":"130.4900","3. low":"129.3000","4. close":"129.3800","5. volume":"2401700"},"2011-06-06":{"1. open":"130.5800","2. high":"130.7900","3. low":"129.3000","4. close":"129.5000","5. volume":"2520200"},"2011-06-03":{"1. open":"130.5600","2. high":"131.8562","3. low":"130.5300","4. close":"130.8800","5. volume":"3306300"},"2011-06-02":{"1. open":"132.4400","2. high":"132.6800","3. low":"131.4100","4. close":"132.1600","5. volume":"3454700"},"2011-06-01":{"1. open":"135.0000","2. high":"135.0500","3. low":"132.2200","4. close":"132.3300","5. volume":"4095400"},"2011-05-31":{"1. open":"135.2400","2. high":"135.3600","3. low":"134.3000","4. close":"135.3100","5. volume":"4150900"},"2011-05-27":{"1. open":"133.8300","2. high":"134.3100","3. low":"133.6500","4. close":"134.0000","5. volume":"3266700"},"2011-05-26":{"1. open":"132.5000","2. high":"133.6800","3. low":"132.2300","4. close":"133.4600","5. volume":"2618600"},"2011-05-25":{"1. open":"131.8500","2. high":"133.3800","3. low":"131.8400","4. close":"132.8100","5. volume":"2045600"},"2011-05-24":{"1. open":"132.8600","2. high":"133.1700","3. low":"132.1300","4. close":"132.4200","5. volume":"3373300"},"2011-05-23":{"1. open":"132.4500","2. high":"132.9200","3. low":"132.0400","4. close":"132.4700","5. volume":"2141500"},"2011-05-20":{"1. open":"134.8000","2. high":"134.9600","3. low":"133.8300","4. close":"134.0900","5. volume":"2726700"},"2011-05-19":{"1. open":"135.2600","2. high":"135.4900","3. low":"134.4000","4. close":"135.0900","5. volume":"2160900"},"2011-05-18":{"1. open":"133.6600","2. high":"134.9400","3. low":"133.4000","4. close":"134.8300","5. volume":"2177600"},"2011-05-17":{"1. open":"133.1200","2. high":"133.7900","3. low":"132.5800","4. close":"133.6100","5. volume":"8854200"},"2011-05-16":{"1. open":"133.9700","2. high":"135.0600","3. low":"133.4238","4. close":"133.6400","5. volume":"1836500"},"2011-05-13":{"1. open":"135.6000","2. high":"135.7724","3. low":"134.0300","4. close":"134.5000","5. volume":"1865300"},"2011-05-12":{"1. open":"134.5700","2. high":"135.8000","3. low":"133.8400","4. close":"135.5200","5. volume":"2112400"},"2011-05-11":{"1. open":"136.1300","2. high":"136.1500","3. low":"134.2800","4. close":"134.9300","5. volume":"2223300"},"2011-05-10":{"1. open":"135.6200","2. high":"136.5700","3. low":"135.4786","4. close":"136.3400","5. volume":"2002900"},"2011-05-09":{"1. open":"134.6700","2. high":"135.5668","3. low":"134.4400","4. close":"135.1800","5. volume":"1477300"},"2011-05-06":{"1. open":"135.4300","2. high":"136.0800","3. low":"134.1300","4. close":"134.6100","5. volume":"3513300"},"2011-05-05":{"1. open":"134.5100","2. high":"135.4100","3. low":"133.4700","4. close":"134.1300","5. volume":"3025300"},"2011-05-04":{"1. open":"136.1100","2. high":"136.1776","3. low":"134.7000","4. close":"135.2800","5. volume":"4833300"},"2011-05-03":{"1. open":"136.4000","2. high":"136.6600","3. low":"135.5000","4. close":"136.1900","5. volume":"4023400"},"2011-05-02":{"1. open":"137.6200","2. high":"137.6400","3. low":"136.4100","4. close":"136.7300","5. volume":"2540300"},"2011-04-29":{"1. open":"136.6100","2. high":"137.0300","3. low":"136.4500","4. close":"136.9400","5. volume":"5687300"},"2011-04-28":{"1. open":"135.9100","2. high":"136.7500","3. low":"135.8700","4. close":"136.5700","5. volume":"3512600"},"2011-04-27":{"1. open":"135.5100","2. high":"136.3300","3. low":"134.9700","4. close":"136.1000","5. volume":"2490900"},"2011-04-26":{"1. open":"134.5300","2. high":"135.5100","3. low":"134.3600","4. close":"135.2300","5. volume":"3105800"},"2011-04-25":{"1. open":"134.1400","2. high":"134.3200","3. low":"133.6600","4. close":"134.1100","5. volume":"1283900"},"2011-04-21":{"1. open":"134.2300","2. high":"134.2800","3. low":"133.7600","4. close":"134.2100","5. volume":"3250300"},"2011-04-20":{"1. open":"133.3500","2. high":"133.8500","3. low":"133.2500","4. close":"133.6200","5. volume":"2171000"},"2011-04-19":{"1. open":"131.1900","2. high":"131.7900","3. low":"130.8900","4. close":"131.7200","5. volume":"2164800"},"2011-04-18":{"1. open":"130.9800","2. high":"131.2600","3. low":"129.9500","4. close":"131.0000","5. volume":"2618600"},"2011-04-15":{"1. open":"132.2500","2. high":"132.8100","3. low":"131.8500","4. close":"132.5600","5. volume":"3092900"},"2011-04-14":{"1. open":"131.1600","2. high":"132.2000","3. low":"130.7200","4. close":"131.9900","5. volume":"3459600"},"2011-04-13":{"1. open":"132.5200","2. high":"132.6186","3. low":"131.4200","4. close":"131.8800","5. volume":"2776200"},"2011-04-12":{"1. open":"132.1600","2. high":"132.4200","3. low":"131.4300","4. close":"131.8900","5. volume":"2894200"},"2011-04-11":{"1. open":"133.4500","2. high":"133.8900","3. low":"132.6000","4. close":"132.9100","5. volume":"3295600"},"2011-04-08":{"1. open":"134.3500","2. high":"134.4600","3. low":"132.7700","4. close":"133.3000","5. volume":"3782700"},"2011-04-07":{"1. open":"133.8600","2. high":"134.3900","3. low":"133.1300","4. close":"133.7800","5. volume":"2855500"},"2011-04-06":{"1. open":"134.3300","2. high":"134.4300","3. low":"133.5700","4. close":"134.0900","5. volume":"3076600"},"2011-04-05":{"1. open":"133.4300","2. high":"134.2700","3. low":"133.4000","4. close":"133.6500","5. volume":"5449900"},"2011-04-04":{"1. open":"133.9000","2. high":"134.1200","3. low":"133.3400","4. close":"133.8000","5. volume":"2484000"},"2011-04-01":{"1. open":"133.9100","2. high":"134.2200","3. low":"133.3000","4. close":"133.6100","5. volume":"3588700"},"2011-03-31":{"1. open":"133.0800","2. high":"133.4200","3. low":"132.9000","4. close":"133.0100","5. volume":"2152200"},"2011-03-30":{"1. open":"133.0100","2. high":"133.6000","3. low":"132.8200","4. close":"133.2000","5. volume":"3808600"},"2011-03-29":{"1. open":"131.3400","2. high":"132.3300","3. low":"130.8800","4. close":"132.3300","5. volume":"2070200"},"2011-03-28":{"1. open":"132.0700","2. high":"132.3600","3. low":"131.3900","4. close":"131.4400","5. volume":"1737100"},"2011-03-25":{"1. open":"131.6600","2. high":"132.3100","3. low":"131.4000","4. close":"131.7300","5. volume":"2220900"},"2011-03-24":{"1. open":"131.4600","2. high":"132.1300","3. low":"130.7200","4. close":"131.9400","5. volume":"2842600"},"2011-03-23":{"1. open":"129.9500","2. high":"131.0400","3. low":"129.3700","4. close":"130.6700","5. volume":"1729900"},"2011-03-22":{"1. open":"130.7500","2. high":"130.9100","3. low":"130.2100","4. close":"130.3100","5. volume":"2219100"},"2011-03-21":{"1. open":"130.3900","2. high":"131.0400","3. low":"130.2200","4. close":"130.7700","5. volume":"3135100"},"2011-03-18":{"1. open":"129.8600","2. high":"129.9200","3. low":"128.5400","4. close":"128.7800","5. volume":"2602500"},"2011-03-17":{"1. open":"128.5000","2. high":"128.8300","3. low":"127.5700","4. close":"128.2700","5. volume":"5163400"},"2011-03-16":{"1. open":"128.6400","2. high":"129.0200","3. low":"125.7500","4. close":"126.6700","5. volume":"5094600"},"2011-03-15":{"1. open":"127.0400","2. high":"129.8100","3. low":"126.9500","4. close":"129.0900","5. volume":"4060200"},"2011-03-14":{"1. open":"130.4600","2. high":"130.9386","3. low":"129.5500","4. close":"130.5400","5. volume":"3516700"},"2011-03-11":{"1. open":"129.9900","2. high":"131.7824","3. low":"129.8800","4. close":"131.4200","5. volume":"4377700"},"2011-03-10":{"1. open":"131.5000","2. high":"131.5200","3. low":"130.2910","4. close":"130.4400","5. volume":"3029100"},"2011-03-09":{"1. open":"132.8000","2. high":"133.2700","3. low":"132.1000","4. close":"132.8700","5. volume":"1651600"},"2011-03-08":{"1. open":"132.1400","2. high":"133.4900","3. low":"131.5600","4. close":"133.0400","5. volume":"2235600"},"2011-03-07":{"1. open":"133.3700","2. high":"133.6500","3. low":"131.2400","4. close":"131.9600","5. volume":"2437700"},"2011-03-04":{"1. open":"133.9100","2. high":"133.9600","3. low":"132.1000","4. close":"132.9600","5. volume":"2002700"},"2011-03-03":{"1. open":"132.9000","2. high":"134.1100","3. low":"132.8900","4. close":"133.9200","5. volume":"2047900"},"2011-03-02":{"1. open":"131.2500","2. high":"132.3000","3. low":"131.1000","4. close":"131.6500","5. volume":"2271900"},"2011-03-01":{"1. open":"134.1500","2. high":"134.2100","3. low":"131.4200","4. close":"131.4400","5. volume":"3912400"},"2011-02-28":{"1. open":"133.3300","2. high":"133.8000","3. low":"132.8900","4. close":"133.6200","5. volume":"3736500"},"2011-02-25":{"1. open":"131.9900","2. high":"132.9100","3. low":"131.8900","4. close":"132.7800","5. volume":"2071100"},"2011-02-24":{"1. open":"131.3500","2. high":"131.9200","3. low":"130.1900","4. close":"131.4400","5. volume":"3808400"},"2011-02-23":{"1. open":"132.2500","2. high":"132.5499","3. low":"130.7000","4. close":"131.5200","5. volume":"4305900"},"2011-02-22":{"1. open":"133.6100","2. high":"134.3500","3. low":"131.9700","4. close":"132.3500","5. volume":"3829300"},"2011-02-18":{"1. open":"134.8700","2. high":"135.1800","3. low":"134.5500","4. close":"135.0400","5. volume":"2188500"},"2011-02-17":{"1. open":"133.9600","2. high":"134.9100","3. low":"133.8400","4. close":"134.7600","5. volume":"3321200"},"2011-02-16":{"1. open":"133.9800","2. high":"134.5100","3. low":"133.6900","4. close":"134.3100","5. volume":"3856200"},"2011-02-15":{"1. open":"133.5200","2. high":"133.8400","3. low":"133.1600","4. close":"133.5000","5. volume":"2257500"},"2011-02-14":{"1. open":"133.5500","2. high":"134.0200","3. low":"133.3900","4. close":"133.9100","5. volume":"1477800"},"2011-02-11":{"1. open":"132.3200","2. high":"133.7799","3. low":"132.2620","4. close":"133.6000","5. volume":"2371800"},"2011-02-10":{"1. open":"132.0900","2. high":"132.9400","3. low":"131.8000","4. close":"132.8200","5. volume":"2108000"},"2011-02-09":{"1. open":"132.6400","2. high":"133.1199","3. low":"132.1101","4. close":"132.7600","5. volume":"2783400"},"2011-02-08":{"1. open":"132.5700","2. high":"133.1400","3. low":"132.2400","4. close":"133.1000","5. volume":"2618400"},"2011-02-07":{"1. open":"131.9500","2. high":"132.8900","3. low":"131.9400","4. close":"132.4600","5. volume":"1884900"},"2011-02-04":{"1. open":"131.3300","2. high":"131.6900","3. low":"130.7200","4. close":"131.6300","5. volume":"2183100"},"2011-02-03":{"1. open":"130.7400","2. high":"131.4600","3. low":"130.0600","4. close":"131.2500","5. volume":"2514900"},"2011-02-02":{"1. open":"130.9000","2. high":"131.3200","3. low":"130.8100","4. close":"130.9800","5. volume":"2697100"},"2011-02-01":{"1. open":"129.9400","2. high":"131.4600","3. low":"129.8900","4. close":"131.2400","5. volume":"3190700"},"2011-01-31":{"1. open":"128.5600","2. high":"129.2700","3. low":"128.2376","4. close":"129.1500","5. volume":"3921100"},"2011-01-28":{"1. open":"130.6500","2. high":"130.8300","3. low":"128.0000","4. close":"128.1400","5. volume":"5051900"},"2011-01-27":{"1. open":"130.2200","2. high":"130.6900","3. low":"129.9700","4. close":"130.5200","5. volume":"3347000"},"2011-01-26":{"1. open":"129.9500","2. high":"130.5500","3. low":"129.7100","4. close":"130.2100","5. volume":"2919000"},"2011-01-25":{"1. open":"129.2500","2. high":"129.8000","3. low":"128.6000","4. close":"129.5900","5. volume":"6585300"},"2011-01-24":{"1. open":"128.7600","2. high":"129.7400","3. low":"128.7576","4. close":"129.6100","5. volume":"3211900"},"2011-01-21":{"1. open":"129.3600","2. high":"129.6500","3. low":"128.7200","4. close":"128.8500","5. volume":"2188800"},"2011-01-20":{"1. open":"128.4500","2. high":"128.8600","3. low":"127.6300","4. close":"128.5700","5. volume":"3405300"},"2011-01-19":{"1. open":"129.8900","2. high":"129.9800","3. low":"128.3900","4. close":"128.7300","5. volume":"4819300"},"2011-01-18":{"1. open":"129.6400","2. high":"130.1100","3. low":"129.5237","4. close":"130.0400","5. volume":"6225200"},"2011-01-14":{"1. open":"128.6500","2. high":"129.8200","3. low":"128.5900","4. close":"129.7100","5. volume":"2192700"},"2011-01-13":{"1. open":"129.0700","2. high":"129.1700","3. low":"128.5400","4. close":"128.9100","5. volume":"3428600"},"2011-01-12":{"1. open":"128.7000","2. high":"129.2000","3. low":"128.4600","4. close":"129.0900","5. volume":"3447200"},"2011-01-11":{"1. open":"127.9400","2. high":"128.2300","3. low":"127.4300","4. close":"127.9200","5. volume":"3252000"},"2011-01-10":{"1. open":"127.0700","2. high":"127.6462","3. low":"126.6976","4. close":"127.4900","5. volume":"2298500"},"2011-01-07":{"1. open":"128.0500","2. high":"128.2400","3. low":"126.6400","4. close":"127.6200","5. volume":"2378100"},"2011-01-06":{"1. open":"128.1700","2. high":"128.3000","3. low":"127.5000","4. close":"127.8500","5. volume":"3843800"},"2011-01-05":{"1. open":"127.0600","2. high":"128.2000","3. low":"126.9500","4. close":"128.0900","5. volume":"3370800"},"2011-01-04":{"1. open":"127.8100","2. high":"127.8600","3. low":"126.6800","4. close":"127.4400","5. volume":"6056200"},"2011-01-03":{"1. open":"127.1900","2. high":"128.0700","3. low":"127.1400","4. close":"127.5200","5. volume":"3009100"},"2010-12-31":{"1. open":"126.0000","2. high":"126.3425","3. low":"125.8200","4. close":"126.2500","5. volume":"2044200"},"2010-12-30":{"1. open":"126.2600","2. high":"126.5400","3. low":"126.0200","4. close":"126.2400","5. volume":"1582100"},"2010-12-29":{"1. open":"126.4700","2. high":"126.6900","3. low":"126.3800","4. close":"126.4200","5. volume":"1674400"},"2010-12-28":{"1. open":"126.3800","2. high":"126.4100","3. low":"126.0000","4. close":"126.3000","5. volume":"1177800"},"2010-12-27":{"1. open":"125.6100","2. high":"126.2400","3. low":"125.5300","4. close":"126.1600","5. volume":"1382100"},"2010-12-23":{"1. open":"126.1300","2. high":"126.2600","3. low":"125.7800","4. close":"126.0900","5. volume":"1984600"},"2010-12-22":{"1. open":"126.5900","2. high":"126.9200","3. low":"126.5100","4. close":"126.8800","5. volume":"2479000"},"2010-12-21":{"1. open":"126.0700","2. high":"126.5600","3. low":"125.9800","4. close":"126.4300","5. volume":"3646600"},"2010-12-20":{"1. open":"125.7100","2. high":"125.9800","3. low":"125.0700","4. close":"125.6500","5. volume":"2844800"},"2010-12-17":{"1. open":"125.1400","2. high":"125.5274","3. low":"124.9100","4. close":"125.4000","5. volume":"3859800"},"2010-12-16":{"1. open":"124.6200","2. high":"125.3300","3. low":"124.1900","4. close":"125.1900","5. volume":"4791300"},"2010-12-15":{"1. open":"124.8800","2. high":"125.3500","3. low":"124.3200","4. close":"124.5500","5. volume":"3193500"},"2010-12-14":{"1. open":"125.2200","2. high":"125.6500","3. low":"124.7300","4. close":"125.1000","5. volume":"3070300"},"2010-12-13":{"1. open":"125.4900","2. high":"125.6300","3. low":"124.9500","4. close":"124.9700","5. volume":"2729000"},"2010-12-10":{"1. open":"124.5500","2. high":"125.0200","3. low":"124.1700","4. close":"124.9300","5. volume":"1845800"},"2010-12-09":{"1. open":"124.4000","2. high":"124.4300","3. low":"123.6000","4. close":"124.2300","5. volume":"2151800"},"2010-12-08":{"1. open":"123.3700","2. high":"123.7900","3. low":"122.8400","4. close":"123.6700","5. volume":"3314700"},"2010-12-07":{"1. open":"124.3800","2. high":"124.4800","3. low":"123.1800","4. close":"123.2200","5. volume":"2470200"},"2010-12-06":{"1. open":"123.0400","2. high":"123.4500","3. low":"122.9162","4. close":"123.1300","5. volume":"2864600"},"2010-12-03":{"1. open":"122.5800","2. high":"123.4300","3. low":"122.5300","4. close":"123.2800","5. volume":"2407700"},"2010-12-02":{"1. open":"121.6000","2. high":"123.0500","3. low":"121.5700","4. close":"122.9500","5. volume":"2145000"},"2010-12-01":{"1. open":"120.6300","2. high":"121.6300","3. low":"120.6200","4. close":"121.4000","5. volume":"2771300"},"2010-11-30":{"1. open":"118.4100","2. high":"119.5700","3. low":"118.2100","4. close":"118.8100","5. volume":"3929400"},"2010-11-29":{"1. open":"118.9000","2. high":"119.8800","3. low":"118.1500","4. close":"119.5700","5. volume":"2240900"},"2010-11-26":{"1. open":"119.5800","2. high":"120.2100","3. low":"119.3000","4. close":"119.3000","5. volume":"1040700"},"2010-11-24":{"1. open":"119.5900","2. high":"120.6400","3. low":"119.5900","4. close":"120.6100","5. volume":"2272500"},"2010-11-23":{"1. open":"119.2100","2. high":"119.4100","3. low":"118.3900","4. close":"118.8300","5. volume":"2757400"},"2010-11-22":{"1. open":"120.1000","2. high":"120.6300","3. low":"119.1800","4. close":"120.5700","5. volume":"3061600"},"2010-11-19":{"1. open":"120.2600","2. high":"120.7400","3. low":"119.6500","4. close":"120.6500","5. volume":"2505900"},"2010-11-18":{"1. open":"119.7700","2. high":"120.7900","3. low":"119.7600","4. close":"120.3800","5. volume":"3306700"},"2010-11-17":{"1. open":"118.6200","2. high":"119.0901","3. low":"118.2600","4. close":"118.6300","5. volume":"2071300"},"2010-11-16":{"1. open":"119.7000","2. high":"119.8900","3. low":"118.0000","4. close":"118.5100","5. volume":"3879600"},"2010-11-15":{"1. open":"121.0000","2. high":"121.4400","3. low":"120.4000","4. close":"120.4400","5. volume":"2357200"},"2010-11-12":{"1. open":"121.2300","2. high":"121.7500","3. low":"120.0500","4. close":"120.6000","5. volume":"2821000"},"2010-11-11":{"1. open":"121.4700","2. high":"122.2200","3. low":"121.0900","4. close":"122.0500","5. volume":"2507300"},"2010-11-10":{"1. open":"121.9900","2. high":"122.5600","3. low":"121.0800","4. close":"122.5000","5. volume":"2939900"},"2010-11-09":{"1. open":"123.2400","2. high":"123.3500","3. low":"121.5290","4. close":"121.9900","5. volume":"4248800"},"2010-11-08":{"1. open":"122.7600","2. high":"123.0800","3. low":"122.3600","4. close":"122.9200","5. volume":"2104800"},"2010-11-05":{"1. open":"122.7498","2. high":"123.3200","3. low":"122.6000","4. close":"123.1500","5. volume":"3761300"},"2010-11-04":{"1. open":"121.6700","2. high":"122.7300","3. low":"121.5300","4. close":"122.6300","5. volume":"3641000"},"2010-11-03":{"1. open":"120.0800","2. high":"120.4100","3. low":"118.8500","4. close":"120.4000","5. volume":"4809400"},"2010-11-02":{"1. open":"119.8400","2. high":"120.1400","3. low":"119.5200","4. close":"119.8700","5. volume":"1136700"},"2010-11-01":{"1. open":"119.4300","2. high":"120.1400","3. low":"118.2500","4. close":"118.9200","5. volume":"3028200"},"2010-10-29":{"1. open":"118.6800","2. high":"119.1100","3. low":"118.4800","4. close":"118.8900","5. volume":"2615500"},"2010-10-28":{"1. open":"119.4400","2. high":"119.5000","3. low":"118.2300","4. close":"118.8600","5. volume":"2387600"},"2010-10-27":{"1. open":"118.2700","2. high":"118.9100","3. low":"117.6600","4. close":"118.7700","5. volume":"2604700"},"2010-10-26":{"1. open":"118.4900","2. high":"119.2400","3. low":"118.2700","4. close":"119.1300","5. volume":"2271000"},"2010-10-25":{"1. open":"119.5600","2. high":"120.1400","3. low":"119.0000","4. close":"119.0500","5. volume":"2761400"},"2010-10-22":{"1. open":"118.7100","2. high":"118.9200","3. low":"118.4100","4. close":"118.7800","5. volume":"1258500"},"2010-10-21":{"1. open":"118.8000","2. high":"119.4800","3. low":"117.6000","4. close":"118.5200","5. volume":"2580800"},"2010-10-20":{"1. open":"117.3200","2. high":"118.8300","3. low":"117.2700","4. close":"118.2200","5. volume":"2207000"},"2010-10-19":{"1. open":"117.5700","2. high":"118.2300","3. low":"116.4400","4. close":"117.1200","5. volume":"5635800"},"2010-10-18":{"1. open":"118.1400","2. high":"119.0500","3. low":"117.9200","4. close":"118.6600","5. volume":"1976600"},"2010-10-15":{"1. open":"118.7000","2. high":"118.7400","3. low":"117.1700","4. close":"118.1200","5. volume":"2990700"},"2010-10-14":{"1. open":"118.2000","2. high":"118.4000","3. low":"117.1200","4. close":"117.9800","5. volume":"3004600"},"2010-10-13":{"1. open":"118.0600","2. high":"118.9400","3. low":"117.7800","4. close":"118.2800","5. volume":"2906700"},"2010-10-12":{"1. open":"116.7100","2. high":"117.7500","3. low":"116.0400","4. close":"117.4100","5. volume":"3443900"},"2010-10-11":{"1. open":"117.1200","2. high":"117.3600","3. low":"116.6500","4. close":"117.0500","5. volume":"1406700"},"2010-10-08":{"1. open":"116.4400","2. high":"117.2500","3. low":"116.0100","4. close":"116.9200","5. volume":"2098300"},"2010-10-07":{"1. open":"116.8800","2. high":"116.9100","3. low":"115.5900","4. close":"116.3000","5. volume":"2430800"},"2010-10-06":{"1. open":"116.3900","2. high":"116.7100","3. low":"115.9503","4. close":"116.4100","5. volume":"2952200"},"2010-10-05":{"1. open":"115.2000","2. high":"116.6900","3. low":"115.0500","4. close":"116.3900","5. volume":"2800300"},"2010-10-04":{"1. open":"114.7800","2. high":"115.2500","3. low":"113.5700","4. close":"114.1400","5. volume":"5666400"},"2010-10-01":{"1. open":"115.3600","2. high":"115.4914","3. low":"114.3100","4. close":"115.0000","5. volume":"4118800"},"2010-09-30":{"1. open":"115.4500","2. high":"116.1700","3. low":"113.9800","4. close":"114.4900","5. volume":"4693300"},"2010-09-29":{"1. open":"114.8200","2. high":"115.3000","3. low":"114.4100","4. close":"114.8300","5. volume":"1898100"},"2010-09-28":{"1. open":"114.8300","2. high":"115.4200","3. low":"113.5700","4. close":"115.1200","5. volume":"3565000"},"2010-09-27":{"1. open":"115.2900","2. high":"115.3600","3. low":"114.5500","4. close":"114.6100","5. volume":"2740800"},"2010-09-24":{"1. open":"114.1500","2. high":"115.2700","3. low":"114.0300","4. close":"115.1400","5. volume":"2268600"},"2010-09-23":{"1. open":"113.4800","2. high":"114.6800","3. low":"113.1900","4. close":"113.5300","5. volume":"2603200"},"2010-09-22":{"1. open":"114.8400","2. high":"115.4500","3. low":"114.1300","4. close":"114.4700","5. volume":"3784900"},"2010-09-21":{"1. open":"115.3500","2. high":"115.8590","3. low":"114.5300","4. close":"114.9800","5. volume":"4539300"},"2010-09-20":{"1. open":"113.8800","2. high":"115.4800","3. low":"113.6201","4. close":"115.2600","5. volume":"3384000"},"2010-09-17":{"1. open":"114.0300","2. high":"114.1500","3. low":"113.1900","4. close":"113.4400","5. volume":"2058700"},"2010-09-16":{"1. open":"113.1200","2. high":"113.5200","3. low":"112.7600","4. close":"113.4200","5. volume":"2449800"},"2010-09-15":{"1. open":"112.7300","2. high":"113.6000","3. low":"112.3900","4. close":"113.4900","5. volume":"2943400"},"2010-09-14":{"1. open":"112.9400","2. high":"113.7100","3. low":"112.4800","4. close":"113.0700","5. volume":"2233200"},"2010-09-13":{"1. open":"112.9900","2. high":"113.3474","3. low":"112.5500","4. close":"113.1600","5. volume":"1964400"},"2010-09-10":{"1. open":"111.5300","2. high":"112.0000","3. low":"111.2600","4. close":"111.9300","5. volume":"1789100"},"2010-09-09":{"1. open":"112.0600","2. high":"112.0700","3. low":"111.0200","4. close":"111.3000","5. volume":"1601600"},"2010-09-08":{"1. open":"110.2400","2. high":"111.2300","3. low":"110.2100","4. close":"110.7700","5. volume":"4018200"},"2010-09-07":{"1. open":"110.7700","2. high":"110.8800","3. low":"109.9400","4. close":"110.0900","5. volume":"2766900"},"2010-09-03":{"1. open":"110.9300","2. high":"111.3700","3. low":"110.3400","4. close":"111.2900","5. volume":"2922900"},"2010-09-02":{"1. open":"109.0900","2. high":"109.8800","3. low":"108.8700","4. close":"109.8600","5. volume":"5277300"},"2010-09-01":{"1. open":"107.1200","2. high":"108.9800","3. low":"107.0500","4. close":"108.8300","5. volume":"3458200"},"2010-08-31":{"1. open":"105.2700","2. high":"106.3480","3. low":"104.8600","4. close":"105.7900","5. volume":"3675800"},"2010-08-30":{"1. open":"106.9600","2. high":"107.2700","3. low":"105.6700","4. close":"105.7100","5. volume":"1920100"},"2010-08-27":{"1. open":"106.2600","2. high":"107.3400","3. low":"104.6400","4. close":"107.2200","5. volume":"6320500"},"2010-08-26":{"1. open":"106.7900","2. high":"106.9400","3. low":"105.2500","4. close":"105.6000","5. volume":"2868600"},"2010-08-25":{"1. open":"105.3400","2. high":"106.7000","3. low":"104.6300","4. close":"106.2950","5. volume":"2947700"},"2010-08-24":{"1. open":"106.2700","2. high":"106.7600","3. low":"105.3600","4. close":"105.9480","5. volume":"3770400"},"2010-08-23":{"1. open":"108.4000","2. high":"108.9500","3. low":"107.4600","4. close":"107.5000","5. volume":"2394000"},"2010-08-20":{"1. open":"107.9300","2. high":"108.0700","3. low":"107.1300","4. close":"107.9000","5. volume":"2492500"},"2010-08-19":{"1. open":"109.5800","2. high":"109.8700","3. low":"107.8100","4. close":"108.3000","5. volume":"3301000"},"2010-08-18":{"1. open":"109.9100","2. high":"110.7500","3. low":"109.3000","4. close":"110.1600","5. volume":"2440300"},"2010-08-17":{"1. open":"109.5400","2. high":"110.7600","3. low":"109.2600","4. close":"109.9700","5. volume":"2596800"},"2010-08-16":{"1. open":"107.9600","2. high":"108.9700","3. low":"107.5700","4. close":"108.6600","5. volume":"2304600"},"2010-08-13":{"1. open":"108.6600","2. high":"109.3300","3. low":"108.5700","4. close":"108.6900","5. volume":"3210600"},"2010-08-12":{"1. open":"108.0400","2. high":"109.3900","3. low":"107.9900","4. close":"109.0000","5. volume":"3045100"},"2010-08-11":{"1. open":"111.0600","2. high":"111.0600","3. low":"109.5120","4. close":"109.7000","5. volume":"3573800"},"2010-08-10":{"1. open":"112.4300","2. high":"113.3500","3. low":"111.7700","4. close":"112.8200","5. volume":"2952700"},"2010-08-09":{"1. open":"113.3300","2. high":"113.5800","3. low":"112.7200","4. close":"113.3900","5. volume":"1357100"},"2010-08-06":{"1. open":"112.1200","2. high":"112.9600","3. low":"111.3200","4. close":"112.7800","5. volume":"3810600"},"2010-08-05":{"1. open":"112.6700","2. high":"113.2900","3. low":"112.4800","4. close":"113.2600","5. volume":"1912900"},"2010-08-04":{"1. open":"112.9300","2. high":"113.5000","3. low":"112.5600","4. close":"113.3900","5. volume":"2329100"},"2010-08-03":{"1. open":"112.8700","2. high":"113.1600","3. low":"112.2500","4. close":"112.5800","5. volume":"2550600"},"2010-08-02":{"1. open":"112.3700","2. high":"113.3300","3. low":"111.9400","4. close":"113.1300","5. volume":"3220100"},"2010-07-30":{"1. open":"109.5800","2. high":"111.2300","3. low":"109.3566","4. close":"110.6900","5. volume":"4571300"},"2010-07-29":{"1. open":"111.9200","2. high":"112.2000","3. low":"109.8000","4. close":"110.6600","5. volume":"2630600"},"2010-07-28":{"1. open":"111.7000","2. high":"112.0200","3. low":"110.8600","4. close":"111.2000","5. volume":"1739600"},"2010-07-27":{"1. open":"112.6100","2. high":"112.6600","3. low":"111.5000","4. close":"111.9300","5. volume":"3566200"},"2010-07-26":{"1. open":"111.0100","2. high":"112.0600","3. low":"110.6500","4. close":"111.9800","5. volume":"3025100"},"2010-07-23":{"1. open":"109.6500","2. high":"110.9500","3. low":"109.3200","4. close":"110.7800","5. volume":"2243400"},"2010-07-22":{"1. open":"108.7200","2. high":"110.3200","3. low":"108.6900","4. close":"109.8400","5. volume":"3509800"},"2010-07-21":{"1. open":"109.4100","2. high":"109.4700","3. low":"107.0000","4. close":"107.4900","5. volume":"5475300"},"2010-07-20":{"1. open":"106.2500","2. high":"108.9400","3. low":"106.2001","4. close":"108.8600","5. volume":"4696000"},"2010-07-19":{"1. open":"107.4400","2. high":"108.0060","3. low":"106.6100","4. close":"107.7100","5. volume":"1566700"},"2010-07-16":{"1. open":"109.4900","2. high":"109.5600","3. low":"106.8300","4. close":"107.0500","5. volume":"2959500"},"2010-07-15":{"1. open":"109.9900","2. high":"110.4400","3. low":"108.5600","4. close":"110.1000","5. volume":"3137500"},"2010-07-14":{"1. open":"109.6800","2. high":"110.4500","3. low":"109.2400","4. close":"110.0400","5. volume":"4848100"},"2010-07-13":{"1. open":"109.5300","2. high":"110.4800","3. low":"109.3300","4. close":"110.0800","5. volume":"3117200"},"2010-07-12":{"1. open":"107.9800","2. high":"108.6100","3. low":"107.5600","4. close":"108.4200","5. volume":"6866300"},"2010-07-09":{"1. open":"107.5300","2. high":"108.3400","3. low":"107.3100","4. close":"108.3100","5. volume":"2112500"},"2010-07-08":{"1. open":"107.3600","2. high":"107.6500","3. low":"106.3100","4. close":"107.5300","5. volume":"3237200"},"2010-07-07":{"1. open":"103.4800","2. high":"106.6100","3. low":"103.3900","4. close":"106.5000","5. volume":"3244000"},"2010-07-06":{"1. open":"104.0000","2. high":"104.7400","3. low":"102.2500","4. close":"103.2500","5. volume":"4124100"},"2010-07-02":{"1. open":"103.4800","2. high":"103.7700","3. low":"101.9800","4. close":"102.6000","5. volume":"3745300"},"2010-07-01":{"1. open":"103.5400","2. high":"103.8400","3. low":"101.5000","4. close":"103.2100","5. volume":"7741500"},"2010-06-30":{"1. open":"104.3000","2. high":"105.2500","3. low":"103.2500","4. close":"103.4600","5. volume":"9757400"},"2010-06-29":{"1. open":"106.4100","2. high":"106.4400","3. low":"103.9300","4. close":"104.5800","5. volume":"5236600"},"2010-06-28":{"1. open":"108.3900","2. high":"108.6900","3. low":"107.5200","4. close":"107.8800","5. volume":"2076100"},"2010-06-25":{"1. open":"108.1100","2. high":"108.7800","3. low":"107.1500","4. close":"108.2700","5. volume":"5647700"},"2010-06-24":{"1. open":"109.0600","2. high":"109.2000","3. low":"107.5200","4. close":"107.8400","5. volume":"3896200"},"2010-06-23":{"1. open":"110.0600","2. high":"110.4200","3. low":"108.8800","4. close":"109.5800","5. volume":"5055400"},"2010-06-22":{"1. open":"112.3100","2. high":"112.7900","3. low":"110.3000","4. close":"110.4600","5. volume":"4100200"},"2010-06-21":{"1. open":"114.0300","2. high":"114.1100","3. low":"111.6900","4. close":"112.2700","5. volume":"4266400"},"2010-06-18":{"1. open":"112.7600","2. high":"113.0200","3. low":"112.2800","4. close":"112.6100","5. volume":"4659500"},"2010-06-17":{"1. open":"112.6700","2. high":"112.6900","3. low":"111.4400","4. close":"112.5100","5. volume":"3282800"},"2010-06-16":{"1. open":"111.7800","2. high":"112.7900","3. low":"111.5800","4. close":"112.3100","5. volume":"5190800"},"2010-06-15":{"1. open":"110.6200","2. high":"112.4600","3. low":"110.4600","4. close":"112.3200","5. volume":"6693300"},"2010-06-14":{"1. open":"110.8900","2. high":"111.4760","3. low":"109.7500","4. close":"109.8800","5. volume":"4625000"},"2010-06-11":{"1. open":"108.5200","2. high":"110.1100","3. low":"108.4700","4. close":"109.9900","5. volume":"3423000"},"2010-06-10":{"1. open":"108.2100","2. high":"109.6300","3. low":"108.0300","4. close":"109.5500","5. volume":"6638800"},"2010-06-09":{"1. open":"107.5800","2. high":"108.5900","3. low":"106.0000","4. close":"106.3200","5. volume":"8649800"},"2010-06-08":{"1. open":"105.9000","2. high":"107.1600","3. low":"104.9700","4. close":"106.8600","5. volume":"7094800"},"2010-06-07":{"1. open":"107.5500","2. high":"107.9200","3. low":"105.7200","4. close":"105.8500","5. volume":"4352600"},"2010-06-04":{"1. open":"108.9500","2. high":"109.6500","3. low":"106.8000","4. close":"107.1450","5. volume":"6229300"},"2010-06-03":{"1. open":"111.0300","2. high":"111.3900","3. low":"109.9500","4. close":"111.0400","5. volume":"4169900"},"2010-06-02":{"1. open":"108.4300","2. high":"110.6900","3. low":"107.9600","4. close":"110.6600","5. volume":"4937500"},"2010-06-01":{"1. open":"108.7100","2. high":"110.2800","3. low":"107.7000","4. close":"107.8400","5. volume":"6986000"},"2010-05-28":{"1. open":"111.0200","2. high":"111.0200","3. low":"109.2100","4. close":"109.7000","5. volume":"6114900"},"2010-05-27":{"1. open":"109.5700","2. high":"111.1500","3. low":"109.1600","4. close":"111.1200","5. volume":"7155800"},"2010-05-26":{"1. open":"108.8600","2. high":"109.8100","3. low":"107.1800","4. close":"107.4600","5. volume":"5289800"},"2010-05-25":{"1. open":"105.4400","2. high":"108.2000","3. low":"104.7400","4. close":"108.1600","5. volume":"6088900"},"2010-05-24":{"1. open":"108.8400","2. high":"109.7200","3. low":"107.9700","4. close":"108.0700","5. volume":"4727600"},"2010-05-21":{"1. open":"106.2200","2. high":"109.7100","3. low":"105.9700","4. close":"109.4000","5. volume":"6764000"},"2010-05-20":{"1. open":"109.7700","2. high":"110.2200","3. low":"107.8100","4. close":"107.9300","5. volume":"8731100"},"2010-05-19":{"1. open":"112.1500","2. high":"113.1200","3. low":"110.7300","4. close":"112.1400","5. volume":"4918800"},"2010-05-18":{"1. open":"115.2300","2. high":"115.5800","3. low":"112.3900","4. close":"112.8000","5. volume":"5419300"},"2010-05-17":{"1. open":"114.5500","2. high":"114.8700","3. low":"112.1200","4. close":"114.2900","5. volume":"4635200"},"2010-05-14":{"1. open":"115.5100","2. high":"115.6900","3. low":"113.2300","4. close":"114.2800","5. volume":"6168500"},"2010-05-13":{"1. open":"117.5700","2. high":"118.0500","3. low":"116.2600","4. close":"116.3700","5. volume":"3941400"},"2010-05-12":{"1. open":"116.6500","2. high":"117.9700","3. low":"116.4600","4. close":"117.7700","5. volume":"5827700"},"2010-05-11":{"1. open":"115.4600","2. high":"117.7300","3. low":"115.2850","4. close":"116.1600","5. volume":"6734100"},"2010-05-10":{"1. open":"116.1900","2. high":"117.0000","3. low":"115.2700","4. close":"116.5100","5. volume":"7195600"},"2010-05-07":{"1. open":"113.0100","2. high":"114.1200","3. low":"109.9500","4. close":"111.4600","5. volume":"12142400"},"2010-05-06":{"1. open":"116.6400","2. high":"117.4900","3. low":"88.4200","4. close":"113.2000","5. volume":"12125800"},"2010-05-05":{"1. open":"116.9200","2. high":"118.1680","3. low":"116.3600","4. close":"117.2300","5. volume":"5541300"},"2010-05-04":{"1. open":"119.4200","2. high":"119.4200","3. low":"117.3100","4. close":"117.9600","5. volume":"4660500"},"2010-05-03":{"1. open":"119.7500","2. high":"121.0700","3. low":"119.5900","4. close":"120.7600","5. volume":"2363900"},"2010-04-30":{"1. open":"121.2600","2. high":"121.3900","3. low":"119.1600","4. close":"119.2400","5. volume":"4593400"},"2010-04-29":{"1. open":"120.5100","2. high":"121.5000","3. low":"120.4700","4. close":"121.2300","5. volume":"2827600"},"2010-04-28":{"1. open":"119.4300","2. high":"120.0500","3. low":"118.6700","4. close":"119.7600","5. volume":"5363700"},"2010-04-27":{"1. open":"121.0400","2. high":"121.6600","3. low":"118.6400","4. close":"118.8700","5. volume":"6070400"},"2010-04-26":{"1. open":"122.2600","2. high":"122.5000","3. low":"121.6400","4. close":"121.7200","5. volume":"3472000"},"2010-04-23":{"1. open":"121.3500","2. high":"122.2500","3. low":"121.0300","4. close":"122.1400","5. volume":"3115000"},"2010-04-22":{"1. open":"120.2400","2. high":"121.5600","3. low":"119.5200","4. close":"121.3700","5. volume":"3287100"},"2010-04-21":{"1. open":"121.3400","2. high":"121.6100","3. low":"120.4000","4. close":"121.0600","5. volume":"2036100"},"2010-04-20":{"1. open":"120.9600","2. high":"121.3700","3. low":"120.5600","4. close":"121.2800","5. volume":"2823600"},"2010-04-19":{"1. open":"119.3900","2. high":"120.3200","3. low":"118.8699","4. close":"120.1900","5. volume":"3596300"},"2010-04-16":{"1. open":"121.2700","2. high":"121.4600","3. low":"119.1505","4. close":"119.7900","5. volume":"7590600"},"2010-04-15":{"1. open":"121.3600","2. high":"121.9100","3. low":"121.3400","4. close":"121.6800","5. volume":"3184800"},"2010-04-14":{"1. open":"120.6700","2. high":"121.5781","3. low":"120.4700","4. close":"121.5500","5. volume":"2408800"},"2010-04-13":{"1. open":"119.9900","2. high":"120.4100","3. low":"119.3820","4. close":"120.2400","5. volume":"1993200"},"2010-04-12":{"1. open":"120.1000","2. high":"120.4100","3. low":"119.9500","4. close":"120.1300","5. volume":"1908400"},"2010-04-09":{"1. open":"119.4100","2. high":"119.9800","3. low":"119.1900","4. close":"119.9000","5. volume":"2329200"},"2010-04-08":{"1. open":"118.3500","2. high":"119.3600","3. low":"117.9800","4. close":"119.1200","5. volume":"3425300"},"2010-04-07":{"1. open":"119.1900","2. high":"119.4600","3. low":"118.2000","4. close":"118.7600","5. volume":"3782100"},"2010-04-06":{"1. open":"118.8400","2. high":"119.6400","3. low":"118.6800","4. close":"119.3900","5. volume":"2441600"},"2010-04-05":{"1. open":"118.6300","2. high":"119.2200","3. low":"118.3000","4. close":"119.1600","5. volume":"1772300"},"2010-04-01":{"1. open":"118.1900","2. high":"118.6400","3. low":"117.4900","4. close":"118.2100","5. volume":"5210100"},"2010-03-31":{"1. open":"117.3100","2. high":"117.8960","3. low":"117.0000","4. close":"117.3400","5. volume":"4777300"},"2010-03-30":{"1. open":"117.8600","2. high":"118.1900","3. low":"117.2900","4. close":"117.7700","5. volume":"3573400"},"2010-03-29":{"1. open":"117.5600","2. high":"117.9200","3. low":"117.3600","4. close":"117.7100","5. volume":"2675000"},"2010-03-26":{"1. open":"117.2700","2. high":"117.8100","3. low":"116.5200","4. close":"117.0600","5. volume":"3894900"},"2010-03-25":{"1. open":"118.0600","2. high":"118.4900","3. low":"116.9000","4. close":"117.0100","5. volume":"3310100"},"2010-03-24":{"1. open":"117.8600","2. high":"118.2200","3. low":"117.4800","4. close":"117.7200","5. volume":"7696500"},"2010-03-23":{"1. open":"117.6500","2. high":"118.3900","3. low":"117.2501","4. close":"118.3000","5. volume":"2610700"},"2010-03-22":{"1. open":"116.1900","2. high":"117.6800","3. low":"116.1200","4. close":"117.4500","5. volume":"3479800"},"2010-03-19":{"1. open":"117.8300","2. high":"117.8400","3. low":"116.3900","4. close":"116.8200","5. volume":"3864400"},"2010-03-18":{"1. open":"117.4800","2. high":"117.6600","3. low":"116.9800","4. close":"117.4300","5. volume":"6748500"},"2010-03-17":{"1. open":"117.1300","2. high":"117.8700","3. low":"117.1000","4. close":"117.4800","5. volume":"2563300"},"2010-03-16":{"1. open":"116.1800","2. high":"116.9000","3. low":"115.8900","4. close":"116.8200","5. volume":"3865000"},"2010-03-15":{"1. open":"115.6500","2. high":"115.9600","3. low":"114.9810","4. close":"115.8800","5. volume":"2549000"},"2010-03-12":{"1. open":"116.3200","2. high":"116.3700","3. low":"115.5500","4. close":"115.8100","5. volume":"2583800"},"2010-03-11":{"1. open":"115.1100","2. high":"115.8500","3. low":"114.7300","4. close":"115.8200","5. volume":"1844800"},"2010-03-10":{"1. open":"114.8900","2. high":"115.6500","3. low":"114.8000","4. close":"115.3000","5. volume":"3815500"},"2010-03-09":{"1. open":"114.3000","2. high":"115.3600","3. low":"114.2400","4. close":"114.7900","5. volume":"2836000"},"2010-03-08":{"1. open":"114.6600","2. high":"114.9000","3. low":"114.4678","4. close":"114.6600","5. volume":"2321100"},"2010-03-05":{"1. open":"113.7900","2. high":"114.7200","3. low":"113.4800","4. close":"114.6200","5. volume":"2942800"},"2010-03-04":{"1. open":"112.8000","2. high":"113.1800","3. low":"112.3900","4. close":"112.9900","5. volume":"2456000"},"2010-03-03":{"1. open":"112.8800","2. high":"113.3300","3. low":"112.4000","4. close":"112.6800","5. volume":"3489800"},"2010-03-02":{"1. open":"112.7500","2. high":"113.1000","3. low":"112.3600","4. close":"112.5100","5. volume":"4928900"},"2010-03-01":{"1. open":"111.6000","2. high":"112.3700","3. low":"111.5600","4. close":"112.2200","5. volume":"2226000"},"2010-02-26":{"1. open":"111.1100","2. high":"111.4700","3. low":"110.4726","4. close":"111.0500","5. volume":"3505200"},"2010-02-25":{"1. open":"109.5700","2. high":"111.0900","3. low":"109.3000","4. close":"111.0500","5. volume":"5414200"},"2010-02-24":{"1. open":"110.5100","2. high":"111.3600","3. low":"110.2200","4. close":"111.1400","5. volume":"3771400"},"2010-02-23":{"1. open":"111.2100","2. high":"111.5700","3. low":"109.8750","4. close":"110.1300","5. volume":"4136200"},"2010-02-22":{"1. open":"111.8900","2. high":"112.0200","3. low":"111.2000","4. close":"111.5300","5. volume":"3043500"},"2010-02-19":{"1. open":"110.9600","2. high":"111.9400","3. low":"110.7300","4. close":"111.5200","5. volume":"5073400"},"2010-02-18":{"1. open":"110.4300","2. high":"111.5000","3. low":"110.4000","4. close":"111.2900","5. volume":"4156900"},"2010-02-17":{"1. open":"110.6100","2. high":"110.7600","3. low":"110.1025","4. close":"110.5900","5. volume":"3729000"},"2010-02-16":{"1. open":"109.2500","2. high":"110.2100","3. low":"108.7900","4. close":"110.1000","5. volume":"2998700"},"2010-02-12":{"1. open":"107.3000","2. high":"108.4000","3. low":"106.8600","4. close":"108.3900","5. volume":"5902800"},"2010-02-11":{"1. open":"107.2300","2. high":"108.5900","3. low":"106.6000","4. close":"108.4300","5. volume":"3114300"},"2010-02-10":{"1. open":"107.3700","2. high":"107.9500","3. low":"106.4600","4. close":"107.3300","5. volume":"2837400"},"2010-02-09":{"1. open":"107.4900","2. high":"108.4800","3. low":"106.6110","4. close":"107.5800","5. volume":"4977200"},"2010-02-08":{"1. open":"107.0700","2. high":"107.6500","3. low":"106.1200","4. close":"106.2000","5. volume":"3265000"},"2010-02-05":{"1. open":"106.9100","2. high":"107.2200","3. low":"104.9000","4. close":"107.0300","5. volume":"7381300"},"2010-02-04":{"1. open":"109.3200","2. high":"109.3600","3. low":"106.7740","4. close":"106.8000","5. volume":"5599700"},"2010-02-03":{"1. open":"110.2400","2. high":"110.7790","3. low":"109.8800","4. close":"110.1700","5. volume":"5049100"},"2010-02-02":{"1. open":"109.6200","2. high":"110.9440","3. low":"109.2300","4. close":"110.7300","5. volume":"3188400"},"2010-02-01":{"1. open":"108.5500","2. high":"109.4000","3. low":"108.4200","4. close":"109.3600","5. volume":"3406900"},"2010-01-29":{"1. open":"109.3800","2. high":"110.1173","3. low":"107.5600","4. close":"107.6600","5. volume":"5678400"},"2010-01-28":{"1. open":"110.5500","2. high":"110.5800","3. low":"108.2500","4. close":"108.8800","5. volume":"5434800"},"2010-01-27":{"1. open":"109.5200","2. high":"110.4200","3. low":"108.6800","4. close":"110.2000","5. volume":"5420100"},"2010-01-26":{"1. open":"109.6900","2. high":"110.8090","3. low":"109.3900","4. close":"109.6400","5. volume":"4491300"},"2010-01-25":{"1. open":"110.5700","2. high":"110.7600","3. low":"109.7800","4. close":"110.1600","5. volume":"3414600"},"2010-01-22":{"1. open":"111.5800","2. high":"111.9800","3. low":"109.4600","4. close":"109.6100","5. volume":"7485100"},"2010-01-21":{"1. open":"114.2900","2. high":"114.6200","3. low":"111.9010","4. close":"112.0300","5. volume":"9015900"},"2010-01-20":{"1. open":"114.6300","2. high":"114.6600","3. low":"113.3400","4. close":"114.2700","5. volume":"7105900"},"2010-01-19":{"1. open":"114.0000","2. high":"115.4900","3. low":"113.9500","4. close":"115.4100","5. volume":"3430200"},"2010-01-15":{"1. open":"114.9900","2. high":"115.2000","3. low":"113.5600","4. close":"114.0000","5. volume":"5227700"},"2010-01-14":{"1. open":"114.9200","2. high":"115.4800","3. low":"114.3700","4. close":"115.3000","5. volume":"2608000"},"2010-01-13":{"1. open":"114.3300","2. high":"115.3000","3. low":"113.7200","4. close":"114.9600","5. volume":"5017700"},"2010-01-12":{"1. open":"114.3200","2. high":"114.5700","3. low":"113.5800","4. close":"114.0600","5. volume":"3453900"},"2010-01-11":{"1. open":"114.9600","2. high":"115.4900","3. low":"114.5900","4. close":"115.1200","5. volume":"3100500"},"2010-01-08":{"1. open":"114.2300","2. high":"114.9700","3. low":"114.0100","4. close":"114.9600","5. volume":"2887600"},"2010-01-07":{"1. open":"113.8700","2. high":"114.6700","3. low":"113.5500","4. close":"114.5700","5. volume":"2977600"},"2010-01-06":{"1. open":"113.8900","2. high":"114.3400","3. low":"113.7901","4. close":"114.0700","5. volume":"3912800"},"2010-01-05":{"1. open":"113.6200","2. high":"114.0300","3. low":"113.2500","4. close":"113.9800","5. volume":"2784100"},"2010-01-04":{"1. open":"112.7700","2. high":"113.7400","3. low":"112.7100","4. close":"113.6500","5. volume":"3574200"},"2009-12-31":{"1. open":"113.1000","2. high":"113.1400","3. low":"111.6100","4. close":"111.8100","5. volume":"3000900"},"2009-12-30":{"1. open":"112.6100","2. high":"113.0000","3. low":"112.5300","4. close":"112.8900","5. volume":"2501300"},"2009-12-29":{"1. open":"113.4300","2. high":"113.4300","3. low":"112.9200","4. close":"112.9800","5. volume":"1766900"},"2009-12-28":{"1. open":"113.2800","2. high":"113.3400","3. low":"112.6800","4. close":"113.1300","5. volume":"2157000"},"2009-12-24":{"1. open":"112.6000","2. high":"112.9800","3. low":"112.5500","4. close":"112.9300","5. volume":"705800"},"2009-12-23":{"1. open":"113.0300","2. high":"113.0600","3. low":"112.4700","4. close":"112.9300","5. volume":"5763500"},"2009-12-22":{"1. open":"112.5200","2. high":"113.0000","3. low":"112.3800","4. close":"112.6500","5. volume":"2204700"},"2009-12-21":{"1. open":"111.7000","2. high":"112.6500","3. low":"111.6900","4. close":"112.2100","5. volume":"2675400"},"2009-12-18":{"1. open":"111.1400","2. high":"111.2500","3. low":"110.2210","4. close":"111.1800","5. volume":"4320400"},"2009-12-17":{"1. open":"111.0800","2. high":"111.2700","3. low":"110.4400","4. close":"110.4800","5. volume":"7247700"},"2009-12-16":{"1. open":"112.1800","2. high":"112.4900","3. low":"111.6500","4. close":"111.9000","5. volume":"2842400"},"2009-12-15":{"1. open":"111.8500","2. high":"112.2900","3. low":"111.3700","4. close":"111.6900","5. volume":"2537100"},"2009-12-14":{"1. open":"112.2500","2. high":"112.3600","3. low":"111.7300","4. close":"112.2300","5. volume":"3201000"},"2009-12-11":{"1. open":"111.4700","2. high":"111.7300","3. low":"110.9800","4. close":"111.4700","5. volume":"4259400"},"2009-12-10":{"1. open":"111.0600","2. high":"111.4800","3. low":"110.8300","4. close":"111.0000","5. volume":"4291600"},"2009-12-09":{"1. open":"109.9300","2. high":"110.5300","3. low":"109.3700","4. close":"110.3500","5. volume":"5393400"},"2009-12-08":{"1. open":"110.4400","2. high":"110.6000","3. low":"109.4500","4. close":"110.0200","5. volume":"2816500"},"2009-12-07":{"1. open":"111.2900","2. high":"112.6500","3. low":"110.8500","4. close":"111.1900","5. volume":"2329300"},"2009-12-04":{"1. open":"112.2300","2. high":"112.7300","3. low":"110.3900","4. close":"111.3600","5. volume":"5508600"},"2009-12-03":{"1. open":"111.9000","2. high":"112.5500","3. low":"110.6500","4. close":"110.7600","5. volume":"3257000"},"2009-12-02":{"1. open":"111.6600","2. high":"112.3800","3. low":"111.2840","4. close":"111.7000","5. volume":"2847200"},"2009-12-01":{"1. open":"111.2600","2. high":"112.0200","3. low":"111.1000","4. close":"111.5800","5. volume":"3674400"},"2009-11-30":{"1. open":"109.8500","2. high":"110.5000","3. low":"109.3700","4. close":"110.3000","5. volume":"4405400"},"2009-11-27":{"1. open":"108.7200","2. high":"110.6700","3. low":"108.6200","4. close":"109.9700","5. volume":"3062800"},"2009-11-25":{"1. open":"111.5200","2. high":"111.8600","3. low":"111.2000","4. close":"111.7100","5. volume":"2885600"},"2009-11-24":{"1. open":"111.3900","2. high":"111.5000","3. low":"110.4600","4. close":"111.2900","5. volume":"3996600"},"2009-11-23":{"1. open":"111.0900","2. high":"112.1200","3. low":"110.9700","4. close":"111.2400","5. volume":"3140300"},"2009-11-20":{"1. open":"109.6100","2. high":"110.1119","3. low":"109.3600","4. close":"109.8900","5. volume":"3529700"},"2009-11-19":{"1. open":"110.8800","2. high":"110.9000","3. low":"109.5000","4. close":"110.1300","5. volume":"4135300"},"2009-11-18":{"1. open":"111.6400","2. high":"111.8000","3. low":"110.9400","4. close":"111.6200","5. volume":"3524500"},"2009-11-17":{"1. open":"111.2900","2. high":"111.7400","3. low":"110.8700","4. close":"111.6500","5. volume":"3015700"},"2009-11-16":{"1. open":"110.7500","2. high":"112.0500","3. low":"110.6800","4. close":"111.5500","5. volume":"4267100"},"2009-11-13":{"1. open":"109.6700","2. high":"110.4400","3. low":"109.1200","4. close":"110.0200","5. volume":"4185400"},"2009-11-12":{"1. open":"110.3500","2. high":"110.9365","3. low":"109.1000","4. close":"109.3700","5. volume":"4824100"},"2009-11-11":{"1. open":"110.6800","2. high":"111.1700","3. low":"109.9700","4. close":"110.4800","5. volume":"5195600"},"2009-11-10":{"1. open":"109.6600","2. high":"110.2800","3. low":"109.3300","4. close":"109.8900","5. volume":"3266800"},"2009-11-09":{"1. open":"108.3500","2. high":"109.9600","3. low":"108.2300","4. close":"109.9200","5. volume":"2704200"},"2009-11-06":{"1. open":"106.5900","2. high":"107.7400","3. low":"106.4000","4. close":"107.5100","5. volume":"3510400"},"2009-11-05":{"1. open":"106.0000","2. high":"107.2050","3. low":"105.7900","4. close":"107.1600","5. volume":"3062600"},"2009-11-04":{"1. open":"105.8400","2. high":"106.6600","3. low":"104.9803","4. close":"105.1000","5. volume":"5923700"},"2009-11-03":{"1. open":"104.0600","2. high":"105.1200","3. low":"103.8900","4. close":"104.9700","5. volume":"5351700"},"2009-11-02":{"1. open":"104.4000","2. high":"105.7440","3. low":"103.4200","4. close":"104.6300","5. volume":"5511800"},"2009-10-30":{"1. open":"106.6800","2. high":"106.9700","3. low":"103.7700","4. close":"103.9700","5. volume":"6859400"},"2009-10-29":{"1. open":"105.5300","2. high":"107.1900","3. low":"104.7473","4. close":"106.9600","5. volume":"4557600"},"2009-10-28":{"1. open":"106.4800","2. high":"106.8100","3. low":"104.6900","4. close":"104.7600","5. volume":"5355900"},"2009-10-27":{"1. open":"107.4000","2. high":"107.7400","3. low":"106.3000","4. close":"106.7700","5. volume":"5870500"},"2009-10-26":{"1. open":"108.5700","2. high":"109.6600","3. low":"106.9700","4. close":"107.1900","5. volume":"5500600"},"2009-10-23":{"1. open":"110.0600","2. high":"110.7500","3. low":"108.0000","4. close":"108.4600","5. volume":"4828000"},"2009-10-22":{"1. open":"108.5600","2. high":"110.0100","3. low":"107.8500","4. close":"109.6400","5. volume":"4915300"},"2009-10-21":{"1. open":"109.4000","2. high":"110.6600","3. low":"108.5100","4. close":"108.5600","5. volume":"3741400"},"2009-10-20":{"1. open":"110.3000","2. high":"110.3400","3. low":"109.0400","4. close":"109.6300","5. volume":"3112100"},"2009-10-19":{"1. open":"109.4600","2. high":"110.4800","3. low":"109.1000","4. close":"110.1700","5. volume":"2097000"},"2009-10-16":{"1. open":"109.0800","2. high":"109.6200","3. low":"108.5800","4. close":"109.2500","5. volume":"2242400"},"2009-10-15":{"1. open":"109.1700","2. high":"110.0700","3. low":"109.0800","4. close":"110.0700","5. volume":"2924500"},"2009-10-14":{"1. open":"109.0900","2. high":"109.7700","3. low":"108.6200","4. close":"109.7000","5. volume":"3052300"},"2009-10-13":{"1. open":"107.7600","2. high":"108.0100","3. low":"107.1300","4. close":"107.8300","5. volume":"6010700"},"2009-10-12":{"1. open":"108.1300","2. high":"108.4300","3. low":"107.6300","4. close":"108.0300","5. volume":"1446100"},"2009-10-09":{"1. open":"106.9400","2. high":"107.5900","3. low":"106.7100","4. close":"107.5500","5. volume":"1849200"},"2009-10-08":{"1. open":"106.9000","2. high":"107.5200","3. low":"106.5200","4. close":"106.9200","5. volume":"2044800"},"2009-10-07":{"1. open":"105.6300","2. high":"106.2500","3. low":"105.4400","4. close":"106.1100","5. volume":"2880100"},"2009-10-06":{"1. open":"105.1200","2. high":"106.4700","3. low":"105.0600","4. close":"105.8000","5. volume":"2763000"},"2009-10-05":{"1. open":"103.2100","2. high":"104.6500","3. low":"102.9500","4. close":"104.3500","5. volume":"2239100"},"2009-10-02":{"1. open":"102.3800","2. high":"103.4200","3. low":"102.3300","4. close":"102.8500","5. volume":"2994800"},"2009-10-01":{"1. open":"105.6700","2. high":"106.6000","3. low":"103.2800","4. close":"103.3200","5. volume":"6260200"},"2009-09-30":{"1. open":"106.7000","2. high":"106.7900","3. low":"104.9700","4. close":"106.0100","5. volume":"3298900"},"2009-09-29":{"1. open":"106.8500","2. high":"107.3500","3. low":"106.1300","4. close":"106.3200","5. volume":"3226500"},"2009-09-28":{"1. open":"105.2300","2. high":"106.8800","3. low":"105.1775","4. close":"106.6200","5. volume":"3114200"},"2009-09-25":{"1. open":"105.1100","2. high":"105.7000","3. low":"104.4300","4. close":"104.8600","5. volume":"4080900"},"2009-09-24":{"1. open":"106.7200","2. high":"106.9800","3. low":"104.9100","4. close":"105.3200","5. volume":"4716100"},"2009-09-23":{"1. open":"107.7000","2. high":"108.3700","3. low":"106.3600","4. close":"106.5600","5. volume":"3701300"},"2009-09-22":{"1. open":"107.9800","2. high":"108.2400","3. low":"107.4800","4. close":"107.9400","5. volume":"2065600"},"2009-09-21":{"1. open":"107.0650","2. high":"107.5800","3. low":"106.5500","4. close":"107.2900","5. volume":"7399900"},"2009-09-18":{"1. open":"108.0200","2. high":"108.0400","3. low":"107.2500","4. close":"107.6000","5. volume":"3572600"},"2009-09-17":{"1. open":"107.5300","2. high":"108.4200","3. low":"106.9500","4. close":"107.5300","5. volume":"3387300"},"2009-09-16":{"1. open":"106.4600","2. high":"107.7000","3. low":"106.1000","4. close":"107.6600","5. volume":"2498800"},"2009-09-15":{"1. open":"105.7900","2. high":"106.4648","3. low":"105.1200","4. close":"106.0400","5. volume":"3379100"},"2009-09-14":{"1. open":"104.2100","2. high":"105.8100","3. low":"104.2100","4. close":"105.7100","5. volume":"6769100"},"2009-09-11":{"1. open":"105.3500","2. high":"105.6468","3. low":"104.6400","4. close":"105.1400","5. volume":"1538200"},"2009-09-10":{"1. open":"104.1000","2. high":"105.2000","3. low":"103.5700","4. close":"105.0900","5. volume":"2480300"},"2009-09-09":{"1. open":"103.4400","2. high":"104.4200","3. low":"103.1500","4. close":"104.0600","5. volume":"1701500"},"2009-09-08":{"1. open":"103.3300","2. high":"103.3800","3. low":"102.7420","4. close":"103.2700","5. volume":"1506900"},"2009-09-04":{"1. open":"101.2000","2. high":"102.4300","3. low":"100.8700","4. close":"102.3600","5. volume":"2243100"},"2009-09-03":{"1. open":"100.7000","2. high":"101.0900","3. low":"99.9400","4. close":"100.9200","5. volume":"1518000"},"2009-09-02":{"1. open":"100.0800","2. high":"100.7600","3. low":"99.8900","4. close":"100.1100","5. volume":"2553800"},"2009-09-01":{"1. open":"102.2900","2. high":"103.6600","3. low":"100.3000","4. close":"100.5000","5. volume":"3501500"},"2009-08-31":{"1. open":"102.6700","2. high":"102.8900","3. low":"102.1460","4. close":"102.8000","5. volume":"2699700"},"2009-08-28":{"1. open":"104.5700","2. high":"104.6700","3. low":"103.0000","4. close":"103.7300","5. volume":"2488400"},"2009-08-27":{"1. open":"103.3700","2. high":"104.0500","3. low":"102.2800","4. close":"103.7800","5. volume":"1798500"},"2009-08-26":{"1. open":"103.1600","2. high":"103.9500","3. low":"102.8215","4. close":"103.4600","5. volume":"2647700"},"2009-08-25":{"1. open":"103.7300","2. high":"104.4900","3. low":"103.2700","4. close":"103.5000","5. volume":"2973000"},"2009-08-24":{"1. open":"103.7200","2. high":"104.2800","3. low":"102.9300","4. close":"103.2700","5. volume":"1972500"},"2009-08-21":{"1. open":"102.1700","2. high":"103.4600","3. low":"101.9520","4. close":"103.2800","5. volume":"1940800"},"2009-08-20":{"1. open":"100.3800","2. high":"101.5400","3. low":"100.2100","4. close":"101.3100","5. volume":"2216900"},"2009-08-19":{"1. open":"98.6600","2. high":"100.6200","3. low":"98.5860","4. close":"100.3000","5. volume":"7211700"},"2009-08-18":{"1. open":"98.8800","2. high":"99.7600","3. low":"98.6700","4. close":"99.5200","5. volume":"5600000"},"2009-08-17":{"1. open":"99.1500","2. high":"99.2500","3. low":"98.4300","4. close":"98.5700","5. volume":"2980300"},"2009-08-14":{"1. open":"101.8900","2. high":"101.9200","3. low":"100.0100","4. close":"101.0500","5. volume":"3872600"},"2009-08-13":{"1. open":"101.5800","2. high":"101.9300","3. low":"100.5800","4. close":"101.8800","5. volume":"5157200"},"2009-08-12":{"1. open":"99.8500","2. high":"101.8800","3. low":"99.8500","4. close":"101.1200","5. volume":"2590800"},"2009-08-11":{"1. open":"100.8800","2. high":"100.9300","3. low":"99.7800","4. close":"100.0000","5. volume":"5343600"},"2009-08-10":{"1. open":"101.0600","2. high":"101.5382","3. low":"100.6100","4. close":"101.3400","5. volume":"2760500"},"2009-08-07":{"1. open":"101.2800","2. high":"102.3500","3. low":"100.7100","4. close":"101.4900","5. volume":"2578800"},"2009-08-06":{"1. open":"101.1800","2. high":"101.3200","3. low":"99.7500","4. close":"100.2300","5. volume":"2798200"},"2009-08-05":{"1. open":"101.1100","2. high":"101.1700","3. low":"99.9100","4. close":"100.6900","5. volume":"3038100"},"2009-08-04":{"1. open":"100.3000","2. high":"101.1600","3. low":"100.1100","4. close":"100.9800","5. volume":"3249700"},"2009-08-03":{"1. open":"100.1500","2. high":"100.8500","3. low":"99.6400","4. close":"100.6700","5. volume":"3324700"},"2009-07-31":{"1. open":"99.0100","2. high":"99.7600","3. low":"98.7080","4. close":"99.1700","5. volume":"3430900"},"2009-07-30":{"1. open":"99.1600","2. high":"100.1400","3. low":"98.9100","4. close":"98.9500","5. volume":"3260100"},"2009-07-29":{"1. open":"97.7400","2. high":"98.2400","3. low":"97.2900","4. close":"97.9300","5. volume":"3677600"},"2009-07-28":{"1. open":"97.9800","2. high":"98.6800","3. low":"97.3800","4. close":"98.4100","5. volume":"3002100"},"2009-07-27":{"1. open":"98.2400","2. high":"98.7300","3. low":"97.6600","4. close":"98.6700","5. volume":"5628000"},"2009-07-24":{"1. open":"97.4300","2. high":"98.4400","3. low":"97.0000","4. close":"98.3900","5. volume":"8785100"},"2009-07-23":{"1. open":"95.9300","2. high":"98.3900","3. low":"95.8500","4. close":"97.9600","5. volume":"2916100"},"2009-07-22":{"1. open":"95.3300","2. high":"96.4200","3. low":"95.2000","4. close":"95.8400","5. volume":"3557700"},"2009-07-21":{"1. open":"96.1600","2. high":"96.2100","3. low":"94.7200","4. close":"95.7900","5. volume":"3620300"},"2009-07-20":{"1. open":"94.9800","2. high":"95.5900","3. low":"94.4820","4. close":"95.3300","5. volume":"3850000"},"2009-07-17":{"1. open":"94.3200","2. high":"94.6101","3. low":"93.8500","4. close":"94.4800","5. volume":"2729800"},"2009-07-16":{"1. open":"93.3000","2. high":"94.8000","3. low":"93.1200","4. close":"94.4400","5. volume":"2420900"},"2009-07-15":{"1. open":"92.1200","2. high":"93.8000","3. low":"91.9900","4. close":"93.6000","5. volume":"3290300"},"2009-07-14":{"1. open":"90.6200","2. high":"90.9800","3. low":"90.0200","4. close":"90.9600","5. volume":"6877400"},"2009-07-13":{"1. open":"88.5500","2. high":"90.4400","3. low":"87.8899","4. close":"90.3900","5. volume":"3195000"},"2009-07-10":{"1. open":"87.9800","2. high":"88.7500","3. low":"87.6300","4. close":"88.2503","5. volume":"4725100"},"2009-07-09":{"1. open":"88.8200","2. high":"89.1800","3. low":"88.2000","4. close":"88.5100","5. volume":"4831400"},"2009-07-08":{"1. open":"88.8000","2. high":"89.0800","3. low":"87.3000","4. close":"88.2900","5. volume":"6816100"},"2009-07-07":{"1. open":"89.9500","2. high":"90.1883","3. low":"88.3000","4. close":"88.3300","5. volume":"4642500"},"2009-07-06":{"1. open":"89.2300","2. high":"90.2100","3. low":"88.9600","4. close":"90.1000","5. volume":"5612600"},"2009-07-02":{"1. open":"91.4400","2. high":"91.4500","3. low":"90.0500","4. close":"90.0700","5. volume":"3868200"},"2009-07-01":{"1. open":"92.6100","2. high":"93.5200","3. low":"92.5200","4. close":"92.6300","5. volume":"7700000"},"2009-06-30":{"1. open":"93.0200","2. high":"93.3300","3. low":"91.5500","4. close":"92.3500","5. volume":"4749200"},"2009-06-29":{"1. open":"92.3800","2. high":"93.1000","3. low":"91.8900","4. close":"92.9800","5. volume":"3518300"},"2009-06-26":{"1. open":"92.0600","2. high":"92.5300","3. low":"91.5700","4. close":"92.0100","5. volume":"7585700"},"2009-06-25":{"1. open":"89.9700","2. high":"92.4400","3. low":"89.8500","4. close":"92.3100","5. volume":"4822000"},"2009-06-24":{"1. open":"90.4500","2. high":"91.3600","3. low":"89.8800","4. close":"90.3900","5. volume":"3525600"},"2009-06-23":{"1. open":"89.7800","2. high":"90.1600","3. low":"89.1200","4. close":"89.6400","5. volume":"5675000"},"2009-06-22":{"1. open":"91.9000","2. high":"91.9400","3. low":"90.0200","4. close":"90.0300","5. volume":"6064100"},"2009-06-19":{"1. open":"93.3500","2. high":"93.4900","3. low":"92.3100","4. close":"92.8400","5. volume":"3271300"},"2009-06-18":{"1. open":"91.9600","2. high":"92.9300","3. low":"91.5400","4. close":"92.3100","5. volume":"2794400"},"2009-06-17":{"1. open":"91.9100","2. high":"92.5700","3. low":"91.0900","4. close":"91.7700","5. volume":"5618700"},"2009-06-16":{"1. open":"93.4500","2. high":"93.5500","3. low":"91.8200","4. close":"91.9400","5. volume":"5855200"},"2009-06-15":{"1. open":"94.2100","2. high":"94.2600","3. low":"92.6800","4. close":"93.1800","5. volume":"2959800"},"2009-06-12":{"1. open":"94.6400","2. high":"95.3900","3. low":"94.2700","4. close":"95.3900","5. volume":"2517900"},"2009-06-11":{"1. open":"94.9300","2. high":"96.3900","3. low":"94.8700","4. close":"95.0800","5. volume":"2915600"},"2009-06-10":{"1. open":"95.7400","2. high":"95.7800","3. low":"93.4700","4. close":"94.6600","5. volume":"3117700"},"2009-06-09":{"1. open":"94.9400","2. high":"95.4100","3. low":"94.3000","4. close":"94.9200","5. volume":"3770100"},"2009-06-08":{"1. open":"94.1000","2. high":"95.3600","3. low":"93.3200","4. close":"94.4800","5. volume":"3251400"},"2009-06-05":{"1. open":"95.8100","2. high":"95.9400","3. low":"94.0600","4. close":"94.8600","5. volume":"5884000"},"2009-06-04":{"1. open":"94.2600","2. high":"94.9300","3. low":"93.5700","4. close":"94.8200","5. volume":"3358800"},"2009-06-03":{"1. open":"94.3300","2. high":"94.3998","3. low":"93.0200","4. close":"93.9400","5. volume":"6783000"},"2009-06-02":{"1. open":"94.7200","2. high":"95.6400","3. low":"94.4400","4. close":"95.1400","5. volume":"4839300"},"2009-06-01":{"1. open":"93.9000","2. high":"95.4300","3. low":"93.6900","4. close":"95.0230","5. volume":"3855900"},"2009-05-29":{"1. open":"91.6700","2. high":"93.0100","3. low":"90.9400","4. close":"92.8100","5. volume":"7027700"},"2009-05-28":{"1. open":"90.7200","2. high":"91.5600","3. low":"89.3300","4. close":"91.1300","5. volume":"4056000"},"2009-05-27":{"1. open":"91.7000","2. high":"91.9900","3. low":"89.7800","4. close":"89.8900","5. volume":"5038700"},"2009-05-26":{"1. open":"88.5800","2. high":"91.7900","3. low":"88.5600","4. close":"91.6000","5. volume":"4804600"},"2009-05-22":{"1. open":"89.7000","2. high":"90.2500","3. low":"88.9360","4. close":"89.2200","5. volume":"5367900"},"2009-05-21":{"1. open":"89.6800","2. high":"90.0500","3. low":"88.5100","4. close":"89.4000","5. volume":"3998500"},"2009-05-20":{"1. open":"92.2100","2. high":"93.0500","3. low":"90.6600","4. close":"90.7600","5. volume":"5735800"},"2009-05-19":{"1. open":"91.4500","2. high":"92.2200","3. low":"91.0800","4. close":"91.3300","5. volume":"4147800"},"2009-05-18":{"1. open":"89.7700","2. high":"91.5500","3. low":"89.6200","4. close":"91.4400","5. volume":"3264600"},"2009-05-15":{"1. open":"89.6400","2. high":"90.2500","3. low":"88.3700","4. close":"88.9400","5. volume":"4604100"},"2009-05-14":{"1. open":"89.0200","2. high":"90.3600","3. low":"88.7600","4. close":"89.6500","5. volume":"4711900"},"2009-05-13":{"1. open":"89.9500","2. high":"90.2500","3. low":"88.7300","4. close":"89.0400","5. volume":"6179300"},"2009-05-12":{"1. open":"91.8500","2. high":"92.0600","3. low":"90.1000","4. close":"91.2400","5. volume":"4827700"},"2009-05-11":{"1. open":"91.9600","2. high":"92.3200","3. low":"91.2900","4. close":"91.4100","5. volume":"5411900"},"2009-05-08":{"1. open":"92.3400","2. high":"93.4700","3. low":"91.6800","4. close":"93.2300","5. volume":"4632600"},"2009-05-07":{"1. open":"93.3200","2. high":"93.3900","3. low":"90.5400","4. close":"91.0400","5. volume":"7551100"},"2009-05-06":{"1. open":"91.9200","2. high":"92.4500","3. low":"90.8600","4. close":"92.3400","5. volume":"6352300"},"2009-05-05":{"1. open":"90.8300","2. high":"91.1600","3. low":"90.1000","4. close":"90.7700","5. volume":"5741800"},"2009-05-04":{"1. open":"88.8200","2. high":"91.1900","3. low":"88.6300","4. close":"91.1500","5. volume":"3523300"},"2009-05-01":{"1. open":"87.7000","2. high":"88.4400","3. low":"86.9500","4. close":"88.1200","5. volume":"3633000"},"2009-04-30":{"1. open":"88.7800","2. high":"89.2500","3. low":"87.1900","4. close":"87.6900","5. volume":"10533800"},"2009-04-29":{"1. open":"86.7700","2. high":"88.5800","3. low":"86.5500","4. close":"87.6000","5. volume":"4432200"},"2009-04-28":{"1. open":"85.1900","2. high":"86.8200","3. low":"85.0000","4. close":"85.8300","5. volume":"4961200"},"2009-04-27":{"1. open":"85.9100","2. high":"87.2300","3. low":"85.7600","4. close":"86.1100","5. volume":"4590100"},"2009-04-24":{"1. open":"86.2800","2. high":"87.5300","3. low":"85.9500","4. close":"86.8700","5. volume":"4053100"},"2009-04-23":{"1. open":"84.9300","2. high":"85.6600","3. low":"83.8500","4. close":"85.6000","5. volume":"5367600"},"2009-04-22":{"1. open":"84.5200","2. high":"86.5600","3. low":"84.2900","4. close":"84.7700","5. volume":"9038400"},"2009-04-21":{"1. open":"83.0300","2. high":"85.3546","3. low":"82.9700","4. close":"85.3200","5. volume":"6603300"},"2009-04-20":{"1. open":"85.8000","2. high":"85.8900","3. low":"83.5500","4. close":"83.6900","5. volume":"3182200"},"2009-04-17":{"1. open":"87.0400","2. high":"87.8700","3. low":"86.3600","4. close":"87.2800","5. volume":"3864100"},"2009-04-16":{"1. open":"86.1500","2. high":"87.3600","3. low":"85.0000","4. close":"86.7700","5. volume":"4234300"},"2009-04-15":{"1. open":"84.0300","2. high":"85.6380","3. low":"83.8000","4. close":"85.4800","5. volume":"3943000"},"2009-04-14":{"1. open":"85.2600","2. high":"85.9800","3. low":"84.3000","4. close":"84.5700","5. volume":"5225000"},"2009-04-13":{"1. open":"85.1500","2. high":"86.7600","3. low":"84.8000","4. close":"86.1000","5. volume":"4030400"},"2009-04-09":{"1. open":"84.9000","2. high":"86.0100","3. low":"84.5600","4. close":"86.0000","5. volume":"4756600"},"2009-04-08":{"1. open":"82.2800","2. high":"83.1500","3. low":"81.7600","4. close":"82.7000","5. volume":"4594900"},"2009-04-07":{"1. open":"82.4100","2. high":"82.8500","3. low":"81.7200","4. close":"81.8000","5. volume":"5112400"},"2009-04-06":{"1. open":"83.5700","2. high":"84.0100","3. low":"82.5100","4. close":"83.7500","5. volume":"5049900"},"2009-04-03":{"1. open":"83.7000","2. high":"84.4900","3. low":"82.8800","4. close":"84.4500","5. volume":"6816800"},"2009-04-02":{"1. open":"83.2800","2. high":"84.8300","3. low":"82.9500","4. close":"83.6300","5. volume":"10098900"},"2009-04-01":{"1. open":"78.7400","2. high":"81.6200","3. low":"78.5500","4. close":"81.2600","5. volume":"6667400"},"2009-03-31":{"1. open":"79.7800","2. high":"81.2700","3. low":"79.2600","4. close":"79.6200","5. volume":"8959600"},"2009-03-30":{"1. open":"79.9700","2. high":"80.0800","3. low":"78.1300","4. close":"78.9900","5. volume":"6650200"},"2009-03-27":{"1. open":"82.2100","2. high":"82.7000","3. low":"81.5200","4. close":"81.8000","5. volume":"6124800"},"2009-03-26":{"1. open":"82.4700","2. high":"83.5000","3. low":"81.6900","4. close":"83.3000","5. volume":"8810300"},"2009-03-25":{"1. open":"81.4400","2. high":"82.9200","3. low":"79.2800","4. close":"81.5700","5. volume":"7907900"},"2009-03-24":{"1. open":"81.9900","2. high":"83.1200","3. low":"81.2700","4. close":"81.4600","5. volume":"7858300"},"2009-03-23":{"1. open":"79.5900","2. high":"83.0500","3. low":"79.1600","4. close":"83.0400","5. volume":"8836400"},"2009-03-20":{"1. open":"79.5200","2. high":"79.6000","3. low":"77.2700","4. close":"77.4000","5. volume":"8213200"},"2009-03-19":{"1. open":"81.1400","2. high":"81.2000","3. low":"78.8800","4. close":"79.0800","5. volume":"10163100"},"2009-03-18":{"1. open":"78.0000","2. high":"81.1000","3. low":"77.2500","4. close":"79.9700","5. volume":"10263600"},"2009-03-17":{"1. open":"76.1900","2. high":"78.4700","3. low":"75.6200","4. close":"78.3700","5. volume":"6984600"},"2009-03-16":{"1. open":"77.1800","2. high":"78.1460","3. low":"75.9400","4. close":"76.0900","5. volume":"10316700"},"2009-03-13":{"1. open":"76.2500","2. high":"76.5500","3. low":"74.9000","4. close":"76.2800","5. volume":"8082100"},"2009-03-12":{"1. open":"72.7400","2. high":"75.9200","3. low":"72.1200","4. close":"75.6700","5. volume":"11723300"},"2009-03-11":{"1. open":"73.1200","2. high":"73.8900","3. low":"72.0000","4. close":"72.7200","5. volume":"9033400"},"2009-03-10":{"1. open":"69.6100","2. high":"72.5000","3. low":"69.4900","4. close":"72.3700","5. volume":"8714700"},"2009-03-09":{"1. open":"68.0900","2. high":"70.1300","3. low":"67.8500","4. close":"68.1900","5. volume":"6439700"},"2009-03-06":{"1. open":"69.5400","2. high":"70.5800","3. low":"67.2203","4. close":"68.9500","5. volume":"8246500"},"2009-03-05":{"1. open":"70.2200","2. high":"71.0000","3. low":"68.3000","4. close":"68.9600","5. volume":"8165300"},"2009-03-04":{"1. open":"71.4000","2. high":"73.0100","3. low":"70.5600","4. close":"71.9500","5. volume":"6954300"},"2009-03-03":{"1. open":"71.7400","2. high":"71.8300","3. low":"69.7700","4. close":"70.1800","5. volume":"5877600"},"2009-03-02":{"1. open":"72.6400","2. high":"73.0500","3. low":"70.5200","4. close":"70.7900","5. volume":"10056600"},"2009-02-27":{"1. open":"74.2400","2. high":"75.7100","3. low":"73.9830","4. close":"74.2100","5. volume":"8721000"},"2009-02-26":{"1. open":"77.9300","2. high":"78.5300","3. low":"75.6900","4. close":"75.7800","5. volume":"6962100"},"2009-02-25":{"1. open":"77.3600","2. high":"78.5900","3. low":"75.8000","4. close":"76.9700","5. volume":"7857500"},"2009-02-24":{"1. open":"75.4700","2. high":"78.1150","3. low":"75.0200","4. close":"77.7000","5. volume":"7655400"},"2009-02-23":{"1. open":"78.4000","2. high":"78.4100","3. low":"74.7500","4. close":"74.9200","5. volume":"6000400"},"2009-02-20":{"1. open":"76.8900","2. high":"78.5000","3. low":"75.9300","4. close":"77.6300","5. volume":"8373600"},"2009-02-19":{"1. open":"80.0300","2. high":"80.3150","3. low":"78.2000","4. close":"78.4100","5. volume":"4841300"},"2009-02-18":{"1. open":"79.9500","2. high":"80.1300","3. low":"78.4800","4. close":"79.2300","5. volume":"5474100"},"2009-02-17":{"1. open":"80.3300","2. high":"80.7840","3. low":"79.3500","4. close":"79.3500","5. volume":"8827900"},"2009-02-13":{"1. open":"83.7800","2. high":"84.4100","3. low":"82.9400","4. close":"82.9900","5. volume":"5675600"},"2009-02-12":{"1. open":"82.3500","2. high":"84.0300","3. low":"81.2200","4. close":"83.9300","5. volume":"7899100"},"2009-02-11":{"1. open":"83.6900","2. high":"84.2600","3. low":"82.6100","4. close":"83.7900","5. volume":"5517500"},"2009-02-10":{"1. open":"86.4700","2. high":"87.2100","3. low":"82.6300","4. close":"83.2300","5. volume":"7292700"},"2009-02-09":{"1. open":"87.1600","2. high":"87.9400","3. low":"86.5400","4. close":"87.3800","5. volume":"4077400"},"2009-02-06":{"1. open":"85.0800","2. high":"87.5300","3. low":"84.8700","4. close":"87.1800","5. volume":"5173600"},"2009-02-05":{"1. open":"82.8700","2. high":"85.4800","3. low":"82.3000","4. close":"84.8100","5. volume":"5686700"},"2009-02-04":{"1. open":"84.4500","2. high":"85.5400","3. low":"83.2460","4. close":"83.5400","5. volume":"4899200"},"2009-02-03":{"1. open":"83.2700","2. high":"84.5600","3. low":"82.4200","4. close":"83.9300","5. volume":"4168100"},"2009-02-02":{"1. open":"81.7200","2. high":"83.3700","3. low":"81.5100","4. close":"82.7200","5. volume":"4195100"},"2009-01-30":{"1. open":"85.1200","2. high":"85.4500","3. low":"82.3900","4. close":"82.9700","5. volume":"6250700"},"2009-01-29":{"1. open":"86.3500","2. high":"86.5600","3. low":"84.6700","4. close":"84.7300","5. volume":"5338800"},"2009-01-28":{"1. open":"86.6600","2. high":"88.1400","3. low":"86.2600","4. close":"87.5600","5. volume":"6240200"},"2009-01-27":{"1. open":"84.3100","2. high":"85.3200","3. low":"83.7600","4. close":"84.7400","5. volume":"5010400"},"2009-01-26":{"1. open":"83.8100","2. high":"85.5500","3. low":"83.0000","4. close":"83.9000","5. volume":"6167800"},"2009-01-23":{"1. open":"81.0300","2. high":"84.1800","3. low":"80.7630","4. close":"83.2200","5. volume":"7720500"},"2009-01-22":{"1. open":"82.6400","2. high":"84.2200","3. low":"81.3600","4. close":"83.0200","5. volume":"8406000"},"2009-01-21":{"1. open":"82.2000","2. high":"84.4300","3. low":"80.6800","4. close":"84.2500","5. volume":"5428500"},"2009-01-20":{"1. open":"84.4300","2. high":"84.6900","3. low":"80.6600","4. close":"80.7400","5. volume":"6411400"},"2009-01-16":{"1. open":"86.0500","2. high":"86.1450","3. low":"83.2500","4. close":"85.2300","5. volume":"6183700"},"2009-01-15":{"1. open":"84.3000","2. high":"85.4400","3. low":"81.9300","4. close":"84.7000","5. volume":"7358500"},"2009-01-14":{"1. open":"85.8400","2. high":"85.9300","3. low":"83.9000","4. close":"84.5200","5. volume":"4951500"},"2009-01-13":{"1. open":"86.9300","2. high":"87.9500","3. low":"86.4200","4. close":"87.2800","5. volume":"4676100"},"2009-01-12":{"1. open":"89.0300","2. high":"89.1184","3. low":"86.6300","4. close":"87.2100","5. volume":"3357600"},"2009-01-09":{"1. open":"91.3900","2. high":"91.5000","3. low":"89.0200","4. close":"89.2600","5. volume":"2805200"},"2009-01-08":{"1. open":"90.3400","2. high":"91.2600","3. low":"89.8800","4. close":"91.2600","5. volume":"3967600"},"2009-01-07":{"1. open":"92.1100","2. high":"92.4700","3. low":"90.4200","4. close":"90.8600","5. volume":"4366100"},"2009-01-06":{"1. open":"93.9200","2. high":"94.6500","3. low":"92.9000","4. close":"93.6100","5. volume":"6392600"},"2009-01-05":{"1. open":"92.8300","2. high":"93.8400","3. low":"92.0800","4. close":"93.0200","5. volume":"6354200"},"2009-01-02":{"1. open":"90.7500","2. high":"93.6600","3. low":"90.1000","4. close":"93.2600","5. volume":"3876800"},"2008-12-31":{"1. open":"89.3500","2. high":"91.2100","3. low":"89.1000","4. close":"90.3100","5. volume":"8350100"},"2008-12-30":{"1. open":"87.7800","2. high":"89.2800","3. low":"87.3200","4. close":"89.1400","5. volume":"4783200"},"2008-12-29":{"1. open":"87.4700","2. high":"87.5180","3. low":"85.8100","4. close":"87.2500","5. volume":"3312800"},"2008-12-26":{"1. open":"87.5000","2. high":"87.5000","3. low":"86.7300","4. close":"87.4000","5. volume":"1537200"},"2008-12-24":{"1. open":"86.7200","2. high":"87.0900","3. low":"86.2330","4. close":"86.8500","5. volume":"1731700"},"2008-12-23":{"1. open":"88.5000","2. high":"88.8200","3. low":"86.6900","4. close":"86.9700","5. volume":"5117200"},"2008-12-22":{"1. open":"89.5700","2. high":"89.5700","3. low":"86.3600","4. close":"88.0400","5. volume":"5311300"},"2008-12-19":{"1. open":"91.2200","2. high":"91.2900","3. low":"88.9984","4. close":"89.2300","5. volume":"5039500"},"2008-12-18":{"1. open":"91.5800","2. high":"91.8700","3. low":"88.3800","4. close":"89.4700","5. volume":"6720300"},"2008-12-17":{"1. open":"91.0300","2. high":"92.6200","3. low":"90.2500","4. close":"91.1400","5. volume":"6487300"},"2008-12-16":{"1. open":"88.5800","2. high":"92.2100","3. low":"88.3937","4. close":"92.0500","5. volume":"6841600"},"2008-12-15":{"1. open":"89.1400","2. high":"89.3400","3. low":"86.4400","4. close":"87.7200","5. volume":"4971800"},"2008-12-12":{"1. open":"85.7500","2. high":"89.0600","3. low":"85.3400","4. close":"88.6700","5. volume":"6698300"},"2008-12-11":{"1. open":"89.7200","2. high":"91.1900","3. low":"87.5400","4. close":"88.2100","5. volume":"6413800"},"2008-12-10":{"1. open":"90.5700","2. high":"91.5500","3. low":"89.1800","4. close":"90.5600","5. volume":"6652800"},"2008-12-09":{"1. open":"90.5500","2. high":"92.3200","3. low":"89.1600","4. close":"89.6400","5. volume":"8625000"},"2008-12-08":{"1. open":"90.5800","2. high":"92.5900","3. low":"90.0000","4. close":"91.3200","5. volume":"8221000"},"2008-12-05":{"1. open":"83.7800","2. high":"88.6300","3. low":"82.3960","4. close":"88.2100","5. volume":"18271400"},"2008-12-04":{"1. open":"86.2200","2. high":"88.2300","3. low":"83.8900","4. close":"85.0700","5. volume":"16779400"},"2008-12-03":{"1. open":"83.5600","2. high":"87.9900","3. low":"83.2900","4. close":"87.6700","5. volume":"13416900"},"2008-12-02":{"1. open":"83.6600","2. high":"85.6500","3. low":"82.4000","4. close":"85.4800","5. volume":"19067000"},"2008-12-01":{"1. open":"87.6600","2. high":"87.7100","3. low":"82.1100","4. close":"82.2400","5. volume":"16389400"},"2008-11-28":{"1. open":"88.7500","2. high":"90.2900","3. low":"88.6700","4. close":"90.1200","5. volume":"5602300"},"2008-11-26":{"1. open":"84.4550","2. high":"89.3300","3. low":"84.4000","4. close":"89.2200","5. volume":"13837100"},"2008-11-25":{"1. open":"87.4900","2. high":"87.6600","3. low":"83.9700","4. close":"86.2600","5. volume":"20445800"},"2008-11-24":{"1. open":"82.1200","2. high":"87.1700","3. low":"81.3400","4. close":"84.8900","5. volume":"17197600"},"2008-11-21":{"1. open":"77.6100","2. high":"80.6600","3. low":"74.5000","4. close":"80.4700","5. volume":"15983000"},"2008-11-20":{"1. open":"80.3100","2. high":"82.6400","3. low":"75.2100","4. close":"75.9900","5. volume":"18043400"},"2008-11-19":{"1. open":"86.0700","2. high":"87.0100","3. low":"81.0800","4. close":"81.3800","5. volume":"10613600"},"2008-11-18":{"1. open":"85.3300","2. high":"87.1600","3. low":"83.0900","4. close":"86.2500","5. volume":"8536400"},"2008-11-17":{"1. open":"86.4600","2. high":"88.7000","3. low":"85.3200","4. close":"85.4700","5. volume":"8416300"},"2008-11-14":{"1. open":"89.5700","2. high":"92.2500","3. low":"87.4000","4. close":"87.7400","5. volume":"9168200"},"2008-11-13":{"1. open":"86.2800","2. high":"91.8200","3. low":"82.2600","4. close":"91.6600","5. volume":"13220400"},"2008-11-12":{"1. open":"88.4000","2. high":"89.1200","3. low":"85.4250","4. close":"85.8100","5. volume":"7656300"},"2008-11-11":{"1. open":"90.8900","2. high":"92.1900","3. low":"88.8400","4. close":"90.1900","5. volume":"7727100"},"2008-11-10":{"1. open":"95.3100","2. high":"95.7000","3. low":"91.1000","4. close":"92.4700","5. volume":"5100200"},"2008-11-07":{"1. open":"91.8800","2. high":"93.6100","3. low":"91.0600","4. close":"93.2400","5. volume":"6955200"},"2008-11-06":{"1. open":"94.7400","2. high":"95.5900","3. low":"90.2900","4. close":"90.9000","5. volume":"8329500"},"2008-11-05":{"1. open":"99.4100","2. high":"100.4000","3. low":"95.2600","4. close":"95.8600","5. volume":"6519000"},"2008-11-04":{"1. open":"99.2200","2. high":"101.0720","3. low":"98.4400","4. close":"100.6500","5. volume":"5401400"},"2008-11-03":{"1. open":"97.0000","2. high":"97.8900","3. low":"96.1600","4. close":"97.0000","5. volume":"4855600"},"2008-10-31":{"1. open":"95.3200","2. high":"98.7500","3. low":"94.6900","4. close":"97.3900","5. volume":"7769600"},"2008-10-30":{"1. open":"95.8800","2. high":"96.6700","3. low":"93.0800","4. close":"95.6700","5. volume":"7994600"},"2008-10-29":{"1. open":"93.8600","2. high":"97.3900","3. low":"92.2800","4. close":"92.2900","5. volume":"8778100"},"2008-10-28":{"1. open":"87.5900","2. high":"94.3300","3. low":"84.7200","4. close":"94.1900","5. volume":"9834100"},"2008-10-27":{"1. open":"86.1400","2. high":"89.6700","3. low":"84.6800","4. close":"84.7800","5. volume":"7370800"},"2008-10-24":{"1. open":"84.7200","2. high":"90.0500","3. low":"84.1200","4. close":"87.6300","5. volume":"12867200"},"2008-10-23":{"1. open":"90.4700","2. high":"92.6100","3. low":"86.0000","4. close":"91.1000","5. volume":"16961200"},"2008-10-22":{"1. open":"93.4000","2. high":"93.6800","3. low":"87.7400","4. close":"90.3400","5. volume":"8730300"},"2008-10-21":{"1. open":"97.2600","2. high":"98.8180","3. low":"95.4420","4. close":"95.5700","5. volume":"8433600"},"2008-10-20":{"1. open":"95.6500","2. high":"98.7820","3. low":"94.5800","4. close":"98.7500","5. volume":"7405600"},"2008-10-17":{"1. open":"92.1900","2. high":"98.7700","3. low":"91.7100","4. close":"94.2100","5. volume":"13233400"},"2008-10-16":{"1. open":"91.4300","2. high":"94.9300","3. low":"86.7000","4. close":"94.7100","5. volume":"18651800"},"2008-10-15":{"1. open":"97.8900","2. high":"97.9400","3. low":"90.6900","4. close":"90.7900","5. volume":"8677300"},"2008-10-14":{"1. open":"105.0100","2. high":"106.2600","3. low":"97.3500","4. close":"99.9500","5. volume":"13244600"},"2008-10-13":{"1. open":"94.1700","2. high":"101.0100","3. low":"93.3400","4. close":"100.9100","5. volume":"6510500"},"2008-10-10":{"1. open":"86.9900","2. high":"94.1300","3. low":"83.7800","4. close":"91.5000","5. volume":"17233900"},"2008-10-09":{"1. open":"99.8500","2. high":"100.8100","3. low":"91.1000","4. close":"91.8900","5. volume":"16950800"},"2008-10-08":{"1. open":"97.7400","2. high":"102.3600","3. low":"92.0000","4. close":"98.3800","5. volume":"15229100"},"2008-10-07":{"1. open":"106.9900","2. high":"107.5200","3. low":"99.6000","4. close":"100.4000","5. volume":"10833500"},"2008-10-06":{"1. open":"107.3300","2. high":"107.8100","3. low":"100.8100","4. close":"106.5900","5. volume":"13657200"},"2008-10-03":{"1. open":"113.0900","2. high":"115.6600","3. low":"109.8900","4. close":"110.2500","5. volume":"10776900"},"2008-10-02":{"1. open":"115.1800","2. high":"115.3500","3. low":"111.2700","4. close":"111.6300","5. volume":"7451700"},"2008-10-01":{"1. open":"115.3700","2. high":"116.8900","3. low":"114.1600","4. close":"115.9000","5. volume":"11318900"},"2008-09-30":{"1. open":"113.7400","2. high":"117.5000","3. low":"112.9600","4. close":"116.8200","5. volume":"6804000"},"2008-09-29":{"1. open":"119.3300","2. high":"119.5000","3. low":"111.0700","4. close":"112.3500","5. volume":"12131900"},"2008-09-26":{"1. open":"119.1400","2. high":"121.6300","3. low":"118.6800","4. close":"121.3600","5. volume":"4576700"},"2008-09-25":{"1. open":"119.8000","2. high":"122.1100","3. low":"119.2900","4. close":"121.1500","5. volume":"4731300"},"2008-09-24":{"1. open":"120.0300","2. high":"120.5496","3. low":"118.6900","4. close":"119.4000","5. volume":"3056200"},"2008-09-23":{"1. open":"121.7500","2. high":"122.9000","3. low":"119.4200","4. close":"119.4200","5. volume":"6166000"},"2008-09-22":{"1. open":"125.3700","2. high":"125.6300","3. low":"121.2400","4. close":"121.6100","5. volume":"3731700"},"2008-09-19":{"1. open":"125.9600","2. high":"125.9600","3. low":"124.2500","4. close":"125.9600","5. volume":"5637500"},"2008-09-18":{"1. open":"118.1400","2. high":"122.0000","3. low":"114.0100","4. close":"120.7800","5. volume":"13529800"},"2008-09-17":{"1. open":"119.8000","2. high":"120.5600","3. low":"116.2000","4. close":"116.5000","5. volume":"6806300"},"2008-09-16":{"1. open":"117.4000","2. high":"122.2400","3. low":"117.3400","4. close":"122.0400","5. volume":"13552200"},"2008-09-15":{"1. open":"121.9700","2. high":"124.4700","3. low":"120.3300","4. close":"120.5200","5. volume":"9180800"},"2008-09-12":{"1. open":"124.5300","2. high":"126.2100","3. low":"124.0700","4. close":"125.9600","5. volume":"3524600"},"2008-09-11":{"1. open":"122.3600","2. high":"125.7600","3. low":"121.8100","4. close":"125.6600","5. volume":"3084300"},"2008-09-10":{"1. open":"124.0900","2. high":"125.1000","3. low":"122.8200","4. close":"123.7800","5. volume":"3299500"},"2008-09-09":{"1. open":"127.2900","2. high":"127.5300","3. low":"123.1300","4. close":"123.1400","5. volume":"6746900"},"2008-09-08":{"1. open":"128.3000","2. high":"128.4600","3. low":"125.3200","4. close":"127.4600","5. volume":"4761100"},"2008-09-05":{"1. open":"123.4700","2. high":"125.1340","3. low":"122.3200","4. close":"124.8900","5. volume":"2408400"},"2008-09-04":{"1. open":"127.1500","2. high":"127.4200","3. low":"124.2200","4. close":"124.2900","5. volume":"2891100"},"2008-09-03":{"1. open":"128.1000","2. high":"128.7000","3. low":"127.1700","4. close":"128.2600","5. volume":"2728300"},"2008-09-02":{"1. open":"130.3100","2. high":"130.9200","3. low":"127.7600","4. close":"128.3500","5. volume":"3701100"},"2008-08-29":{"1. open":"129.8900","2. high":"130.3600","3. low":"128.8300","4. close":"128.9400","5. volume":"1972900"},"2008-08-28":{"1. open":"129.4500","2. high":"130.5560","3. low":"129.3700","4. close":"130.5500","5. volume":"2156000"},"2008-08-27":{"1. open":"127.8000","2. high":"129.0500","3. low":"127.5200","4. close":"128.7200","5. volume":"1261100"},"2008-08-26":{"1. open":"127.3200","2. high":"128.0800","3. low":"126.8100","4. close":"127.6400","5. volume":"1477800"},"2008-08-25":{"1. open":"128.9700","2. high":"129.0600","3. low":"126.9800","4. close":"127.3500","5. volume":"2064500"},"2008-08-22":{"1. open":"128.9400","2. high":"129.8800","3. low":"128.8020","4. close":"129.7400","5. volume":"1762400"},"2008-08-21":{"1. open":"126.9800","2. high":"128.6500","3. low":"126.8500","4. close":"128.2200","5. volume":"1523300"},"2008-08-20":{"1. open":"127.6200","2. high":"128.1500","3. low":"126.5700","4. close":"127.9600","5. volume":"2367500"},"2008-08-19":{"1. open":"127.6200","2. high":"127.9000","3. low":"126.7500","4. close":"127.2500","5. volume":"2010300"},"2008-08-18":{"1. open":"130.7300","2. high":"130.7300","3. low":"127.8710","4. close":"128.5400","5. volume":"2836600"},"2008-08-15":{"1. open":"130.1200","2. high":"130.7100","3. low":"129.5200","4. close":"130.2900","5. volume":"1969000"},"2008-08-14":{"1. open":"128.0900","2. high":"130.4900","3. low":"127.9900","4. close":"129.7600","5. volume":"2026900"},"2008-08-13":{"1. open":"128.9800","2. high":"129.8300","3. low":"127.9100","4. close":"129.0500","5. volume":"3475000"},"2008-08-12":{"1. open":"130.5000","2. high":"130.5800","3. low":"128.9400","4. close":"129.5200","5. volume":"2259200"},"2008-08-11":{"1. open":"129.7300","2. high":"131.7200","3. low":"129.4700","4. close":"130.8800","5. volume":"3076500"},"2008-08-08":{"1. open":"126.7600","2. high":"130.1600","3. low":"126.6200","4. close":"129.8400","5. volume":"1945600"},"2008-08-07":{"1. open":"128.2000","2. high":"128.6500","3. low":"126.7800","4. close":"127.1500","5. volume":"1790900"},"2008-08-06":{"1. open":"128.2900","2. high":"129.5300","3. low":"127.9000","4. close":"129.3300","5. volume":"2440400"},"2008-08-05":{"1. open":"126.2800","2. high":"128.6500","3. low":"126.1200","4. close":"128.6500","5. volume":"2642100"},"2008-08-04":{"1. open":"126.2200","2. high":"126.3400","3. low":"124.9900","4. close":"125.1400","5. volume":"2565000"},"2008-08-01":{"1. open":"127.3800","2. high":"127.4900","3. low":"125.6700","4. close":"126.3200","5. volume":"3145700"},"2008-07-31":{"1. open":"127.6200","2. high":"128.7800","3. low":"126.8600","4. close":"127.0500","5. volume":"3107500"},"2008-07-30":{"1. open":"127.2700","2. high":"128.6800","3. low":"126.7400","4. close":"128.6600","5. volume":"4347300"},"2008-07-29":{"1. open":"124.2000","2. high":"126.5200","3. low":"124.0500","4. close":"126.4600","5. volume":"3267700"},"2008-07-28":{"1. open":"125.6500","2. high":"126.2600","3. low":"123.6600","4. close":"123.8600","5. volume":"2877400"},"2008-07-25":{"1. open":"126.1000","2. high":"126.5200","3. low":"125.3800","4. close":"125.8900","5. volume":"3301600"},"2008-07-24":{"1. open":"128.5400","2. high":"128.6500","3. low":"125.3900","4. close":"125.6500","5. volume":"5137200"},"2008-07-23":{"1. open":"128.1500","2. high":"129.3700","3. low":"127.8100","4. close":"128.4300","5. volume":"7051900"},"2008-07-22":{"1. open":"125.3600","2. high":"128.0200","3. low":"125.1100","4. close":"127.8500","5. volume":"4144000"},"2008-07-21":{"1. open":"126.7600","2. high":"127.0100","3. low":"125.7700","4. close":"126.2200","5. volume":"3321300"},"2008-07-18":{"1. open":"126.4100","2. high":"126.5000","3. low":"125.3900","4. close":"126.0600","5. volume":"4103000"},"2008-07-17":{"1. open":"125.3900","2. high":"126.4800","3. low":"124.3300","4. close":"126.1600","5. volume":"5597900"},"2008-07-16":{"1. open":"121.9300","2. high":"124.8000","3. low":"121.3300","4. close":"124.6300","5. volume":"4052800"},"2008-07-15":{"1. open":"122.0000","2. high":"123.6700","3. low":"120.2500","4. close":"121.6200","5. volume":"8831700"},"2008-07-14":{"1. open":"124.1800","2. high":"125.6900","3. low":"122.6200","4. close":"123.1000","5. volume":"4179600"},"2008-07-11":{"1. open":"124.1800","2. high":"125.9700","3. low":"122.7200","4. close":"124.2600","5. volume":"6491800"},"2008-07-10":{"1. open":"124.6900","2. high":"125.9600","3. low":"123.8300","4. close":"125.6200","5. volume":"4280700"},"2008-07-09":{"1. open":"127.7500","2. high":"127.9700","3. low":"124.6440","4. close":"124.6800","5. volume":"4145900"},"2008-07-08":{"1. open":"125.2000","2. high":"127.6200","3. low":"124.4300","4. close":"127.4900","5. volume":"6740900"},"2008-07-07":{"1. open":"126.9900","2. high":"127.5600","3. low":"124.1600","4. close":"125.2900","5. volume":"10545100"},"2008-07-03":{"1. open":"127.3300","2. high":"127.3300","3. low":"125.2500","4. close":"126.3300","5. volume":"4094800"},"2008-07-02":{"1. open":"129.2000","2. high":"129.3700","3. low":"126.2600","4. close":"126.2600","5. volume":"3660600"},"2008-07-01":{"1. open":"126.8500","2. high":"128.6900","3. low":"126.1600","4. close":"128.5700","5. volume":"6472700"},"2008-06-30":{"1. open":"128.2000","2. high":"129.1400","3. low":"127.5100","4. close":"128.0000","5. volume":"3850300"},"2008-06-27":{"1. open":"128.6000","2. high":"129.0600","3. low":"127.2700","4. close":"128.0600","5. volume":"6571400"},"2008-06-26":{"1. open":"130.8200","2. high":"130.9600","3. low":"128.3200","4. close":"128.3300","5. volume":"5207100"},"2008-06-25":{"1. open":"131.9000","2. high":"133.6200","3. low":"131.8400","4. close":"132.2400","5. volume":"5448700"},"2008-06-24":{"1. open":"131.3100","2. high":"132.6400","3. low":"130.4300","4. close":"131.4600","5. volume":"4645200"},"2008-06-23":{"1. open":"132.9500","2. high":"133.0700","3. low":"132.1900","4. close":"132.4800","5. volume":"2944600"},"2008-06-20":{"1. open":"132.5500","2. high":"133.9400","3. low":"132.0800","4. close":"132.5000","5. volume":"4008400"},"2008-06-19":{"1. open":"134.3900","2. high":"135.4300","3. low":"133.7000","4. close":"134.9100","5. volume":"3839900"},"2008-06-18":{"1. open":"134.9400","2. high":"135.2600","3. low":"133.9500","4. close":"134.5100","5. volume":"7346700"},"2008-06-17":{"1. open":"137.3100","2. high":"137.3200","3. low":"135.6100","4. close":"135.6100","5. volume":"4279300"},"2008-06-16":{"1. open":"135.7500","2. high":"137.1300","3. low":"135.6600","4. close":"136.5900","5. volume":"4016900"},"2008-06-13":{"1. open":"135.4300","2. high":"136.6200","3. low":"134.8200","4. close":"136.6200","5. volume":"5365000"},"2008-06-12":{"1. open":"134.8300","2. high":"135.9700","3. low":"133.7400","4. close":"134.5800","5. volume":"3012400"},"2008-06-11":{"1. open":"136.0800","2. high":"136.2800","3. low":"133.9300","4. close":"133.9300","5. volume":"2856200"},"2008-06-10":{"1. open":"135.8500","2. high":"137.2900","3. low":"135.7400","4. close":"136.3000","5. volume":"3515700"},"2008-06-09":{"1. open":"137.1300","2. high":"137.7200","3. low":"135.6500","4. close":"136.8200","5. volume":"3678000"},"2008-06-06":{"1. open":"139.8400","2. high":"140.0260","3. low":"136.5600","4. close":"136.5600","5. volume":"6214000"},"2008-06-05":{"1. open":"138.8000","2. high":"141.0400","3. low":"138.5500","4. close":"140.8200","5. volume":"4639400"},"2008-06-04":{"1. open":"138.0500","2. high":"139.3800","3. low":"137.7000","4. close":"138.3100","5. volume":"4645000"},"2008-06-03":{"1. open":"139.5400","2. high":"139.8400","3. low":"137.4400","4. close":"138.3100","5. volume":"2575300"},"2008-06-02":{"1. open":"140.0200","2. high":"140.0800","3. low":"138.2700","4. close":"139.0200","5. volume":"4718600"},"2008-05-30":{"1. open":"140.6600","2. high":"140.9500","3. low":"140.2900","4. close":"140.3900","5. volume":"4142300"},"2008-05-29":{"1. open":"139.3200","2. high":"141.1400","3. low":"139.3200","4. close":"140.2800","5. volume":"3014700"},"2008-05-28":{"1. open":"139.3500","2. high":"139.6500","3. low":"138.2500","4. close":"139.6500","5. volume":"2754500"},"2008-05-27":{"1. open":"138.0300","2. high":"139.2100","3. low":"137.7500","4. close":"138.9700","5. volume":"4400300"},"2008-05-23":{"1. open":"139.3100","2. high":"139.4200","3. low":"137.8000","4. close":"138.0600","5. volume":"2536500"},"2008-05-22":{"1. open":"139.6600","2. high":"140.3800","3. low":"139.4800","4. close":"139.7400","5. volume":"2401100"},"2008-05-21":{"1. open":"142.0200","2. high":"142.3300","3. low":"139.2700","4. close":"139.5600","5. volume":"4289700"},"2008-05-20":{"1. open":"142.5100","2. high":"142.5600","3. low":"141.2900","4. close":"141.9100","5. volume":"4612000"},"2008-05-19":{"1. open":"143.0400","2. high":"144.4400","3. low":"142.5600","4. close":"143.1000","5. volume":"2190200"},"2008-05-16":{"1. open":"143.0700","2. high":"143.1000","3. low":"141.8400","4. close":"142.8400","5. volume":"3332200"},"2008-05-15":{"1. open":"141.1800","2. high":"142.8400","3. low":"141.0400","4. close":"142.7900","5. volume":"2217800"},"2008-05-14":{"1. open":"141.2900","2. high":"142.4200","3. low":"141.1000","4. close":"141.1600","5. volume":"4241500"},"2008-05-13":{"1. open":"141.0500","2. high":"141.1100","3. low":"139.9500","4. close":"140.6000","5. volume":"2864700"},"2008-05-12":{"1. open":"139.4600","2. high":"140.7400","3. low":"138.9500","4. close":"140.6700","5. volume":"2562000"},"2008-05-09":{"1. open":"138.7900","2. high":"139.6100","3. low":"138.6800","4. close":"139.1100","5. volume":"4711300"},"2008-05-08":{"1. open":"140.0100","2. high":"140.5400","3. low":"139.2200","4. close":"140.0800","5. volume":"3387400"},"2008-05-07":{"1. open":"142.1300","2. high":"142.2500","3. low":"139.3500","4. close":"139.5260","5. volume":"3264300"},"2008-05-06":{"1. open":"140.2700","2. high":"142.4100","3. low":"139.9100","4. close":"142.1000","5. volume":"2738000"},"2008-05-05":{"1. open":"141.3300","2. high":"141.7600","3. low":"140.6400","4. close":"140.9100","5. volume":"4158600"},"2008-05-02":{"1. open":"142.6100","2. high":"142.6100","3. low":"140.7926","4. close":"141.5800","5. volume":"4586800"},"2008-05-01":{"1. open":"138.5500","2. high":"141.2400","3. low":"138.5000","4. close":"141.1500","5. volume":"5431300"},"2008-04-30":{"1. open":"139.4700","2. high":"140.7600","3. low":"138.5600","4. close":"138.6100","5. volume":"5008400"},"2008-04-29":{"1. open":"139.6400","2. high":"139.9000","3. low":"138.8300","4. close":"139.2300","5. volume":"2512900"},"2008-04-28":{"1. open":"140.1300","2. high":"140.4660","3. low":"139.6000","4. close":"139.8300","5. volume":"2038600"},"2008-04-25":{"1. open":"139.6700","2. high":"140.1100","3. low":"138.1500","4. close":"139.9700","5. volume":"2921300"},"2008-04-24":{"1. open":"138.3000","2. high":"139.9400","3. low":"137.2800","4. close":"138.9700","5. volume":"1929700"},"2008-04-23":{"1. open":"138.3200","2. high":"138.9800","3. low":"137.3400","4. close":"138.1000","5. volume":"1868800"},"2008-04-22":{"1. open":"138.3700","2. high":"138.5000","3. low":"137.1300","4. close":"137.9200","5. volume":"2655900"},"2008-04-21":{"1. open":"138.4500","2. high":"139.1900","3. low":"138.0800","4. close":"138.9500","5. volume":"3697300"},"2008-04-18":{"1. open":"139.2000","2. high":"139.7856","3. low":"138.5300","4. close":"139.1900","5. volume":"3823300"},"2008-04-17":{"1. open":"136.2000","2. high":"137.0500","3. low":"135.8900","4. close":"136.6300","5. volume":"2631100"},"2008-04-16":{"1. open":"134.7700","2. high":"136.7270","3. low":"134.7500","4. close":"136.4200","5. volume":"2617700"},"2008-04-15":{"1. open":"133.7600","2. high":"133.9000","3. low":"132.5600","4. close":"133.7200","5. volume":"2172200"},"2008-04-14":{"1. open":"133.3800","2. high":"133.7580","3. low":"132.7700","4. close":"133.0000","5. volume":"1918700"},"2008-04-11":{"1. open":"134.6700","2. high":"135.2000","3. low":"133.2300","4. close":"133.5200","5. volume":"2217400"},"2008-04-10":{"1. open":"135.6300","2. high":"136.8800","3. low":"135.1300","4. close":"136.1600","5. volume":"2210800"},"2008-04-09":{"1. open":"136.8700","2. high":"137.0300","3. low":"135.1200","4. close":"135.6500","5. volume":"2013000"},"2008-04-08":{"1. open":"136.4300","2. high":"137.1600","3. low":"136.2000","4. close":"136.7600","5. volume":"4251200"},"2008-04-07":{"1. open":"138.1400","2. high":"138.7700","3. low":"136.9600","4. close":"137.2400","5. volume":"1905200"},"2008-04-04":{"1. open":"137.2800","2. high":"138.1800","3. low":"136.3600","4. close":"137.2100","5. volume":"2749200"},"2008-04-03":{"1. open":"136.1400","2. high":"137.6500","3. low":"135.9500","4. close":"137.0100","5. volume":"2636000"},"2008-04-02":{"1. open":"137.3200","2. high":"137.8800","3. low":"136.2300","4. close":"136.8200","5. volume":"2852800"},"2008-04-01":{"1. open":"133.8800","2. high":"137.1000","3. low":"133.7600","4. close":"137.1000","5. volume":"3117800"},"2008-03-31":{"1. open":"131.4800","2. high":"132.9500","3. low":"131.3200","4. close":"132.2300","5. volume":"2841700"},"2008-03-28":{"1. open":"133.1900","2. high":"133.5600","3. low":"131.3200","4. close":"131.6200","5. volume":"2300600"},"2008-03-27":{"1. open":"134.5100","2. high":"134.6600","3. low":"132.6000","4. close":"132.7500","5. volume":"2195000"},"2008-03-26":{"1. open":"134.7300","2. high":"134.8000","3. low":"133.4500","4. close":"133.4500","5. volume":"2467400"},"2008-03-25":{"1. open":"135.1100","2. high":"135.7700","3. low":"134.0900","4. close":"135.3200","5. volume":"8063000"},"2008-03-24":{"1. open":"134.2700","2. high":"136.7100","3. low":"134.1600","4. close":"135.6000","5. volume":"3380900"},"2008-03-20":{"1. open":"130.8700","2. high":"133.7700","3. low":"130.1400","4. close":"133.3400","5. volume":"2471100"},"2008-03-19":{"1. open":"134.3700","2. high":"134.9000","3. low":"130.5000","4. close":"130.5600","5. volume":"3725200"},"2008-03-18":{"1. open":"130.8700","2. high":"133.6200","3. low":"130.2200","4. close":"133.6200","5. volume":"3220200"},"2008-03-17":{"1. open":"126.5500","2. high":"129.4600","3. low":"126.3300","4. close":"128.1600","5. volume":"3764200"},"2008-03-14":{"1. open":"133.0500","2. high":"133.0500","3. low":"128.0800","4. close":"129.4800","5. volume":"4410400"},"2008-03-13":{"1. open":"129.8400","2. high":"132.8500","3. low":"128.8500","4. close":"132.1400","5. volume":"4754300"},"2008-03-12":{"1. open":"133.0200","2. high":"134.0100","3. low":"131.4000","4. close":"131.5500","5. volume":"2058500"},"2008-03-11":{"1. open":"130.8999","2. high":"132.6600","3. low":"129.2000","4. close":"132.6100","5. volume":"3827400"},"2008-03-10":{"1. open":"130.0800","2. high":"130.1400","3. low":"127.8200","4. close":"128.1300","5. volume":"3040400"},"2008-03-07":{"1. open":"130.0100","2. high":"131.9800","3. low":"128.8100","4. close":"129.9900","5. volume":"4391800"},"2008-03-06":{"1. open":"133.2700","2. high":"133.4794","3. low":"130.8900","4. close":"131.0400","5. volume":"2476900"},"2008-03-05":{"1. open":"133.6800","2. high":"135.0100","3. low":"132.5900","4. close":"134.1900","5. volume":"2898900"},"2008-03-04":{"1. open":"132.4400","2. high":"133.6500","3. low":"131.2300","4. close":"133.1500","5. volume":"3816500"},"2008-03-03":{"1. open":"133.6800","2. high":"134.0600","3. low":"132.5000","4. close":"133.7000","5. volume":"5488300"},"2008-02-29":{"1. open":"135.8300","2. high":"135.9040","3. low":"133.0200","4. close":"133.7500","5. volume":"2487500"},"2008-02-28":{"1. open":"137.5600","2. high":"138.2000","3. low":"136.8300","4. close":"137.1900","5. volume":"2679200"},"2008-02-27":{"1. open":"137.8200","2. high":"139.4000","3. low":"137.6800","4. close":"138.3900","5. volume":"1864300"},"2008-02-26":{"1. open":"137.0800","2. high":"139.2300","3. low":"136.8000","4. close":"138.6000","5. volume":"2123200"},"2008-02-25":{"1. open":"135.8200","2. high":"137.8980","3. low":"135.0700","4. close":"137.5900","5. volume":"2085900"},"2008-02-22":{"1. open":"135.2000","2. high":"135.9900","3. low":"133.1400","4. close":"135.9200","5. volume":"2547100"},"2008-02-21":{"1. open":"136.9000","2. high":"137.2600","3. low":"134.3500","4. close":"134.7900","5. volume":"3282300"},"2008-02-20":{"1. open":"134.2700","2. high":"136.8200","3. low":"134.0400","4. close":"136.3600","5. volume":"3898300"},"2008-02-19":{"1. open":"137.0300","2. high":"137.5900","3. low":"134.8800","4. close":"135.3100","5. volume":"3492400"},"2008-02-15":{"1. open":"134.7600","2. high":"135.4000","3. low":"134.1800","4. close":"135.3000","5. volume":"2808500"},"2008-02-14":{"1. open":"137.0100","2. high":"137.2400","3. low":"135.0700","4. close":"135.2300","5. volume":"2684900"},"2008-02-13":{"1. open":"136.5000","2. high":"137.2900","3. low":"135.4200","4. close":"136.8900","5. volume":"3021400"},"2008-02-12":{"1. open":"135.1400","2. high":"136.5600","3. low":"134.2500","4. close":"135.2100","5. volume":"2943300"},"2008-02-11":{"1. open":"133.3800","2. high":"134.4800","3. low":"132.2900","4. close":"134.1700","5. volume":"3504300"},"2008-02-08":{"1. open":"133.4800","2. high":"134.4700","3. low":"132.3800","4. close":"133.3800","5. volume":"2521900"},"2008-02-07":{"1. open":"132.3800","2. high":"135.0400","3. low":"131.9700","4. close":"133.9800","5. volume":"3447800"},"2008-02-06":{"1. open":"134.7800","2. high":"135.5000","3. low":"132.7000","4. close":"132.9800","5. volume":"2600700"},"2008-02-05":{"1. open":"136.1500","2. high":"136.5100","3. low":"133.9460","4. close":"134.0100","5. volume":"3907900"},"2008-02-04":{"1. open":"139.4800","2. high":"139.5800","3. low":"138.1400","4. close":"138.3000","5. volume":"1751800"},"2008-02-01":{"1. open":"138.1900","2. high":"139.8500","3. low":"137.7900","4. close":"139.7000","5. volume":"2544600"},"2008-01-31":{"1. open":"133.6300","2. high":"138.7900","3. low":"133.4500","4. close":"137.5400","5. volume":"4137300"},"2008-01-30":{"1. open":"135.8600","2. high":"138.7600","3. low":"135.3900","4. close":"135.5900","5. volume":"3761400"},"2008-01-29":{"1. open":"136.3600","2. high":"136.6700","3. low":"135.1300","4. close":"136.2700","5. volume":"2061700"},"2008-01-28":{"1. open":"133.5400","2. high":"135.6000","3. low":"132.3300","4. close":"135.5500","5. volume":"3775900"},"2008-01-25":{"1. open":"136.6400","2. high":"137.0300","3. low":"132.8600","4. close":"133.2100","5. volume":"5300200"},"2008-01-24":{"1. open":"134.5100","2. high":"135.6900","3. low":"133.5900","4. close":"135.2200","5. volume":"4315000"},"2008-01-23":{"1. open":"127.3800","2. high":"134.2100","3. low":"127.1100","4. close":"134.0600","5. volume":"5779800"},"2008-01-22":{"1. open":"126.7300","2. high":"132.4100","3. low":"124.9800","4. close":"131.2100","5. volume":"5856300"},"2008-01-18":{"1. open":"134.4100","2. high":"135.2700","3. low":"131.3800","4. close":"132.7900","5. volume":"3633900"},"2008-01-17":{"1. open":"137.8700","2. high":"137.9600","3. low":"133.1900","4. close":"133.5000","5. volume":"4405100"},"2008-01-16":{"1. open":"137.6300","2. high":"139.3700","3. low":"136.5300","4. close":"137.3600","5. volume":"4081300"},"2008-01-15":{"1. open":"139.9600","2. high":"140.3600","3. low":"138.1800","4. close":"138.2400","5. volume":"2254500"},"2008-01-14":{"1. open":"141.4694","2. high":"141.9400","3. low":"140.6700","4. close":"141.7500","5. volume":"2627900"},"2008-01-11":{"1. open":"141.0300","2. high":"141.8000","3. low":"139.5600","4. close":"140.3200","5. volume":"4095900"},"2008-01-10":{"1. open":"139.8200","2. high":"143.0700","3. low":"139.6400","4. close":"142.0400","5. volume":"4253500"},"2008-01-09":{"1. open":"139.3400","2. high":"141.0600","3. low":"137.9700","4. close":"141.0500","5. volume":"3775700"},"2008-01-08":{"1. open":"142.4300","2. high":"143.1500","3. low":"138.9000","4. close":"139.2100","5. volume":"3035700"},"2008-01-07":{"1. open":"142.0300","2. high":"142.4900","3. low":"140.3900","4. close":"141.8300","5. volume":"3724400"},"2008-01-04":{"1. open":"143.6300","2. high":"143.7000","3. low":"141.1200","4. close":"141.2000","5. volume":"2294300"},"2008-01-03":{"1. open":"145.1900","2. high":"145.7622","3. low":"144.4300","4. close":"144.7200","5. volume":"1896800"},"2008-01-02":{"1. open":"146.8500","2. high":"147.2500","3. low":"144.2100","4. close":"144.9100","5. volume":"3629200"},"2007-12-31":{"1. open":"147.3800","2. high":"147.6100","3. low":"146.3800","4. close":"146.7400","5. volume":"2923100"},"2007-12-28":{"1. open":"148.7200","2. high":"148.9000","3. low":"147.1800","4. close":"147.6000","5. volume":"2620100"},"2007-12-27":{"1. open":"149.2300","2. high":"149.3500","3. low":"144.7500","4. close":"148.1300","5. volume":"2708000"},"2007-12-26":{"1. open":"149.9100","2. high":"150.6800","3. low":"149.5800","4. close":"150.6700","5. volume":"1726800"},"2007-12-24":{"1. open":"149.8000","2. high":"150.5400","3. low":"149.5900","4. close":"150.1600","5. volume":"1093000"},"2007-12-21":{"1. open":"148.3864","2. high":"149.3500","3. low":"148.1500","4. close":"149.0400","5. volume":"3189600"},"2007-12-20":{"1. open":"147.1000","2. high":"147.1500","3. low":"145.4500","4. close":"147.1000","5. volume":"2795200"},"2007-12-19":{"1. open":"146.2400","2. high":"147.1500","3. low":"145.2200","4. close":"146.0700","5. volume":"2947000"},"2007-12-18":{"1. open":"146.4200","2. high":"146.7300","3. low":"144.2800","4. close":"146.2400","5. volume":"2648900"},"2007-12-17":{"1. open":"146.8000","2. high":"147.1200","3. low":"145.2300","4. close":"145.3200","5. volume":"1895200"},"2007-12-14":{"1. open":"148.3900","2. high":"149.3800","3. low":"147.3000","4. close":"147.3000","5. volume":"1590900"},"2007-12-13":{"1. open":"148.6100","2. high":"149.6600","3. low":"147.5900","4. close":"149.5100","5. volume":"3225800"},"2007-12-12":{"1. open":"151.8200","2. high":"152.0200","3. low":"147.4500","4. close":"149.3200","5. volume":"3098600"},"2007-12-11":{"1. open":"152.5600","2. high":"153.1500","3. low":"148.2500","4. close":"148.3900","5. volume":"2889000"},"2007-12-10":{"1. open":"151.5600","2. high":"152.5100","3. low":"151.1520","4. close":"152.4100","5. volume":"1805300"},"2007-12-07":{"1. open":"151.7200","2. high":"151.7500","3. low":"150.8800","4. close":"151.0300","5. volume":"2320300"},"2007-12-06":{"1. open":"148.9300","2. high":"151.4800","3. low":"148.8500","4. close":"151.1800","5. volume":"2233400"},"2007-12-05":{"1. open":"148.1900","2. high":"149.3100","3. low":"148.1200","4. close":"149.1900","5. volume":"3244300"},"2007-12-04":{"1. open":"146.9200","2. high":"147.5800","3. low":"146.5600","4. close":"146.5600","5. volume":"2782100"},"2007-12-03":{"1. open":"148.3900","2. high":"148.6800","3. low":"147.5600","4. close":"147.7600","5. volume":"1640400"},"2007-11-30":{"1. open":"149.2900","2. high":"149.5500","3. low":"147.6500","4. close":"148.7500","5. volume":"2670800"},"2007-11-29":{"1. open":"146.9300","2. high":"147.9900","3. low":"146.3600","4. close":"147.4800","5. volume":"2124800"},"2007-11-28":{"1. open":"144.5800","2. high":"147.7600","3. low":"144.3800","4. close":"147.4000","5. volume":"2159500"},"2007-11-27":{"1. open":"142.0100","2. high":"143.4900","3. low":"141.2200","4. close":"142.9800","5. volume":"2121500"},"2007-11-26":{"1. open":"144.2100","2. high":"145.1400","3. low":"140.9700","4. close":"141.1100","5. volume":"2920600"},"2007-11-23":{"1. open":"143.2500","2. high":"144.6000","3. low":"142.9600","4. close":"144.3700","5. volume":"1191900"},"2007-11-21":{"1. open":"143.3000","2. high":"144.1400","3. low":"141.8600","4. close":"141.8600","5. volume":"3401400"},"2007-11-20":{"1. open":"143.9400","2. high":"145.7900","3. low":"142.3900","4. close":"144.8000","5. volume":"3976100"},"2007-11-19":{"1. open":"145.5100","2. high":"145.6000","3. low":"143.4700","4. close":"144.0400","5. volume":"3367700"},"2007-11-16":{"1. open":"146.5800","2. high":"146.6900","3. low":"144.8000","4. close":"146.2000","5. volume":"4581000"},"2007-11-15":{"1. open":"147.0100","2. high":"147.7400","3. low":"144.7400","4. close":"145.6800","5. volume":"4627600"},"2007-11-14":{"1. open":"149.4100","2. high":"149.6500","3. low":"147.1100","4. close":"147.7700","5. volume":"1910300"},"2007-11-13":{"1. open":"145.4700","2. high":"148.5500","3. low":"145.4600","4. close":"148.2300","5. volume":"2691800"},"2007-11-12":{"1. open":"145.4000","2. high":"146.8600","3. low":"144.0200","4. close":"144.0200","5. volume":"4495100"},"2007-11-09":{"1. open":"145.9200","2. high":"147.7800","3. low":"145.1600","4. close":"145.3700","5. volume":"4411600"},"2007-11-08":{"1. open":"148.2600","2. high":"148.6400","3. low":"145.3500","4. close":"147.3900","5. volume":"4890500"},"2007-11-07":{"1. open":"150.6300","2. high":"151.4000","3. low":"147.8800","4. close":"148.2700","5. volume":"2628100"},"2007-11-06":{"1. open":"151.1400","2. high":"152.3700","3. low":"150.2000","4. close":"152.3500","5. volume":"1752000"},"2007-11-05":{"1. open":"149.9600","2. high":"151.4100","3. low":"149.2600","4. close":"150.2200","5. volume":"3874400"},"2007-11-02":{"1. open":"151.7000","2. high":"151.8300","3. low":"149.4900","4. close":"151.4400","5. volume":"2723400"},"2007-11-01":{"1. open":"153.5900","2. high":"153.6700","3. low":"150.8600","4. close":"151.3000","5. volume":"3797600"},"2007-10-31":{"1. open":"154.1900","2. high":"155.5400","3. low":"152.4700","4. close":"155.1300","5. volume":"3686500"},"2007-10-30":{"1. open":"153.7400","2. high":"154.0400","3. low":"153.1400","4. close":"153.2200","5. volume":"1889300"},"2007-10-29":{"1. open":"154.1600","2. high":"154.7000","3. low":"153.8200","4. close":"154.4000","5. volume":"1974400"},"2007-10-26":{"1. open":"153.3800","2. high":"153.9000","3. low":"152.1900","4. close":"153.9000","5. volume":"2336800"},"2007-10-25":{"1. open":"151.9400","2. high":"152.6100","3. low":"150.1600","4. close":"152.2300","5. volume":"4294000"},"2007-10-24":{"1. open":"151.5100","2. high":"151.9800","3. low":"149.1100","4. close":"151.7100","5. volume":"4609800"},"2007-10-23":{"1. open":"151.6000","2. high":"152.2100","3. low":"150.5400","4. close":"152.0900","5. volume":"2837300"},"2007-10-22":{"1. open":"148.9700","2. high":"151.0300","3. low":"148.9500","4. close":"150.8000","5. volume":"3701400"},"2007-10-19":{"1. open":"153.4000","2. high":"153.5000","3. low":"150.0100","4. close":"150.2500","5. volume":"4037100"},"2007-10-18":{"1. open":"153.7300","2. high":"154.4400","3. low":"153.3700","4. close":"153.9600","5. volume":"2034900"},"2007-10-17":{"1. open":"155.2600","2. high":"155.3600","3. low":"152.7600","4. close":"154.6300","5. volume":"3296400"},"2007-10-16":{"1. open":"154.7500","2. high":"154.7900","3. low":"153.7700","4. close":"154.1400","5. volume":"2212500"},"2007-10-15":{"1. open":"156.5200","2. high":"156.6100","3. low":"154.2100","4. close":"155.2500","5. volume":"2130000"},"2007-10-12":{"1. open":"155.8100","2. high":"156.7000","3. low":"155.4500","4. close":"156.7000","5. volume":"1976500"},"2007-10-11":{"1. open":"157.2600","2. high":"157.7900","3. low":"154.7900","4. close":"155.8000","5. volume":"6799400"},"2007-10-10":{"1. open":"156.2800","2. high":"156.7100","3. low":"155.6900","4. close":"156.4600","5. volume":"2193800"},"2007-10-09":{"1. open":"155.8600","2. high":"156.7900","3. low":"155.2900","4. close":"156.7900","5. volume":"2505800"},"2007-10-08":{"1. open":"155.6700","2. high":"155.7500","3. low":"155.0400","4. close":"155.2700","5. volume":"1435300"},"2007-10-05":{"1. open":"155.4000","2. high":"156.3800","3. low":"154.9100","4. close":"156.1400","5. volume":"2411200"},"2007-10-04":{"1. open":"154.3800","2. high":"154.5000","3. low":"153.8600","4. close":"154.2300","5. volume":"1048700"},"2007-10-03":{"1. open":"154.0900","2. high":"154.6700","3. low":"153.7200","4. close":"154.1000","5. volume":"1763500"},"2007-10-02":{"1. open":"154.7600","2. high":"154.9200","3. low":"154.0900","4. close":"154.4200","5. volume":"3409500"},"2007-10-01":{"1. open":"152.8800","2. high":"155.0000","3. low":"152.8800","4. close":"154.5200","5. volume":"1575700"},"2007-09-28":{"1. open":"153.1600","2. high":"153.4500","3. low":"152.2700","4. close":"152.9700","5. volume":"1747800"},"2007-09-27":{"1. open":"153.1300","2. high":"153.3800","3. low":"152.6300","4. close":"153.3800","5. volume":"2963000"},"2007-09-26":{"1. open":"152.4700","2. high":"153.0400","3. low":"151.9500","4. close":"152.5500","5. volume":"3038400"},"2007-09-25":{"1. open":"151.7500","2. high":"152.5800","3. low":"151.4300","4. close":"152.3800","5. volume":"2004300"},"2007-09-24":{"1. open":"153.3500","2. high":"153.7600","3. low":"152.3300","4. close":"152.5900","5. volume":"4398600"},"2007-09-21":{"1. open":"153.5700","2. high":"153.8300","3. low":"152.8500","4. close":"152.8500","5. volume":"1139600"},"2007-09-20":{"1. open":"153.5300","2. high":"153.6300","3. low":"152.3500","4. close":"152.7000","5. volume":"1452600"},"2007-09-19":{"1. open":"153.6700","2. high":"154.5800","3. low":"152.9200","4. close":"153.4500","5. volume":"2618200"},"2007-09-18":{"1. open":"149.2000","2. high":"152.7100","3. low":"148.6100","4. close":"152.5500","5. volume":"3653500"},"2007-09-17":{"1. open":"148.5000","2. high":"148.8500","3. low":"147.8300","4. close":"148.3500","5. volume":"1057600"},"2007-09-14":{"1. open":"148.1300","2. high":"149.2600","3. low":"147.9600","4. close":"149.1800","5. volume":"2332800"},"2007-09-13":{"1. open":"148.7800","2. high":"149.6600","3. low":"148.4200","4. close":"149.1100","5. volume":"2122300"},"2007-09-12":{"1. open":"147.4500","2. high":"148.6200","3. low":"147.1800","4. close":"148.0500","5. volume":"1419900"},"2007-09-11":{"1. open":"146.4600","2. high":"147.8999","3. low":"146.3000","4. close":"147.7100","5. volume":"2146500"},"2007-09-10":{"1. open":"146.6600","2. high":"146.9000","3. low":"144.5300","4. close":"145.9000","5. volume":"2499700"},"2007-09-07":{"1. open":"146.7600","2. high":"147.0800","3. low":"145.4400","4. close":"146.4000","5. volume":"3926900"},"2007-09-06":{"1. open":"148.1900","2. high":"148.8200","3. low":"147.3400","4. close":"148.4500","5. volume":"1762600"},"2007-09-05":{"1. open":"148.4200","2. high":"148.5600","3. low":"147.1800","4. close":"148.0600","5. volume":"1697100"},"2007-09-04":{"1. open":"147.6900","2. high":"150.1800","3. low":"147.6000","4. close":"149.5000","5. volume":"2689800"},"2007-08-31":{"1. open":"147.9000","2. high":"148.7000","3. low":"147.0300","4. close":"147.6200","5. volume":"2690500"},"2007-08-30":{"1. open":"145.6600","2. high":"147.3900","3. low":"145.5100","4. close":"146.3600","5. volume":"2068300"},"2007-08-29":{"1. open":"144.6300","2. high":"146.9500","3. low":"144.1500","4. close":"146.9500","5. volume":"1641200"},"2007-08-28":{"1. open":"146.3500","2. high":"146.5000","3. low":"143.6500","4. close":"143.9800","5. volume":"2657700"},"2007-08-27":{"1. open":"148.0500","2. high":"148.1100","3. low":"146.9500","4. close":"147.0500","5. volume":"1585600"},"2007-08-24":{"1. open":"146.8200","2. high":"148.5500","3. low":"146.4800","4. close":"148.5500","5. volume":"1892300"},"2007-08-23":{"1. open":"147.5400","2. high":"147.8000","3. low":"145.7820","4. close":"146.7000","5. volume":"3067600"},"2007-08-22":{"1. open":"146.4100","2. high":"146.9900","3. low":"145.5100","4. close":"146.9000","5. volume":"2138500"},"2007-08-21":{"1. open":"144.8200","2. high":"145.9900","3. low":"144.3500","4. close":"144.9600","5. volume":"2539300"},"2007-08-20":{"1. open":"145.3700","2. high":"145.6200","3. low":"143.4700","4. close":"144.8200","5. volume":"3789900"},"2007-08-17":{"1. open":"145.7000","2. high":"146.0100","3. low":"142.5500","4. close":"145.0800","5. volume":"5710800"},"2007-08-16":{"1. open":"139.9600","2. high":"142.6700","3. low":"137.4700","4. close":"142.5500","5. volume":"10293600"},"2007-08-15":{"1. open":"142.8900","2. high":"144.6000","3. low":"140.8000","4. close":"141.2500","5. volume":"3758600"},"2007-08-14":{"1. open":"145.7800","2. high":"146.1000","3. low":"142.9600","4. close":"143.4000","5. volume":"3436500"},"2007-08-13":{"1. open":"146.7900","2. high":"147.0900","3. low":"145.3200","4. close":"145.4700","5. volume":"2194000"},"2007-08-10":{"1. open":"144.4700","2. high":"146.6500","3. low":"143.3600","4. close":"144.8700","5. volume":"4630500"},"2007-08-09":{"1. open":"147.5400","2. high":"149.0800","3. low":"145.5500","4. close":"145.5500","5. volume":"4604200"},"2007-08-08":{"1. open":"148.5900","2. high":"150.7700","3. low":"148.1160","4. close":"150.0200","5. volume":"2210800"},"2007-08-07":{"1. open":"145.9300","2. high":"149.1200","3. low":"145.8000","4. close":"147.8800","5. volume":"2785800"},"2007-08-06":{"1. open":"144.5500","2. high":"147.0000","3. low":"142.9500","4. close":"146.3700","5. volume":"5936100"},"2007-08-03":{"1. open":"147.4800","2. high":"147.6400","3. low":"143.2000","4. close":"143.9000","5. volume":"3819100"},"2007-08-02":{"1. open":"147.0100","2. high":"147.9600","3. low":"146.2800","4. close":"147.7000","5. volume":"3029900"},"2007-08-01":{"1. open":"145.4400","2. high":"147.1500","3. low":"144.1900","4. close":"146.5100","5. volume":"4227000"},"2007-07-31":{"1. open":"148.6600","2. high":"149.1000","3. low":"145.5000","4. close":"145.7100","5. volume":"3780700"},"2007-07-30":{"1. open":"146.2700","2. high":"148.0100","3. low":"145.6200","4. close":"147.6600","5. volume":"9796500"},"2007-07-27":{"1. open":"148.4400","2. high":"149.1055","3. low":"145.2600","4. close":"145.2900","5. volume":"3821600"},"2007-07-26":{"1. open":"150.4600","2. high":"150.9300","3. low":"146.6900","4. close":"148.4300","5. volume":"9264700"},"2007-07-25":{"1. open":"152.2500","2. high":"152.6500","3. low":"150.5100","4. close":"151.8300","5. volume":"4114500"},"2007-07-24":{"1. open":"153.3000","2. high":"153.7200","3. low":"151.0600","4. close":"151.5500","5. volume":"2808300"},"2007-07-23":{"1. open":"154.5600","2. high":"154.9200","3. low":"154.0700","4. close":"154.3500","5. volume":"1452500"},"2007-07-20":{"1. open":"155.1000","2. high":"155.2000","3. low":"153.0400","4. close":"153.8000","5. volume":"2460900"},"2007-07-19":{"1. open":"155.5500","2. high":"155.7500","3. low":"154.9800","4. close":"155.2200","5. volume":"2913200"},"2007-07-18":{"1. open":"154.4000","2. high":"154.9700","3. low":"153.5200","4. close":"154.7200","5. volume":"2777100"},"2007-07-17":{"1. open":"155.2000","2. high":"155.6700","3. low":"154.9100","4. close":"154.9300","5. volume":"1189100"},"2007-07-16":{"1. open":"155.2400","2. high":"155.7370","3. low":"154.7900","4. close":"155.0500","5. volume":"1920500"},"2007-07-13":{"1. open":"154.8000","2. high":"155.6800","3. low":"154.6600","4. close":"155.1000","5. volume":"1649600"},"2007-07-12":{"1. open":"152.5800","2. high":"155.0200","3. low":"152.5800","4. close":"154.8400","5. volume":"1604100"},"2007-07-11":{"1. open":"151.0200","2. high":"152.2500","3. low":"150.7400","4. close":"152.2100","5. volume":"3203200"},"2007-07-10":{"1. open":"152.5200","2. high":"152.7900","3. low":"151.0500","4. close":"151.0500","5. volume":"2852000"},"2007-07-09":{"1. open":"153.4100","2. high":"153.5700","3. low":"152.8200","4. close":"153.2000","5. volume":"2364900"},"2007-07-06":{"1. open":"152.6200","2. high":"153.3800","3. low":"152.1600","4. close":"153.2500","5. volume":"1212200"},"2007-07-05":{"1. open":"152.6400","2. high":"152.7800","3. low":"151.8700","4. close":"152.5000","5. volume":"1685100"},"2007-07-03":{"1. open":"152.4000","2. high":"152.7000","3. low":"152.2300","4. close":"152.6400","5. volume":"1605400"},"2007-07-02":{"1. open":"151.2100","2. high":"152.0400","3. low":"150.9500","4. close":"152.0300","5. volume":"1620200"},"2007-06-29":{"1. open":"151.1400","2. high":"151.8300","3. low":"149.4000","4. close":"150.5100","5. volume":"3761700"},"2007-06-28":{"1. open":"151.2600","2. high":"152.2600","3. low":"151.1900","4. close":"151.3000","5. volume":"2540100"},"2007-06-27":{"1. open":"149.0900","2. high":"151.4100","3. low":"148.9000","4. close":"151.3800","5. volume":"2387500"},"2007-06-26":{"1. open":"151.0500","2. high":"151.3200","3. low":"149.2300","4. close":"149.2300","5. volume":"3612300"},"2007-06-25":{"1. open":"151.1600","2. high":"152.1200","3. low":"149.8900","4. close":"150.7800","5. volume":"3600700"},"2007-06-22":{"1. open":"152.3200","2. high":"152.6000","3. low":"150.7300","4. close":"151.1700","5. volume":"3650400"},"2007-06-21":{"1. open":"151.9000","2. high":"152.9600","3. low":"151.1100","4. close":"152.7600","5. volume":"4603700"},"2007-06-20":{"1. open":"154.5700","2. high":"154.5700","3. low":"151.8500","4. close":"153.7400","5. volume":"4800300"},"2007-06-19":{"1. open":"153.6000","2. high":"154.2600","3. low":"153.2400","4. close":"154.0500","5. volume":"2510000"},"2007-06-18":{"1. open":"154.1800","2. high":"154.3400","3. low":"153.5600","4. close":"153.7900","5. volume":"1076300"},"2007-06-15":{"1. open":"154.2500","2. high":"154.5300","3. low":"153.8200","4. close":"153.8700","5. volume":"1895900"},"2007-06-14":{"1. open":"152.3000","2. high":"153.3400","3. low":"152.2500","4. close":"153.0600","5. volume":"1493900"},"2007-06-13":{"1. open":"150.6000","2. high":"152.1900","3. low":"150.4000","4. close":"152.1400","5. volume":"2396500"},"2007-06-12":{"1. open":"150.9000","2. high":"151.7200","3. low":"149.8200","4. close":"149.8200","5. volume":"2038000"},"2007-06-11":{"1. open":"151.2500","2. high":"152.1700","3. low":"150.9300","4. close":"151.5200","5. volume":"1813100"},"2007-06-08":{"1. open":"149.6500","2. high":"151.4100","3. low":"149.3100","4. close":"151.2700","5. volume":"2124900"},"2007-06-07":{"1. open":"151.8600","2. high":"152.2800","3. low":"149.3400","4. close":"149.3400","5. volume":"1802300"},"2007-06-06":{"1. open":"153.1500","2. high":"153.1800","3. low":"151.9800","4. close":"152.1300","5. volume":"1633600"},"2007-06-05":{"1. open":"154.0500","2. high":"154.1800","3. low":"153.1102","4. close":"153.7800","5. volume":"2086700"},"2007-06-04":{"1. open":"153.7700","2. high":"154.6000","3. low":"153.7500","4. close":"154.3300","5. volume":"782500"},"2007-06-01":{"1. open":"154.2800","2. high":"154.5800","3. low":"153.7300","4. close":"154.2100","5. volume":"1619300"},"2007-05-31":{"1. open":"153.9500","2. high":"154.0900","3. low":"153.3500","4. close":"153.5500","5. volume":"1928000"},"2007-05-30":{"1. open":"151.6900","2. high":"153.6700","3. low":"151.5600","4. close":"153.6700","5. volume":"1484100"},"2007-05-29":{"1. open":"152.2000","2. high":"152.6400","3. low":"151.6700","4. close":"152.5200","5. volume":"1398200"},"2007-05-25":{"1. open":"151.7500","2. high":"152.2100","3. low":"151.4000","4. close":"151.9800","5. volume":"1703900"},"2007-05-24":{"1. open":"152.7800","2. high":"153.4300","3. low":"150.9500","4. close":"151.3400","5. volume":"3609200"},"2007-05-23":{"1. open":"153.2500","2. high":"153.7001","3. low":"152.6100","4. close":"152.6400","5. volume":"1491800"},"2007-05-22":{"1. open":"152.9300","2. high":"153.3800","3. low":"152.5500","4. close":"152.5500","5. volume":"1487000"},"2007-05-21":{"1. open":"152.7900","2. high":"153.4400","3. low":"152.7300","4. close":"152.8100","5. volume":"2457000"},"2007-05-18":{"1. open":"152.0000","2. high":"152.8100","3. low":"152.0000","4. close":"152.8100","5. volume":"1470600"},"2007-05-17":{"1. open":"151.7000","2. high":"152.1700","3. low":"151.3500","4. close":"151.5300","5. volume":"1114700"},"2007-05-16":{"1. open":"150.9700","2. high":"151.8600","3. low":"150.6200","4. close":"151.8600","5. volume":"1375500"},"2007-05-15":{"1. open":"150.9000","2. high":"151.8600","3. low":"150.4200","4. close":"150.7300","5. volume":"1075100"},"2007-05-14":{"1. open":"151.1200","2. high":"151.4900","3. low":"150.1700","4. close":"150.8200","5. volume":"845500"},"2007-05-11":{"1. open":"149.9900","2. high":"151.0900","3. low":"149.9500","4. close":"151.0900","5. volume":"1037900"},"2007-05-10":{"1. open":"150.8900","2. high":"151.2200","3. low":"149.5400","4. close":"149.7300","5. volume":"1066400"},"2007-05-09":{"1. open":"150.7900","2. high":"151.7100","3. low":"150.6600","4. close":"151.4400","5. volume":"860900"},"2007-05-08":{"1. open":"150.7000","2. high":"151.1200","3. low":"150.3300","4. close":"150.9500","5. volume":"1630400"},"2007-05-07":{"1. open":"151.0000","2. high":"151.3900","3. low":"151.0000","4. close":"151.2100","5. volume":"579000"},"2007-05-04":{"1. open":"150.9600","2. high":"151.3200","3. low":"150.4600","4. close":"151.1900","5. volume":"1027800"},"2007-05-03":{"1. open":"150.2200","2. high":"150.6200","3. low":"149.9500","4. close":"150.4900","5. volume":"787900"},"2007-05-02":{"1. open":"149.1000","2. high":"150.1500","3. low":"149.0000","4. close":"149.8400","5. volume":"1302300"},"2007-05-01":{"1. open":"148.7500","2. high":"148.9300","3. low":"147.8700","4. close":"148.8500","5. volume":"1215400"},"2007-04-30":{"1. open":"149.7900","2. high":"149.9500","3. low":"148.4100","4. close":"148.4800","5. volume":"1322400"},"2007-04-27":{"1. open":"149.2500","2. high":"149.9400","3. low":"149.0700","4. close":"149.8600","5. volume":"1133300"},"2007-04-26":{"1. open":"149.8100","2. high":"150.0215","3. low":"149.3300","4. close":"149.8800","5. volume":"658500"},"2007-04-25":{"1. open":"149.0000","2. high":"149.8800","3. low":"148.3800","4. close":"149.7100","5. volume":"1109200"},"2007-04-24":{"1. open":"148.4500","2. high":"148.6000","3. low":"147.5500","4. close":"148.4000","5. volume":"962300"},"2007-04-23":{"1. open":"148.6000","2. high":"148.9400","3. low":"148.2000","4. close":"148.2600","5. volume":"1015400"},"2007-04-20":{"1. open":"148.4500","2. high":"148.8000","3. low":"147.9400","4. close":"148.7800","5. volume":"1764800"},"2007-04-19":{"1. open":"146.7400","2. high":"147.6105","3. low":"146.5000","4. close":"147.4800","5. volume":"958200"},"2007-04-18":{"1. open":"146.9200","2. high":"147.8500","3. low":"146.8100","4. close":"147.6000","5. volume":"947800"},"2007-04-17":{"1. open":"147.0000","2. high":"147.6100","3. low":"146.8890","4. close":"147.2700","5. volume":"685900"},"2007-04-16":{"1. open":"146.1000","2. high":"147.0500","3. low":"146.0700","4. close":"146.9300","5. volume":"982400"},"2007-04-13":{"1. open":"145.1500","2. high":"145.4900","3. low":"144.5800","4. close":"145.4800","5. volume":"1123900"},"2007-04-12":{"1. open":"144.1000","2. high":"145.0200","3. low":"143.5800","4. close":"145.0000","5. volume":"648000"},"2007-04-11":{"1. open":"145.0500","2. high":"145.0800","3. low":"143.7800","4. close":"144.1500","5. volume":"1119300"},"2007-04-10":{"1. open":"144.5708","2. high":"145.0600","3. low":"144.5200","4. close":"144.8800","5. volume":"508800"},"2007-04-09":{"1. open":"144.8400","2. high":"145.0100","3. low":"144.4800","4. close":"144.7200","5. volume":"699500"},"2007-04-05":{"1. open":"143.9000","2. high":"144.6700","3. low":"143.8300","4. close":"144.5400","5. volume":"606400"},"2007-04-04":{"1. open":"143.9000","2. high":"144.1600","3. low":"143.6300","4. close":"144.0000","5. volume":"674000"},"2007-04-03":{"1. open":"143.2200","2. high":"144.2000","3. low":"143.1500","4. close":"143.9600","5. volume":"756800"},"2007-04-02":{"1. open":"142.4699","2. high":"142.6900","3. low":"141.7300","4. close":"142.4000","5. volume":"1216500"},"2007-03-30":{"1. open":"142.3900","2. high":"143.0400","3. low":"140.9500","4. close":"142.3400","5. volume":"2000200"},"2007-03-29":{"1. open":"142.7900","2. high":"142.7900","3. low":"141.4100","4. close":"142.1800","5. volume":"1014400"},"2007-03-28":{"1. open":"142.4500","2. high":"142.6600","3. low":"141.4900","4. close":"142.0400","5. volume":"1397500"},"2007-03-27":{"1. open":"143.4000","2. high":"143.4000","3. low":"142.6000","4. close":"142.9900","5. volume":"859200"},"2007-03-26":{"1. open":"141.0000","2. high":"143.8200","3. low":"140.9800","4. close":"143.4200","5. volume":"1222700"},"2007-03-23":{"1. open":"144.1500","2. high":"144.6600","3. low":"144.0200","4. close":"144.3200","5. volume":"1725100"},"2007-03-22":{"1. open":"144.3600","2. high":"144.4900","3. low":"143.6900","4. close":"144.1200","5. volume":"1319700"},"2007-03-21":{"1. open":"141.9400","2. high":"144.4700","3. low":"141.6600","4. close":"144.1200","5. volume":"1312800"},"2007-03-20":{"1. open":"140.9400","2. high":"141.8300","3. low":"140.7900","4. close":"141.8000","5. volume":"688800"},"2007-03-19":{"1. open":"140.1100","2. high":"141.0500","3. low":"139.9800","4. close":"141.0300","5. volume":"1100100"},"2007-03-16":{"1. open":"140.0000","2. high":"140.4300","3. low":"139.0300","4. close":"139.3300","5. volume":"1026300"},"2007-03-15":{"1. open":"139.3400","2. high":"140.2600","3. low":"139.1800","4. close":"139.7500","5. volume":"734700"},"2007-03-14":{"1. open":"138.7800","2. high":"139.6400","3. low":"137.0300","4. close":"139.6400","5. volume":"2179900"},"2007-03-13":{"1. open":"140.4800","2. high":"141.0300","3. low":"138.3000","4. close":"138.5700","5. volume":"1931100"},"2007-03-12":{"1. open":"140.7200","2. high":"141.6000","3. low":"140.4400","4. close":"141.3200","5. volume":"1138600"},"2007-03-09":{"1. open":"141.6400","2. high":"142.2800","3. low":"140.3400","4. close":"141.0000","5. volume":"1420000"},"2007-03-08":{"1. open":"140.9500","2. high":"141.4200","3. low":"140.3800","4. close":"141.0000","5. volume":"1369400"},"2007-03-07":{"1. open":"140.0800","2. high":"140.7100","3. low":"139.6600","4. close":"139.7500","5. volume":"1599700"},"2007-03-06":{"1. open":"139.0600","2. high":"140.3600","3. low":"138.7400","4. close":"140.0300","5. volume":"1439900"},"2007-03-05":{"1. open":"138.1000","2. high":"139.7400","3. low":"137.5800","4. close":"137.6100","5. volume":"1712300"},"2007-03-02":{"1. open":"140.4000","2. high":"140.9100","3. low":"139.0000","4. close":"139.2800","5. volume":"6671200"},"2007-03-01":{"1. open":"139.5000","2. high":"141.5100","3. low":"138.4000","4. close":"140.8000","5. volume":"2892700"},"2007-02-28":{"1. open":"140.8600","2. high":"142.2500","3. low":"140.1700","4. close":"141.3000","5. volume":"2898400"},"2007-02-27":{"1. open":"144.1500","2. high":"144.2100","3. low":"139.4600","4. close":"139.9100","5. volume":"3538700"},"2007-02-26":{"1. open":"146.2300","2. high":"146.2300","3. low":"145.0800","4. close":"145.5300","5. volume":"1218200"},"2007-02-23":{"1. open":"146.0800","2. high":"146.0800","3. low":"145.3200","4. close":"145.6600","5. volume":"1452600"},"2007-02-22":{"1. open":"146.4500","2. high":"146.7800","3. low":"145.0000","4. close":"146.1200","5. volume":"1760000"},"2007-02-21":{"1. open":"145.8800","2. high":"146.3600","3. low":"145.6800","4. close":"146.2500","5. volume":"984100"},"2007-02-20":{"1. open":"145.8700","2. high":"146.5300","3. low":"145.3400","4. close":"146.3600","5. volume":"1285700"},"2007-02-16":{"1. open":"145.7400","2. high":"146.1500","3. low":"145.5900","4. close":"146.1500","5. volume":"645700"},"2007-02-15":{"1. open":"145.0000","2. high":"146.2600","3. low":"145.0000","4. close":"146.1000","5. volume":"918500"},"2007-02-14":{"1. open":"145.1300","2. high":"146.1800","3. low":"145.0400","4. close":"145.8600","5. volume":"835400"},"2007-02-13":{"1. open":"144.0500","2. high":"144.9000","3. low":"144.0000","4. close":"144.9000","5. volume":"699600"},"2007-02-12":{"1. open":"144.2800","2. high":"144.3000","3. low":"143.4700","4. close":"143.8000","5. volume":"415700"},"2007-02-09":{"1. open":"145.4000","2. high":"145.6200","3. low":"143.6900","4. close":"144.2500","5. volume":"2244900"},"2007-02-08":{"1. open":"145.0800","2. high":"145.4000","3. low":"144.6400","4. close":"145.2400","5. volume":"797600"},"2007-02-07":{"1. open":"145.4500","2. high":"145.6400","3. low":"144.9800","4. close":"145.5000","5. volume":"725900"},"2007-02-06":{"1. open":"145.3000","2. high":"145.3100","3. low":"144.6300","4. close":"145.1400","5. volume":"883000"},"2007-02-05":{"1. open":"145.0500","2. high":"145.3000","3. low":"144.6400","4. close":"145.3000","5. volume":"1575800"},"2007-02-02":{"1. open":"144.9500","2. high":"145.2100","3. low":"144.7100","4. close":"145.0700","5. volume":"843400"},"2007-02-01":{"1. open":"144.5000","2. high":"144.9600","3. low":"144.2200","4. close":"144.9100","5. volume":"1451100"},"2007-01-31":{"1. open":"142.9000","2. high":"144.4200","3. low":"142.7000","4. close":"144.0300","5. volume":"1112400"},"2007-01-30":{"1. open":"142.6300","2. high":"143.1000","3. low":"142.4000","4. close":"143.0800","5. volume":"1426300"},"2007-01-29":{"1. open":"142.5200","2. high":"142.9102","3. low":"142.0598","4. close":"142.3700","5. volume":"896000"},"2007-01-26":{"1. open":"142.9000","2. high":"143.0100","3. low":"141.9000","4. close":"142.4700","5. volume":"1455600"},"2007-01-25":{"1. open":"144.1400","2. high":"144.2300","3. low":"142.4100","4. close":"142.6500","5. volume":"1352300"},"2007-01-24":{"1. open":"143.2200","2. high":"144.2200","3. low":"143.2000","4. close":"144.2200","5. volume":"971500"},"2007-01-23":{"1. open":"142.6200","2. high":"143.3500","3. low":"142.3700","4. close":"143.2000","5. volume":"1549600"},"2007-01-22":{"1. open":"143.4500","2. high":"143.4500","3. low":"142.2300","4. close":"142.7100","5. volume":"555000"},"2007-01-19":{"1. open":"142.8500","2. high":"143.3700","3. low":"142.7700","4. close":"143.2200","5. volume":"1036100"},"2007-01-18":{"1. open":"143.3500","2. high":"143.5500","3. low":"142.6003","4. close":"142.8500","5. volume":"1242000"},"2007-01-17":{"1. open":"143.2500","2. high":"143.7398","3. low":"143.0300","4. close":"143.2800","5. volume":"1457500"},"2007-01-16":{"1. open":"143.4500","2. high":"143.5900","3. low":"143.0300","4. close":"143.2800","5. volume":"813400"},"2007-01-12":{"1. open":"142.4800","2. high":"143.5700","3. low":"142.4600","4. close":"143.5700","5. volume":"634000"},"2007-01-11":{"1. open":"141.8800","2. high":"142.9100","3. low":"141.7800","4. close":"142.5000","5. volume":"693700"},"2007-01-10":{"1. open":"140.8100","2. high":"141.8100","3. low":"140.5900","4. close":"141.7600","5. volume":"1738800"},"2007-01-09":{"1. open":"141.6600","2. high":"141.7700","3. low":"140.6700","4. close":"141.3800","5. volume":"989000"},"2007-01-08":{"1. open":"141.0700","2. high":"141.6600","3. low":"140.5500","4. close":"141.5000","5. volume":"642300"},"2007-01-05":{"1. open":"141.6000","2. high":"141.6000","3. low":"140.6601","4. close":"140.9100","5. volume":"2028700"},"2007-01-04":{"1. open":"141.6800","2. high":"142.3200","3. low":"140.9500","4. close":"142.0000","5. volume":"4038600"},"2007-01-03":{"1. open":"142.5300","2. high":"143.1300","3. low":"140.8600","4. close":"141.6200","5. volume":"2001100"},"2006-12-29":{"1. open":"142.4300","2. high":"142.8300","3. low":"141.7500","4. close":"142.0000","5. volume":"853200"},"2006-12-28":{"1. open":"142.7800","2. high":"142.8800","3. low":"142.3100","4. close":"142.5000","5. volume":"425100"},"2006-12-27":{"1. open":"142.1600","2. high":"142.9100","3. low":"142.1600","4. close":"142.7300","5. volume":"821300"},"2006-12-26":{"1. open":"141.1200","2. high":"141.9000","3. low":"141.1200","4. close":"141.9000","5. volume":"349300"},"2006-12-22":{"1. open":"141.9300","2. high":"141.9400","3. low":"141.0000","4. close":"141.0000","5. volume":"5275100"},"2006-12-21":{"1. open":"142.5900","2. high":"142.6900","3. low":"141.6300","4. close":"141.9600","5. volume":"1168900"},"2006-12-20":{"1. open":"143.3100","2. high":"143.6300","3. low":"143.0600","4. close":"143.1800","5. volume":"773500"},"2006-12-19":{"1. open":"142.5100","2. high":"143.5400","3. low":"142.1900","4. close":"143.1300","5. volume":"732300"},"2006-12-18":{"1. open":"143.5500","2. high":"143.8700","3. low":"142.7500","4. close":"142.9600","5. volume":"1191100"},"2006-12-15":{"1. open":"143.7500","2. high":"143.8600","3. low":"143.2500","4. close":"143.2500","5. volume":"908600"},"2006-12-14":{"1. open":"142.1900","2. high":"143.3900","3. low":"142.1000","4. close":"143.2300","5. volume":"1926800"},"2006-12-13":{"1. open":"142.5500","2. high":"142.5500","3. low":"141.8200","4. close":"142.1000","5. volume":"752400"},"2006-12-12":{"1. open":"141.9500","2. high":"142.0800","3. low":"141.1500","4. close":"141.8800","5. volume":"2326900"},"2006-12-11":{"1. open":"141.6500","2. high":"142.2900","3. low":"141.5500","4. close":"142.0900","5. volume":"656500"},"2006-12-08":{"1. open":"141.3700","2. high":"142.0990","3. low":"141.0400","4. close":"141.6100","5. volume":"1481200"},"2006-12-07":{"1. open":"142.3000","2. high":"142.5300","3. low":"141.3400","4. close":"141.4500","5. volume":"1547300"},"2006-12-06":{"1. open":"142.1100","2. high":"142.2700","3. low":"141.7600","4. close":"142.0100","5. volume":"672800"},"2006-12-05":{"1. open":"141.7900","2. high":"142.1799","3. low":"141.5200","4. close":"142.1100","5. volume":"822300"},"2006-12-04":{"1. open":"140.5000","2. high":"141.7700","3. low":"140.5000","4. close":"141.5300","5. volume":"2359600"},"2006-12-01":{"1. open":"140.7100","2. high":"140.8400","3. low":"139.2000","4. close":"140.4200","5. volume":"999000"},"2006-11-30":{"1. open":"140.6700","2. high":"141.2300","3. low":"139.9800","4. close":"140.7500","5. volume":"1051400"},"2006-11-29":{"1. open":"139.5900","2. high":"140.7200","3. low":"139.5900","4. close":"140.6400","5. volume":"896100"},"2006-11-28":{"1. open":"138.4000","2. high":"139.3300","3. low":"138.3400","4. close":"139.2000","5. volume":"924800"},"2006-11-27":{"1. open":"140.4000","2. high":"140.5600","3. low":"138.6000","4. close":"138.6200","5. volume":"595800"},"2006-11-24":{"1. open":"140.5200","2. high":"141.0600","3. low":"140.4100","4. close":"140.5500","5. volume":"162300"},"2006-11-22":{"1. open":"140.9600","2. high":"141.3700","3. low":"140.7300","4. close":"141.1300","5. volume":"581500"},"2006-11-21":{"1. open":"140.7300","2. high":"140.8600","3. low":"140.5400","4. close":"140.8500","5. volume":"372900"},"2006-11-20":{"1. open":"140.5500","2. high":"140.9600","3. low":"140.3200","4. close":"140.7300","5. volume":"555100"},"2006-11-17":{"1. open":"140.1800","2. high":"140.6500","3. low":"139.9700","4. close":"140.6400","5. volume":"475600"},"2006-11-16":{"1. open":"140.6400","2. high":"140.8800","3. low":"140.3400","4. close":"140.6000","5. volume":"546400"},"2006-11-15":{"1. open":"139.7600","2. high":"140.6502","3. low":"139.7600","4. close":"140.1900","5. volume":"860200"},"2006-11-14":{"1. open":"139.1600","2. high":"139.9400","3. low":"138.3400","4. close":"139.8200","5. volume":"881700"},"2006-11-13":{"1. open":"138.3900","2. high":"139.2000","3. low":"138.2900","4. close":"138.8200","5. volume":"300700"},"2006-11-10":{"1. open":"138.3800","2. high":"138.5200","3. low":"137.9500","4. close":"138.5200","5. volume":"415800"},"2006-11-09":{"1. open":"139.2800","2. high":"139.3200","3. low":"138.1200","4. close":"138.3600","5. volume":"695400"},"2006-11-08":{"1. open":"138.2400","2. high":"139.2300","3. low":"138.0000","4. close":"139.0600","5. volume":"574200"},"2006-11-07":{"1. open":"138.4000","2. high":"139.1700","3. low":"138.2200","4. close":"138.8200","5. volume":"348600"},"2006-11-06":{"1. open":"137.2500","2. high":"138.5100","3. low":"137.1600","4. close":"138.3100","5. volume":"652200"},"2006-11-03":{"1. open":"137.4100","2. high":"137.5700","3. low":"136.4300","4. close":"136.7000","5. volume":"821000"},"2006-11-02":{"1. open":"136.7400","2. high":"137.1500","3. low":"136.5784","4. close":"136.8900","5. volume":"1358500"},"2006-11-01":{"1. open":"138.4400","2. high":"138.4900","3. low":"136.8700","4. close":"137.0400","5. volume":"1590000"},"2006-10-31":{"1. open":"138.2600","2. high":"138.4300","3. low":"137.5000","4. close":"138.0400","5. volume":"839400"},"2006-10-30":{"1. open":"137.8500","2. high":"138.4098","3. low":"137.6300","4. close":"138.0500","5. volume":"627700"},"2006-10-27":{"1. open":"138.7600","2. high":"138.9344","3. low":"137.8500","4. close":"138.1900","5. volume":"658800"},"2006-10-26":{"1. open":"138.9500","2. high":"139.2000","3. low":"138.1800","4. close":"138.9500","5. volume":"958600"},"2006-10-25":{"1. open":"137.9600","2. high":"138.6300","3. low":"137.8299","4. close":"138.6300","5. volume":"665200"},"2006-10-24":{"1. open":"137.6000","2. high":"138.1200","3. low":"137.4600","4. close":"138.1100","5. volume":"1102400"},"2006-10-23":{"1. open":"136.8500","2. high":"138.0000","3. low":"136.5900","4. close":"137.6800","5. volume":"612800"},"2006-10-20":{"1. open":"136.9200","2. high":"137.1300","3. low":"136.5800","4. close":"137.0200","5. volume":"478100"},"2006-10-19":{"1. open":"136.7000","2. high":"137.0700","3. low":"136.4700","4. close":"136.9800","5. volume":"481200"},"2006-10-18":{"1. open":"137.3500","2. high":"137.5600","3. low":"136.3500","4. close":"136.8400","5. volume":"422200"},"2006-10-17":{"1. open":"136.7500","2. high":"136.9100","3. low":"135.8900","4. close":"136.6000","5. volume":"591400"},"2006-10-16":{"1. open":"136.8000","2. high":"137.2700","3. low":"136.6400","4. close":"137.0800","5. volume":"562300"},"2006-10-13":{"1. open":"136.4500","2. high":"136.9100","3. low":"136.2700","4. close":"136.8500","5. volume":"624800"},"2006-10-12":{"1. open":"135.7500","2. high":"136.6100","3. low":"135.6400","4. close":"136.5500","5. volume":"785700"},"2006-10-11":{"1. open":"135.1200","2. high":"135.6300","3. low":"134.5500","4. close":"135.2800","5. volume":"457300"},"2006-10-10":{"1. open":"135.3900","2. high":"135.6700","3. low":"135.1000","4. close":"135.5000","5. volume":"1645700"},"2006-10-09":{"1. open":"135.1000","2. high":"135.5200","3. low":"134.8900","4. close":"135.3100","5. volume":"364200"},"2006-10-06":{"1. open":"135.2800","2. high":"135.3000","3. low":"134.6600","4. close":"135.1800","5. volume":"1451300"},"2006-10-05":{"1. open":"135.2000","2. high":"135.6300","3. low":"135.0000","4. close":"135.4000","5. volume":"1054200"},"2006-10-04":{"1. open":"133.4900","2. high":"135.2300","3. low":"133.2900","4. close":"135.1600","5. volume":"1296200"},"2006-10-03":{"1. open":"133.0500","2. high":"134.0100","3. low":"132.8600","4. close":"133.5500","5. volume":"1144300"},"2006-10-02":{"1. open":"133.7800","2. high":"134.0500","3. low":"133.1700","4. close":"133.2400","5. volume":"357200"},"2006-09-29":{"1. open":"134.1000","2. high":"134.1400","3. low":"133.6700","4. close":"133.7500","5. volume":"597700"},"2006-09-28":{"1. open":"134.0000","2. high":"134.2200","3. low":"133.5100","4. close":"133.9900","5. volume":"625800"},"2006-09-27":{"1. open":"133.7100","2. high":"134.1600","3. low":"133.5200","4. close":"133.9600","5. volume":"859100"},"2006-09-26":{"1. open":"133.3600","2. high":"134.4600","3. low":"133.2500","4. close":"133.8100","5. volume":"1390600"},"2006-09-25":{"1. open":"132.5800","2. high":"133.6900","3. low":"131.9100","4. close":"133.2800","5. volume":"771700"},"2006-09-22":{"1. open":"132.4700","2. high":"132.5000","3. low":"131.8200","4. close":"132.3000","5. volume":"2237900"},"2006-09-21":{"1. open":"133.4100","2. high":"133.5600","3. low":"132.2499","4. close":"132.7100","5. volume":"1083300"},"2006-09-20":{"1. open":"133.1300","2. high":"133.5600","3. low":"132.9000","4. close":"133.2700","5. volume":"732600"},"2006-09-19":{"1. open":"132.9400","2. high":"133.0000","3. low":"131.8900","4. close":"132.6400","5. volume":"683100"},"2006-09-18":{"1. open":"132.6700","2. high":"133.1900","3. low":"132.4900","4. close":"132.9800","5. volume":"262200"},"2006-09-15":{"1. open":"133.1100","2. high":"133.1900","3. low":"132.5000","4. close":"132.8200","5. volume":"1430700"},"2006-09-14":{"1. open":"132.1400","2. high":"132.5000","3. low":"132.0000","4. close":"132.5000","5. volume":"760100"},"2006-09-13":{"1. open":"131.9100","2. high":"132.6797","3. low":"131.8000","4. close":"132.4400","5. volume":"1750300"},"2006-09-12":{"1. open":"130.8200","2. high":"132.0700","3. low":"130.8100","4. close":"131.9000","5. volume":"449900"},"2006-09-11":{"1. open":"130.1500","2. high":"130.9100","3. low":"129.7500","4. close":"130.6800","5. volume":"331600"},"2006-09-08":{"1. open":"130.3000","2. high":"130.6900","3. low":"130.0800","4. close":"130.5200","5. volume":"624500"},"2006-09-07":{"1. open":"130.3000","2. high":"130.8000","3. low":"129.8700","4. close":"130.2300","5. volume":"1426000"},"2006-09-06":{"1. open":"131.3000","2. high":"131.3800","3. low":"130.5900","4. close":"130.7600","5. volume":"514900"},"2006-09-05":{"1. open":"131.8000","2. high":"132.0700","3. low":"131.4800","4. close":"131.9600","5. volume":"501500"},"2006-09-01":{"1. open":"131.4300","2. high":"131.8200","3. low":"131.1400","4. close":"131.6600","5. volume":"273300"},"2006-08-31":{"1. open":"131.0400","2. high":"131.1900","3. low":"130.8400","4. close":"130.8700","5. volume":"541600"},"2006-08-30":{"1. open":"131.1300","2. high":"131.2800","3. low":"130.8100","4. close":"130.9500","5. volume":"812100"},"2006-08-29":{"1. open":"130.7300","2. high":"131.0800","3. low":"130.0900","4. close":"130.8800","5. volume":"425900"},"2006-08-28":{"1. open":"129.9000","2. high":"131.0500","3. low":"129.9000","4. close":"130.7100","5. volume":"809200"},"2006-08-25":{"1. open":"129.9800","2. high":"130.4500","3. low":"129.8100","4. close":"130.1000","5. volume":"233500"},"2006-08-24":{"1. open":"130.3200","2. high":"130.3400","3. low":"129.6796","4. close":"129.9500","5. volume":"799800"},"2006-08-23":{"1. open":"130.4000","2. high":"130.6600","3. low":"129.4800","4. close":"130.0500","5. volume":"1054800"},"2006-08-22":{"1. open":"130.2200","2. high":"130.7200","3. low":"129.9400","4. close":"130.4200","5. volume":"326000"},"2006-08-21":{"1. open":"130.3500","2. high":"130.5000","3. low":"130.0700","4. close":"130.4400","5. volume":"343000"},"2006-08-18":{"1. open":"130.3500","2. high":"130.9200","3. low":"129.8300","4. close":"130.9200","5. volume":"473000"},"2006-08-17":{"1. open":"129.8500","2. high":"130.6100","3. low":"129.7300","4. close":"130.2300","5. volume":"520400"},"2006-08-16":{"1. open":"129.5500","2. high":"130.1600","3. low":"129.3400","4. close":"130.0000","5. volume":"1131000"},"2006-08-15":{"1. open":"128.4300","2. high":"129.1070","3. low":"128.1600","4. close":"128.8800","5. volume":"896500"},"2006-08-14":{"1. open":"127.9600","2. high":"128.3800","3. low":"127.1600","4. close":"127.4200","5. volume":"698200"},"2006-08-11":{"1. open":"126.7500","2. high":"127.4070","3. low":"126.6700","4. close":"127.3200","5. volume":"1055700"},"2006-08-10":{"1. open":"126.7500","2. high":"127.7200","3. low":"126.5600","4. close":"127.6000","5. volume":"346700"},"2006-08-09":{"1. open":"128.5000","2. high":"128.8000","3. low":"126.8400","4. close":"127.1400","5. volume":"605600"},"2006-08-08":{"1. open":"128.3500","2. high":"128.6700","3. low":"127.2000","4. close":"127.6800","5. volume":"606200"},"2006-08-07":{"1. open":"128.0500","2. high":"128.2600","3. low":"127.6300","4. close":"128.1800","5. volume":"745600"},"2006-08-04":{"1. open":"129.3500","2. high":"129.6500","3. low":"127.7420","4. close":"128.2600","5. volume":"1237200"},"2006-08-03":{"1. open":"127.5600","2. high":"128.7600","3. low":"127.3900","4. close":"128.5000","5. volume":"823100"},"2006-08-02":{"1. open":"127.7000","2. high":"128.6800","3. low":"127.7000","4. close":"128.3000","5. volume":"320000"},"2006-08-01":{"1. open":"127.6500","2. high":"127.6500","3. low":"126.8800","4. close":"127.5300","5. volume":"608400"},"2006-07-31":{"1. open":"127.8500","2. high":"128.1800","3. low":"127.7200","4. close":"128.0500","5. volume":"567800"},"2006-07-28":{"1. open":"127.2500","2. high":"128.3800","3. low":"127.1300","4. close":"128.2400","5. volume":"742900"},"2006-07-27":{"1. open":"127.6500","2. high":"127.9200","3. low":"126.4800","4. close":"126.9500","5. volume":"1027000"},"2006-07-26":{"1. open":"126.8500","2. high":"127.6900","3. low":"126.4600","4. close":"127.1200","5. volume":"591400"},"2006-07-25":{"1. open":"126.2000","2. high":"127.5222","3. low":"125.9600","4. close":"126.8800","5. volume":"424800"},"2006-07-24":{"1. open":"124.9400","2. high":"126.5900","3. low":"124.8900","4. close":"126.3900","5. volume":"552000"},"2006-07-21":{"1. open":"125.4300","2. high":"125.4300","3. low":"124.0900","4. close":"124.2700","5. volume":"688700"},"2006-07-20":{"1. open":"126.4100","2. high":"126.5100","3. low":"124.9700","4. close":"125.0400","5. volume":"740500"},"2006-07-19":{"1. open":"124.5000","2. high":"126.4800","3. low":"124.4100","4. close":"125.8800","5. volume":"826600"},"2006-07-18":{"1. open":"124.0200","2. high":"124.2255","3. low":"122.7100","4. close":"124.1900","5. volume":"1336300"},"2006-07-17":{"1. open":"123.6200","2. high":"124.2700","3. low":"123.3800","4. close":"123.5500","5. volume":"998600"},"2006-07-14":{"1. open":"124.3200","2. high":"124.5000","3. low":"123.0900","4. close":"123.8000","5. volume":"927500"},"2006-07-13":{"1. open":"125.6100","2. high":"125.8900","3. low":"124.2500","4. close":"124.2500","5. volume":"1485600"},"2006-07-12":{"1. open":"127.4900","2. high":"127.6200","3. low":"125.9800","4. close":"126.3500","5. volume":"1178400"},"2006-07-11":{"1. open":"126.8400","2. high":"127.6500","3. low":"126.2200","4. close":"127.6500","5. volume":"701000"},"2006-07-10":{"1. open":"127.0500","2. high":"127.6200","3. low":"126.6700","4. close":"127.0100","5. volume":"654000"},"2006-07-07":{"1. open":"127.4400","2. high":"127.7800","3. low":"126.5600","4. close":"126.9100","5. volume":"968700"},"2006-07-06":{"1. open":"127.4500","2. high":"128.0400","3. low":"127.3248","4. close":"127.6300","5. volume":"737600"},"2006-07-05":{"1. open":"127.4800","2. high":"127.6400","3. low":"126.7400","4. close":"127.3100","5. volume":"4635900"},"2006-07-03":{"1. open":"127.5500","2. high":"128.2300","3. low":"127.5400","4. close":"128.1000","5. volume":"779800"},"2006-06-30":{"1. open":"127.7500","2. high":"127.8200","3. low":"127.1600","4. close":"127.5500","5. volume":"2642600"},"2006-06-29":{"1. open":"125.5000","2. high":"127.5400","3. low":"125.4400","4. close":"127.4500","5. volume":"2247500"},"2006-06-28":{"1. open":"124.4900","2. high":"125.0300","3. low":"123.9200","4. close":"125.0300","5. volume":"414500"},"2006-06-27":{"1. open":"125.2700","2. high":"125.4600","3. low":"124.0000","4. close":"124.1200","5. volume":"1560900"},"2006-06-26":{"1. open":"124.7000","2. high":"125.2800","3. low":"124.5000","4. close":"125.2200","5. volume":"1774200"},"2006-06-23":{"1. open":"124.5500","2. high":"125.4600","3. low":"124.2700","4. close":"124.6700","5. volume":"798900"},"2006-06-22":{"1. open":"125.6100","2. high":"125.7600","3. low":"124.8200","4. close":"125.2500","5. volume":"1981500"},"2006-06-21":{"1. open":"124.8000","2. high":"126.4600","3. low":"124.7900","4. close":"125.9000","5. volume":"1539300"},"2006-06-20":{"1. open":"124.7900","2. high":"125.5400","3. low":"124.5000","4. close":"124.8400","5. volume":"1112500"},"2006-06-19":{"1. open":"126.1500","2. high":"126.2500","3. low":"124.3200","4. close":"124.4000","5. volume":"1075800"},"2006-06-16":{"1. open":"126.0000","2. high":"126.2900","3. low":"125.2600","4. close":"125.5200","5. volume":"1085500"},"2006-06-15":{"1. open":"124.1500","2. high":"126.5670","3. low":"124.0700","4. close":"126.2700","5. volume":"2702200"},"2006-06-14":{"1. open":"122.8200","2. high":"123.8000","3. low":"122.5500","4. close":"123.7000","5. volume":"1254100"},"2006-06-13":{"1. open":"123.9900","2. high":"124.9700","3. low":"122.7500","4. close":"122.7500","5. volume":"1101100"},"2006-06-12":{"1. open":"125.6900","2. high":"126.1000","3. low":"124.0500","4. close":"124.0500","5. volume":"980900"},"2006-06-09":{"1. open":"126.3200","2. high":"126.8600","3. low":"125.5500","4. close":"126.1100","5. volume":"1076800"},"2006-06-08":{"1. open":"125.7800","2. high":"126.5800","3. low":"124.0500","4. close":"126.0000","5. volume":"2686700"},"2006-06-07":{"1. open":"127.1300","2. high":"127.8200","3. low":"125.9900","4. close":"126.0500","5. volume":"916000"},"2006-06-06":{"1. open":"127.4300","2. high":"127.5800","3. low":"125.9800","4. close":"126.9200","5. volume":"1389100"},"2006-06-05":{"1. open":"129.0400","2. high":"129.1000","3. low":"127.0000","4. close":"127.3400","5. volume":"1008900"},"2006-06-02":{"1. open":"129.4500","2. high":"129.5600","3. low":"128.5300","4. close":"129.2200","5. volume":"1457000"},"2006-06-01":{"1. open":"127.6800","2. high":"129.1300","3. low":"127.4800","4. close":"129.0200","5. volume":"797900"},"2006-05-31":{"1. open":"126.8000","2. high":"127.7500","3. low":"126.6300","4. close":"127.7500","5. volume":"551600"},"2006-05-30":{"1. open":"128.2000","2. high":"128.2000","3. low":"126.2600","4. close":"126.3000","5. volume":"2368900"},"2006-05-26":{"1. open":"127.8700","2. high":"128.5700","3. low":"127.7500","4. close":"128.5500","5. volume":"880200"},"2006-05-25":{"1. open":"127.0600","2. high":"127.8700","3. low":"126.6300","4. close":"127.8700","5. volume":"1039100"},"2006-05-24":{"1. open":"125.9200","2. high":"126.9200","3. low":"124.9900","4. close":"126.3500","5. volume":"1291200"},"2006-05-23":{"1. open":"127.3300","2. high":"127.8000","3. low":"125.4500","4. close":"125.4500","5. volume":"2092700"},"2006-05-22":{"1. open":"126.6100","2. high":"127.3310","3. low":"125.7200","4. close":"126.3500","5. volume":"1934600"},"2006-05-19":{"1. open":"127.0300","2. high":"127.6800","3. low":"126.0000","4. close":"127.2900","5. volume":"1700300"},"2006-05-18":{"1. open":"127.5900","2. high":"127.9000","3. low":"126.3100","4. close":"126.4000","5. volume":"1833600"},"2006-05-17":{"1. open":"128.7900","2. high":"129.2200","3. low":"126.9500","4. close":"127.0500","5. volume":"1472400"},"2006-05-16":{"1. open":"129.9300","2. high":"130.1900","3. low":"129.2400","4. close":"129.5000","5. volume":"2412400"},"2006-05-15":{"1. open":"129.1000","2. high":"129.8800","3. low":"128.8300","4. close":"129.7600","5. volume":"2279400"},"2006-05-12":{"1. open":"130.6900","2. high":"130.9000","3. low":"129.4200","4. close":"129.5100","5. volume":"853100"},"2006-05-11":{"1. open":"132.7800","2. high":"132.7800","3. low":"130.7300","4. close":"131.1300","5. volume":"1004600"},"2006-05-10":{"1. open":"132.6600","2. high":"132.9500","3. low":"132.1200","4. close":"132.7600","5. volume":"912200"},"2006-05-09":{"1. open":"132.6800","2. high":"132.9900","3. low":"132.5700","4. close":"132.8900","5. volume":"2438100"},"2006-05-08":{"1. open":"132.7200","2. high":"132.9800","3. low":"132.6000","4. close":"132.6600","5. volume":"588400"},"2006-05-05":{"1. open":"132.2400","2. high":"133.0000","3. low":"132.0900","4. close":"132.7000","5. volume":"1625800"},"2006-05-04":{"1. open":"131.2700","2. high":"131.8399","3. low":"131.2300","4. close":"131.5700","5. volume":"712800"},"2006-05-03":{"1. open":"131.4400","2. high":"131.5100","3. low":"130.6700","4. close":"131.0100","5. volume":"523300"},"2006-05-02":{"1. open":"131.2400","2. high":"131.6300","3. low":"130.9700","4. close":"131.6000","5. volume":"480300"},"2006-05-01":{"1. open":"131.7500","2. high":"131.9800","3. low":"130.6200","4. close":"130.6300","5. volume":"457100"},"2006-04-28":{"1. open":"131.0500","2. high":"131.9300","3. low":"130.9235","4. close":"131.6000","5. volume":"666200"},"2006-04-27":{"1. open":"130.0800","2. high":"131.8100","3. low":"129.7800","4. close":"131.1300","5. volume":"1684200"},"2006-04-26":{"1. open":"130.6900","2. high":"131.3400","3. low":"130.5200","4. close":"130.6000","5. volume":"1244300"},"2006-04-25":{"1. open":"131.1900","2. high":"131.2800","3. low":"130.1200","4. close":"130.6000","5. volume":"1417500"},"2006-04-24":{"1. open":"131.1000","2. high":"131.2400","3. low":"130.5800","4. close":"131.1600","5. volume":"419300"},"2006-04-21":{"1. open":"131.9300","2. high":"131.9900","3. low":"130.8200","4. close":"131.2800","5. volume":"1428000"},"2006-04-20":{"1. open":"131.1700","2. high":"132.0600","3. low":"130.8300","4. close":"131.3000","5. volume":"976700"},"2006-04-19":{"1. open":"130.9400","2. high":"131.2500","3. low":"130.4300","4. close":"131.1500","5. volume":"1000500"},"2006-04-18":{"1. open":"129.0900","2. high":"131.1000","3. low":"129.0900","4. close":"130.9000","5. volume":"984400"},"2006-04-17":{"1. open":"128.9600","2. high":"129.4100","3. low":"128.2100","4. close":"128.8000","5. volume":"1253900"},"2006-04-13":{"1. open":"128.8300","2. high":"129.4100","3. low":"128.5000","4. close":"129.0100","5. volume":"969200"},"2006-04-12":{"1. open":"128.9400","2. high":"129.3001","3. low":"128.8400","4. close":"129.0700","5. volume":"1337400"},"2006-04-11":{"1. open":"130.0400","2. high":"130.2600","3. low":"128.5300","4. close":"128.9000","5. volume":"1054400"},"2006-04-10":{"1. open":"129.8800","2. high":"130.2700","3. low":"129.4900","4. close":"130.0000","5. volume":"3556600"},"2006-04-07":{"1. open":"131.0800","2. high":"131.5900","3. low":"129.5600","4. close":"129.7900","5. volume":"1514900"},"2006-04-06":{"1. open":"131.0600","2. high":"131.3900","3. low":"130.4000","4. close":"131.0100","5. volume":"1010400"},"2006-04-05":{"1. open":"130.8600","2. high":"131.4000","3. low":"130.6000","4. close":"131.2700","5. volume":"1257100"},"2006-04-04":{"1. open":"129.8900","2. high":"130.8800","3. low":"129.5600","4. close":"130.8000","5. volume":"1111400"},"2006-04-03":{"1. open":"130.2500","2. high":"131.0400","3. low":"129.7600","4. close":"129.9000","5. volume":"1538300"},"2006-03-31":{"1. open":"130.2900","2. high":"130.4200","3. low":"129.5600","4. close":"129.9200","5. volume":"1533900"},"2006-03-30":{"1. open":"130.3200","2. high":"131.1300","3. low":"129.8100","4. close":"130.1300","5. volume":"1784600"},"2006-03-29":{"1. open":"129.6200","2. high":"130.6500","3. low":"129.4800","4. close":"130.2500","5. volume":"1622200"},"2006-03-28":{"1. open":"130.2000","2. high":"130.6800","3. low":"129.2600","4. close":"129.4300","5. volume":"793600"},"2006-03-27":{"1. open":"130.2200","2. high":"130.4700","3. low":"129.9700","4. close":"130.2500","5. volume":"636700"},"2006-03-24":{"1. open":"130.7200","2. high":"131.2700","3. low":"130.4200","4. close":"130.9300","5. volume":"1004100"},"2006-03-23":{"1. open":"131.0700","2. high":"131.0700","3. low":"130.3900","4. close":"130.8500","5. volume":"1996600"},"2006-03-22":{"1. open":"130.2400","2. high":"131.2000","3. low":"130.1800","4. close":"131.0700","5. volume":"626800"},"2006-03-21":{"1. open":"131.0800","2. high":"131.7000","3. low":"130.1900","4. close":"130.3100","5. volume":"1029600"},"2006-03-20":{"1. open":"131.4500","2. high":"131.6500","3. low":"130.9800","4. close":"131.1000","5. volume":"1275100"},"2006-03-17":{"1. open":"131.3800","2. high":"131.6000","3. low":"131.1300","4. close":"131.3500","5. volume":"1631700"},"2006-03-16":{"1. open":"131.2100","2. high":"131.6700","3. low":"131.0700","4. close":"131.1800","5. volume":"488500"},"2006-03-15":{"1. open":"130.3200","2. high":"131.0700","3. low":"130.0800","4. close":"130.9200","5. volume":"1124800"},"2006-03-14":{"1. open":"128.9000","2. high":"130.4500","3. low":"128.8200","4. close":"130.3300","5. volume":"1279100"},"2006-03-13":{"1. open":"129.0700","2. high":"129.3300","3. low":"128.7300","4. close":"129.0500","5. volume":"1290200"},"2006-03-10":{"1. open":"127.9200","2. high":"128.9840","3. low":"127.6200","4. close":"128.7500","5. volume":"769700"},"2006-03-09":{"1. open":"128.5700","2. high":"128.8400","3. low":"127.6600","4. close":"127.7000","5. volume":"488100"},"2006-03-08":{"1. open":"127.8600","2. high":"128.6200","3. low":"127.3700","4. close":"128.4700","5. volume":"1286000"},"2006-03-07":{"1. open":"128.0500","2. high":"128.2300","3. low":"127.6000","4. close":"128.1500","5. volume":"941100"},"2006-03-06":{"1. open":"129.2900","2. high":"129.3700","3. low":"128.0500","4. close":"128.3300","5. volume":"663700"},"2006-03-03":{"1. open":"128.9500","2. high":"130.2300","3. low":"128.8380","4. close":"129.0400","5. volume":"951100"},"2006-03-02":{"1. open":"129.0400","2. high":"129.6000","3. low":"128.8101","4. close":"129.4800","5. volume":"863100"},"2006-03-01":{"1. open":"128.8000","2. high":"129.6800","3. low":"128.7100","4. close":"129.5600","5. volume":"845200"},"2006-02-28":{"1. open":"129.3400","2. high":"129.4500","3. low":"128.3300","4. close":"128.4300","5. volume":"1787400"},"2006-02-27":{"1. open":"129.6100","2. high":"130.2100","3. low":"129.5200","4. close":"129.7000","5. volume":"887700"},"2006-02-24":{"1. open":"129.3100","2. high":"129.6700","3. low":"129.0000","4. close":"129.5600","5. volume":"1129300"},"2006-02-23":{"1. open":"129.4000","2. high":"129.8200","3. low":"128.9400","4. close":"129.2500","5. volume":"833300"},"2006-02-22":{"1. open":"128.9900","2. high":"129.8300","3. low":"128.8800","4. close":"129.4000","5. volume":"1041600"},"2006-02-21":{"1. open":"129.3700","2. high":"129.5700","3. low":"128.5300","4. close":"128.7000","5. volume":"801500"},"2006-02-17":{"1. open":"129.3100","2. high":"129.3200","3. low":"128.8000","4. close":"129.0600","5. volume":"823100"},"2006-02-16":{"1. open":"128.4800","2. high":"129.4000","3. low":"128.3600","4. close":"129.3200","5. volume":"496500"},"2006-02-15":{"1. open":"127.7000","2. high":"128.4688","3. low":"127.4500","4. close":"128.3300","5. volume":"1104400"},"2006-02-14":{"1. open":"126.7100","2. high":"128.1500","3. low":"126.4000","4. close":"127.8800","5. volume":"1732300"},"2006-02-13":{"1. open":"126.7200","2. high":"126.9100","3. low":"126.1110","4. close":"126.6200","5. volume":"2430300"},"2006-02-10":{"1. open":"126.6200","2. high":"127.2700","3. low":"125.7500","4. close":"126.8700","5. volume":"1544300"},"2006-02-09":{"1. open":"127.0600","2. high":"127.7000","3. low":"126.5700","4. close":"126.6000","5. volume":"400300"},"2006-02-08":{"1. open":"126.0200","2. high":"126.9300","3. low":"125.7900","4. close":"126.8100","5. volume":"556700"},"2006-02-07":{"1. open":"126.5700","2. high":"126.7800","3. low":"125.4000","4. close":"125.4000","5. volume":"2256400"},"2006-02-06":{"1. open":"126.6700","2. high":"126.9399","3. low":"126.4000","4. close":"126.7800","5. volume":"1045500"},"2006-02-03":{"1. open":"126.8700","2. high":"127.2900","3. low":"126.3500","4. close":"126.4800","5. volume":"879100"},"2006-02-02":{"1. open":"128.3300","2. high":"128.3500","3. low":"127.0300","4. close":"127.1500","5. volume":"1413700"},"2006-02-01":{"1. open":"127.9500","2. high":"128.6500","3. low":"127.9300","4. close":"128.6500","5. volume":"1964500"},"2006-01-31":{"1. open":"128.5200","2. high":"128.6900","3. low":"127.7500","4. close":"127.7500","5. volume":"1225700"},"2006-01-30":{"1. open":"128.7500","2. high":"128.9600","3. low":"128.5400","4. close":"128.6300","5. volume":"1791600"},"2006-01-27":{"1. open":"127.8500","2. high":"128.8200","3. low":"127.6500","4. close":"128.7500","5. volume":"971600"},"2006-01-26":{"1. open":"127.5200","2. high":"127.8300","3. low":"126.9800","4. close":"127.6000","5. volume":"1632500"},"2006-01-25":{"1. open":"127.2000","2. high":"127.3800","3. low":"126.0300","4. close":"126.8500","5. volume":"841100"},"2006-01-24":{"1. open":"126.8500","2. high":"127.3500","3. low":"126.6200","4. close":"126.7700","5. volume":"1711700"},"2006-01-23":{"1. open":"126.4400","2. high":"127.0000","3. low":"126.3400","4. close":"126.6500","5. volume":"1761800"},"2006-01-20":{"1. open":"128.5300","2. high":"128.5300","3. low":"126.2100","4. close":"126.2100","5. volume":"809700"},"2006-01-19":{"1. open":"128.2700","2. high":"128.9600","3. low":"128.0300","4. close":"128.5500","5. volume":"969700"},"2006-01-18":{"1. open":"127.7400","2. high":"128.3900","3. low":"127.3401","4. close":"127.9900","5. volume":"578300"},"2006-01-17":{"1. open":"128.4200","2. high":"128.5700","3. low":"128.0000","4. close":"128.5000","5. volume":"820800"},"2006-01-13":{"1. open":"128.7600","2. high":"129.0800","3. low":"128.4000","4. close":"128.8000","5. volume":"710600"},"2006-01-12":{"1. open":"129.3200","2. high":"129.4400","3. low":"128.6200","4. close":"128.9400","5. volume":"923700"},"2006-01-11":{"1. open":"129.2100","2. high":"129.6300","3. low":"128.9100","4. close":"129.5400","5. volume":"1274900"},"2006-01-10":{"1. open":"128.5900","2. high":"129.1500","3. low":"128.4800","4. close":"129.1500","5. volume":"1061600"},"2006-01-09":{"1. open":"128.6200","2. high":"129.2100","3. low":"128.5600","4. close":"128.9800","5. volume":"1341300"},"2006-01-06":{"1. open":"128.2400","2. high":"128.7400","3. low":"127.6500","4. close":"128.6500","5. volume":"824200"},"2006-01-05":{"1. open":"127.4300","2. high":"127.7600","3. low":"127.1000","4. close":"127.5900","5. volume":"1278600"},"2006-01-04":{"1. open":"127.0100","2. high":"127.6600","3. low":"126.8800","4. close":"127.4900","5. volume":"1156500"},"2006-01-03":{"1. open":"125.4100","2. high":"127.1500","3. low":"124.6200","4. close":"126.8300","5. volume":"4768100"},"2005-12-30":{"1. open":"124.9800","2. high":"125.2700","3. low":"124.6400","4. close":"124.6700","5. volume":"1269000"},"2005-12-29":{"1. open":"125.9400","2. high":"126.1700","3. low":"125.2900","4. close":"125.3000","5. volume":"1230400"},"2005-12-28":{"1. open":"125.9200","2. high":"126.1400","3. low":"125.6900","4. close":"125.9000","5. volume":"1070800"},"2005-12-27":{"1. open":"127.1800","2. high":"127.2300","3. low":"125.6000","4. close":"125.6000","5. volume":"1457700"},"2005-12-23":{"1. open":"127.0300","2. high":"127.0600","3. low":"126.6200","4. close":"126.9500","5. volume":"649800"},"2005-12-22":{"1. open":"127.0500","2. high":"127.3800","3. low":"126.8100","4. close":"127.3500","5. volume":"848000"},"2005-12-21":{"1. open":"126.9100","2. high":"127.4700","3. low":"126.5100","4. close":"126.7900","5. volume":"947200"},"2005-12-20":{"1. open":"126.5700","2. high":"126.8800","3. low":"126.2100","4. close":"126.5700","5. volume":"938100"},"2005-12-19":{"1. open":"127.4600","2. high":"127.5300","3. low":"126.3800","4. close":"126.3800","5. volume":"836100"},"2005-12-16":{"1. open":"127.9100","2. high":"128.0000","3. low":"127.1100","4. close":"127.1100","5. volume":"1443300"},"2005-12-15":{"1. open":"127.7600","2. high":"127.9900","3. low":"127.2200","4. close":"127.4300","5. volume":"1347300"},"2005-12-14":{"1. open":"127.2300","2. high":"128.1100","3. low":"127.2300","4. close":"127.9200","5. volume":"2477400"},"2005-12-13":{"1. open":"126.4600","2. high":"127.6900","3. low":"126.3200","4. close":"127.3500","5. volume":"2499400"},"2005-12-12":{"1. open":"126.8100","2. high":"126.8600","3. low":"125.9500","4. close":"126.5500","5. volume":"2868200"},"2005-12-09":{"1. open":"126.1500","2. high":"126.7900","3. low":"125.8500","4. close":"126.2700","5. volume":"932000"},"2005-12-08":{"1. open":"126.2700","2. high":"126.8000","3. low":"125.5500","4. close":"125.9800","5. volume":"1583400"},"2005-12-07":{"1. open":"126.8500","2. high":"126.9000","3. low":"125.7300","4. close":"126.2100","5. volume":"998100"},"2005-12-06":{"1. open":"127.1300","2. high":"127.7500","3. low":"126.7000","4. close":"126.8200","5. volume":"1784500"},"2005-12-05":{"1. open":"126.7200","2. high":"126.8000","3. low":"126.2100","4. close":"126.5600","5. volume":"3200500"},"2005-12-02":{"1. open":"126.7900","2. high":"127.0900","3. low":"126.5500","4. close":"126.9500","5. volume":"1623800"},"2005-12-01":{"1. open":"126.0700","2. high":"127.0300","3. low":"126.0700","4. close":"126.7500","5. volume":"730300"},"2005-11-30":{"1. open":"126.1900","2. high":"126.5300","3. low":"125.3300","4. close":"125.3700","5. volume":"1092400"},"2005-11-29":{"1. open":"126.6700","2. high":"126.9800","3. low":"126.1400","4. close":"126.2300","5. volume":"699500"},"2005-11-28":{"1. open":"127.3000","2. high":"127.3000","3. low":"126.1000","4. close":"126.3000","5. volume":"591100"},"2005-11-25":{"1. open":"127.2000","2. high":"127.2300","3. low":"126.9000","4. close":"127.1200","5. volume":"244300"},"2005-11-23":{"1. open":"126.3300","2. high":"127.4300","3. low":"126.3000","4. close":"127.0300","5. volume":"494100"},"2005-11-22":{"1. open":"125.5700","2. high":"126.5300","3. low":"125.4600","4. close":"126.3000","5. volume":"684800"},"2005-11-21":{"1. open":"125.2100","2. high":"125.9300","3. low":"125.0300","4. close":"125.8500","5. volume":"471500"},"2005-11-18":{"1. open":"125.0300","2. high":"125.2800","3. low":"124.3800","4. close":"125.0300","5. volume":"664000"},"2005-11-17":{"1. open":"123.7400","2. high":"124.6500","3. low":"123.6200","4. close":"124.5000","5. volume":"842800"},"2005-11-16":{"1. open":"123.5200","2. high":"123.5600","3. low":"123.0000","4. close":"123.5600","5. volume":"2450800"},"2005-11-15":{"1. open":"123.6500","2. high":"124.1300","3. low":"122.9400","4. close":"123.2200","5. volume":"910500"},"2005-11-14":{"1. open":"123.7000","2. high":"124.0200","3. low":"123.4300","4. close":"123.8100","5. volume":"536200"},"2005-11-11":{"1. open":"123.4100","2. high":"123.8500","3. low":"123.3300","4. close":"123.8200","5. volume":"988200"},"2005-11-10":{"1. open":"122.3800","2. high":"123.5100","3. low":"121.7600","4. close":"123.4800","5. volume":"868600"},"2005-11-09":{"1. open":"122.0600","2. high":"122.9200","3. low":"121.8500","4. close":"122.3200","5. volume":"1079900"},"2005-11-08":{"1. open":"121.9800","2. high":"122.3900","3. low":"121.8400","4. close":"122.2700","5. volume":"813900"},"2005-11-07":{"1. open":"122.4200","2. high":"122.5900","3. low":"121.9000","4. close":"122.2400","5. volume":"1106900"},"2005-11-04":{"1. open":"122.3700","2. high":"122.4300","3. low":"121.5800","4. close":"122.2000","5. volume":"797900"},"2005-11-03":{"1. open":"122.2100","2. high":"122.6500","3. low":"121.7800","4. close":"122.2000","5. volume":"688000"},"2005-11-02":{"1. open":"120.2200","2. high":"121.6700","3. low":"120.1800","4. close":"121.6000","5. volume":"540200"},"2005-11-01":{"1. open":"120.6000","2. high":"120.9100","3. low":"120.2700","4. close":"120.4200","5. volume":"659600"},"2005-10-31":{"1. open":"120.3000","2. high":"121.3000","3. low":"120.3000","4. close":"120.3600","5. volume":"454300"},"2005-10-28":{"1. open":"118.6400","2. high":"119.9500","3. low":"118.2000","4. close":"119.7900","5. volume":"1443300"},"2005-10-27":{"1. open":"119.2500","2. high":"119.3200","3. low":"117.9400","4. close":"118.1500","5. volume":"769900"},"2005-10-26":{"1. open":"119.4800","2. high":"120.5400","3. low":"119.2200","4. close":"119.4100","5. volume":"1238700"},"2005-10-25":{"1. open":"119.7500","2. high":"120.2100","3. low":"118.9700","4. close":"119.7500","5. volume":"1155500"},"2005-10-24":{"1. open":"118.6300","2. high":"120.1000","3. low":"118.5200","4. close":"120.1000","5. volume":"1074800"},"2005-10-21":{"1. open":"118.3600","2. high":"118.7600","3. low":"117.5700","4. close":"118.1500","5. volume":"750900"},"2005-10-20":{"1. open":"119.5100","2. high":"119.7800","3. low":"117.3400","4. close":"117.8000","5. volume":"1624200"},"2005-10-19":{"1. open":"117.5900","2. high":"119.8000","3. low":"117.1500","4. close":"119.8000","5. volume":"1015700"},"2005-10-18":{"1. open":"118.9000","2. high":"118.9400","3. low":"117.8000","4. close":"117.8000","5. volume":"575500"},"2005-10-17":{"1. open":"118.8000","2. high":"119.2400","3. low":"118.4800","4. close":"119.1500","5. volume":"1059400"},"2005-10-14":{"1. open":"118.1000","2. high":"118.8000","3. low":"117.6100","4. close":"118.7000","5. volume":"1691300"},"2005-10-13":{"1. open":"117.4900","2. high":"118.0500","3. low":"116.8800","4. close":"117.6000","5. volume":"1009900"},"2005-10-12":{"1. open":"118.3700","2. high":"119.1000","3. low":"117.4300","4. close":"117.6500","5. volume":"1915200"},"2005-10-11":{"1. open":"118.9500","2. high":"119.3700","3. low":"118.3600","4. close":"118.5500","5. volume":"756200"},"2005-10-10":{"1. open":"119.6700","2. high":"119.6852","3. low":"118.6000","4. close":"118.6000","5. volume":"619500"},"2005-10-07":{"1. open":"119.6000","2. high":"120.0000","3. low":"119.1500","4. close":"119.7000","5. volume":"1104300"},"2005-10-06":{"1. open":"119.7900","2. high":"120.2200","3. low":"118.1800","4. close":"119.2000","5. volume":"1273700"},"2005-10-05":{"1. open":"121.3000","2. high":"121.3000","3. low":"119.5800","4. close":"119.6000","5. volume":"1380400"},"2005-10-04":{"1. open":"122.8600","2. high":"123.0100","3. low":"121.2400","4. close":"121.3000","5. volume":"768000"},"2005-10-03":{"1. open":"122.9600","2. high":"123.3200","3. low":"122.4500","4. close":"122.5000","5. volume":"856900"},"2005-09-30":{"1. open":"122.6000","2. high":"123.0000","3. low":"122.4800","4. close":"123.0000","5. volume":"664900"},"2005-09-29":{"1. open":"121.6000","2. high":"122.8900","3. low":"121.1000","4. close":"122.6500","5. volume":"1242200"},"2005-09-28":{"1. open":"121.9500","2. high":"122.1000","3. low":"121.2500","4. close":"121.7000","5. volume":"670500"},"2005-09-27":{"1. open":"121.6000","2. high":"121.9700","3. low":"121.0500","4. close":"121.7500","5. volume":"1214500"},"2005-09-26":{"1. open":"122.1400","2. high":"122.2200","3. low":"121.1400","4. close":"121.5600","5. volume":"785200"},"2005-09-23":{"1. open":"121.7600","2. high":"122.3400","3. low":"121.4400","4. close":"122.0100","5. volume":"842700"},"2005-09-22":{"1. open":"121.3700","2. high":"122.1300","3. low":"120.9800","4. close":"122.0300","5. volume":"720800"},"2005-09-21":{"1. open":"122.3800","2. high":"122.3800","3. low":"121.3200","4. close":"121.5100","5. volume":"758200"},"2005-09-20":{"1. open":"123.7000","2. high":"124.1100","3. low":"122.4300","4. close":"122.5100","5. volume":"417200"},"2005-09-19":{"1. open":"123.9600","2. high":"124.0300","3. low":"123.1800","4. close":"123.6000","5. volume":"438300"},"2005-09-16":{"1. open":"123.7700","2. high":"124.2700","3. low":"123.4100","4. close":"124.0000","5. volume":"875200"},"2005-09-15":{"1. open":"123.5600","2. high":"123.6400","3. low":"122.9000","4. close":"123.1000","5. volume":"953800"},"2005-09-14":{"1. open":"123.7900","2. high":"123.9200","3. low":"123.0400","4. close":"123.2700","5. volume":"496600"},"2005-09-13":{"1. open":"124.2500","2. high":"124.3800","3. low":"123.5500","4. close":"123.7200","5. volume":"592900"},"2005-09-12":{"1. open":"124.4900","2. high":"124.6400","3. low":"124.3000","4. close":"124.3500","5. volume":"438400"},"2005-09-09":{"1. open":"123.8700","2. high":"124.7100","3. low":"123.8200","4. close":"124.6000","5. volume":"864800"},"2005-09-08":{"1. open":"123.6800","2. high":"123.9700","3. low":"123.3400","4. close":"123.5500","5. volume":"492300"},"2005-09-07":{"1. open":"123.6800","2. high":"124.0810","3. low":"123.4700","4. close":"124.0000","5. volume":"399900"},"2005-09-06":{"1. open":"122.6900","2. high":"123.7700","3. low":"122.6800","4. close":"123.6500","5. volume":"584000"},"2005-09-02":{"1. open":"122.6900","2. high":"122.7500","3. low":"122.0300","4. close":"122.0300","5. volume":"533700"},"2005-09-01":{"1. open":"122.4800","2. high":"123.1400","3. low":"121.9700","4. close":"122.4000","5. volume":"895200"},"2005-08-31":{"1. open":"121.0900","2. high":"122.5000","3. low":"120.7800","4. close":"122.5000","5. volume":"1250100"},"2005-08-30":{"1. open":"121.2500","2. high":"121.2500","3. low":"120.3700","4. close":"120.9500","5. volume":"848400"},"2005-08-29":{"1. open":"120.4400","2. high":"121.7200","3. low":"120.4400","4. close":"121.7000","5. volume":"319700"},"2005-08-26":{"1. open":"121.4600","2. high":"121.4700","3. low":"120.6900","4. close":"120.7000","5. volume":"546000"},"2005-08-25":{"1. open":"121.3600","2. high":"121.6500","3. low":"121.1900","4. close":"121.5500","5. volume":"1058400"},"2005-08-24":{"1. open":"121.8500","2. high":"122.7000","3. low":"121.1300","4. close":"121.2000","5. volume":"742900"},"2005-08-23":{"1. open":"122.5000","2. high":"122.5700","3. low":"121.6800","4. close":"122.2000","5. volume":"501800"},"2005-08-22":{"1. open":"122.5500","2. high":"123.1800","3. low":"121.9000","4. close":"122.4300","5. volume":"2192000"},"2005-08-19":{"1. open":"122.6100","2. high":"122.8000","3. low":"122.2400","4. close":"122.3900","5. volume":"470700"},"2005-08-18":{"1. open":"121.9800","2. high":"122.5000","3. low":"121.8400","4. close":"122.1400","5. volume":"355200"},"2005-08-17":{"1. open":"122.2400","2. high":"122.8300","3. low":"122.0400","4. close":"122.3000","5. volume":"948700"},"2005-08-16":{"1. open":"123.4000","2. high":"123.5000","3. low":"122.1000","4. close":"122.1500","5. volume":"458100"},"2005-08-15":{"1. open":"123.1200","2. high":"123.8500","3. low":"122.8500","4. close":"123.7000","5. volume":"483400"},"2005-08-12":{"1. open":"123.5800","2. high":"123.6500","3. low":"122.7800","4. close":"122.9700","5. volume":"475200"},"2005-08-11":{"1. open":"123.3100","2. high":"124.0200","3. low":"123.0500","4. close":"123.7400","5. volume":"937400"},"2005-08-10":{"1. open":"123.8900","2. high":"124.5000","3. low":"122.8500","4. close":"123.4200","5. volume":"574900"},"2005-08-09":{"1. open":"123.0500","2. high":"123.5700","3. low":"122.9100","4. close":"123.3300","5. volume":"1070300"},"2005-08-08":{"1. open":"123.1900","2. high":"123.4000","3. low":"122.4100","4. close":"122.5800","5. volume":"1094000"},"2005-08-05":{"1. open":"123.4800","2. high":"123.5000","3. low":"122.6800","4. close":"122.8500","5. volume":"482300"},"2005-08-04":{"1. open":"124.2500","2. high":"124.3100","3. low":"123.6200","4. close":"123.6800","5. volume":"844100"},"2005-08-03":{"1. open":"124.2500","2. high":"124.7300","3. low":"124.1600","4. close":"124.6700","5. volume":"495900"},"2005-08-02":{"1. open":"123.8500","2. high":"124.5900","3. low":"123.8000","4. close":"124.4000","5. volume":"945000"},"2005-08-01":{"1. open":"123.8500","2. high":"124.0400","3. low":"123.4600","4. close":"123.5700","5. volume":"503500"},"2005-07-29":{"1. open":"124.4000","2. high":"124.6300","3. low":"123.5100","4. close":"123.7000","5. volume":"396500"},"2005-07-28":{"1. open":"124.0200","2. high":"124.6300","3. low":"123.6600","4. close":"124.5700","5. volume":"571800"},"2005-07-27":{"1. open":"123.5000","2. high":"123.8700","3. low":"123.0600","4. close":"123.7300","5. volume":"684300"},"2005-07-26":{"1. open":"123.3100","2. high":"123.5300","3. low":"122.9600","4. close":"123.3400","5. volume":"447200"},"2005-07-25":{"1. open":"123.5400","2. high":"123.9500","3. low":"122.8600","4. close":"123.2400","5. volume":"516600"},"2005-07-22":{"1. open":"122.8100","2. high":"123.5400","3. low":"122.6200","4. close":"123.5400","5. volume":"1751500"},"2005-07-21":{"1. open":"123.5900","2. high":"123.6300","3. low":"122.5200","4. close":"122.7700","5. volume":"802100"},"2005-07-20":{"1. open":"122.6300","2. high":"123.7300","3. low":"122.3100","4. close":"123.4500","5. volume":"568700"},"2005-07-19":{"1. open":"122.7100","2. high":"123.0800","3. low":"122.5000","4. close":"123.0300","5. volume":"627100"},"2005-07-18":{"1. open":"122.5600","2. high":"122.6200","3. low":"122.1600","4. close":"122.4100","5. volume":"340500"},"2005-07-15":{"1. open":"122.8400","2. high":"123.0100","3. low":"122.3800","4. close":"122.8600","5. volume":"1034100"},"2005-07-14":{"1. open":"122.9600","2. high":"123.3900","3. low":"122.5000","4. close":"122.8000","5. volume":"590300"},"2005-07-13":{"1. open":"122.2800","2. high":"122.4800","3. low":"121.9800","4. close":"122.4800","5. volume":"447000"},"2005-07-12":{"1. open":"121.9200","2. high":"122.5600","3. low":"121.6600","4. close":"122.2300","5. volume":"1045400"},"2005-07-11":{"1. open":"121.3400","2. high":"122.0700","3. low":"121.3100","4. close":"121.9300","5. volume":"2241100"},"2005-07-08":{"1. open":"119.7900","2. high":"121.3300","3. low":"119.7600","4. close":"121.3300","5. volume":"434500"},"2005-07-07":{"1. open":"118.3200","2. high":"119.9500","3. low":"118.3000","4. close":"119.8900","5. volume":"780900"},"2005-07-06":{"1. open":"120.4300","2. high":"120.6400","3. low":"119.4300","4. close":"119.5000","5. volume":"1581200"},"2005-07-05":{"1. open":"119.2800","2. high":"120.6500","3. low":"119.2200","4. close":"120.4900","5. volume":"1088100"},"2005-07-01":{"1. open":"119.5000","2. high":"119.8100","3. low":"119.2500","4. close":"119.5300","5. volume":"626200"},"2005-06-30":{"1. open":"120.1200","2. high":"120.3200","3. low":"119.0300","4. close":"119.1100","5. volume":"857300"},"2005-06-29":{"1. open":"120.3400","2. high":"120.3600","3. low":"119.8200","4. close":"119.8900","5. volume":"660100"},"2005-06-28":{"1. open":"119.4800","2. high":"120.2400","3. low":"119.3900","4. close":"120.2400","5. volume":"685600"},"2005-06-27":{"1. open":"118.8500","2. high":"119.3700","3. low":"118.8000","4. close":"119.1900","5. volume":"684800"},"2005-06-24":{"1. open":"119.8000","2. high":"119.9300","3. low":"118.8600","4. close":"119.0000","5. volume":"793500"},"2005-06-23":{"1. open":"121.3100","2. high":"121.5600","3. low":"119.8900","4. close":"119.9400","5. volume":"935200"},"2005-06-22":{"1. open":"121.6300","2. high":"121.8400","3. low":"121.0600","4. close":"121.6100","5. volume":"652900"},"2005-06-21":{"1. open":"121.3900","2. high":"121.6200","3. low":"121.0900","4. close":"121.4800","5. volume":"494700"},"2005-06-20":{"1. open":"121.5600","2. high":"122.2100","3. low":"121.3600","4. close":"121.8500","5. volume":"523500"},"2005-06-17":{"1. open":"121.9600","2. high":"122.2500","3. low":"121.6100","4. close":"121.7900","5. volume":"654300"},"2005-06-16":{"1. open":"120.9500","2. high":"121.5400","3. low":"120.8500","4. close":"121.3500","5. volume":"788000"},"2005-06-15":{"1. open":"121.0500","2. high":"121.2200","3. low":"120.1400","4. close":"120.9800","5. volume":"460200"},"2005-06-14":{"1. open":"120.4000","2. high":"121.0300","3. low":"120.2600","4. close":"120.7800","5. volume":"485500"},"2005-06-13":{"1. open":"119.8400","2. high":"120.9500","3. low":"119.7400","4. close":"120.6000","5. volume":"439200"},"2005-06-10":{"1. open":"120.4000","2. high":"120.5000","3. low":"119.5200","4. close":"120.1400","5. volume":"384400"},"2005-06-09":{"1. open":"119.5800","2. high":"120.4400","3. low":"119.3800","4. close":"120.3300","5. volume":"391100"},"2005-06-08":{"1. open":"120.3000","2. high":"120.4600","3. low":"119.5900","4. close":"119.8000","5. volume":"204400"},"2005-06-07":{"1. open":"120.2100","2. high":"121.1300","3. low":"119.9400","4. close":"120.0700","5. volume":"684500"},"2005-06-06":{"1. open":"119.8700","2. high":"120.0800","3. low":"119.5000","4. close":"120.0300","5. volume":"1244700"},"2005-06-03":{"1. open":"120.4000","2. high":"120.7300","3. low":"119.6700","4. close":"119.9800","5. volume":"224700"},"2005-06-02":{"1. open":"120.2000","2. high":"120.7000","3. low":"120.0400","4. close":"120.7000","5. volume":"644800"},"2005-06-01":{"1. open":"119.4200","2. high":"120.8100","3. low":"119.4000","4. close":"120.4600","5. volume":"493600"},"2005-05-31":{"1. open":"119.9800","2. high":"119.9800","3. low":"119.2900","4. close":"119.3400","5. volume":"531300"},"2005-05-27":{"1. open":"119.9100","2. high":"120.1500","3. low":"119.7500","4. close":"120.1500","5. volume":"207400"},"2005-05-26":{"1. open":"119.5800","2. high":"120.0900","3. low":"119.5200","4. close":"119.9400","5. volume":"328600"},"2005-05-25":{"1. open":"119.2500","2. high":"119.3300","3. low":"118.7200","4. close":"119.2500","5. volume":"569400"},"2005-05-24":{"1. open":"119.3100","2. high":"119.7100","3. low":"119.1100","4. close":"119.4500","5. volume":"671000"},"2005-05-23":{"1. open":"119.1200","2. high":"119.9100","3. low":"119.0700","4. close":"119.6800","5. volume":"1264700"},"2005-05-20":{"1. open":"119.2400","2. high":"119.2400","3. low":"118.6600","4. close":"119.0700","5. volume":"393500"},"2005-05-19":{"1. open":"118.8500","2. high":"119.2800","3. low":"118.6100","4. close":"119.2100","5. volume":"384400"},"2005-05-18":{"1. open":"117.9600","2. high":"118.9100","3. low":"117.8800","4. close":"118.7400","5. volume":"622800"},"2005-05-17":{"1. open":"116.3200","2. high":"117.5600","3. low":"116.1100","4. close":"117.4800","5. volume":"266700"},"2005-05-16":{"1. open":"115.5800","2. high":"116.7200","3. low":"115.5800","4. close":"116.7100","5. volume":"700700"},"2005-05-13":{"1. open":"116.1600","2. high":"116.5000","3. low":"114.7000","4. close":"115.6700","5. volume":"507300"},"2005-05-12":{"1. open":"117.2300","2. high":"117.4100","3. low":"115.8800","4. close":"115.9000","5. volume":"410800"},"2005-05-11":{"1. open":"116.9000","2. high":"117.2500","3. low":"115.7800","4. close":"117.2200","5. volume":"420600"},"2005-05-10":{"1. open":"117.2600","2. high":"117.3300","3. low":"116.2750","4. close":"116.5100","5. volume":"465600"},"2005-05-09":{"1. open":"117.1200","2. high":"117.9200","3. low":"116.9500","4. close":"117.7400","5. volume":"220600"},"2005-05-06":{"1. open":"117.7700","2. high":"117.8000","3. low":"117.0400","4. close":"117.0500","5. volume":"209900"},"2005-05-05":{"1. open":"117.5300","2. high":"117.8900","3. low":"116.7100","4. close":"117.3100","5. volume":"506100"},"2005-05-04":{"1. open":"116.4500","2. high":"117.5900","3. low":"116.1700","4. close":"117.3400","5. volume":"212300"},"2005-05-03":{"1. open":"115.9900","2. high":"116.7000","3. low":"115.5900","4. close":"116.5200","5. volume":"532500"},"2005-05-02":{"1. open":"115.9600","2. high":"116.3100","3. low":"115.4100","4. close":"116.2000","5. volume":"424700"},"2005-04-29":{"1. open":"114.9200","2. high":"115.7700","3. low":"113.9000","4. close":"115.7000","5. volume":"645300"},"2005-04-28":{"1. open":"115.3000","2. high":"115.5800","3. low":"114.0700","4. close":"114.0700","5. volume":"474100"},"2005-04-27":{"1. open":"114.8300","2. high":"115.9500","3. low":"114.3700","4. close":"115.5700","5. volume":"719800"},"2005-04-26":{"1. open":"115.8700","2. high":"116.4900","3. low":"115.0900","4. close":"115.1400","5. volume":"357400"},"2005-04-25":{"1. open":"115.8500","2. high":"116.3500","3. low":"115.6200","4. close":"116.2500","5. volume":"1197100"},"2005-04-22":{"1. open":"115.6500","2. high":"115.8400","3. low":"114.1900","4. close":"115.4800","5. volume":"418100"},"2005-04-21":{"1. open":"114.8100","2. high":"115.8900","3. low":"114.2800","4. close":"115.8900","5. volume":"514800"},"2005-04-20":{"1. open":"115.3300","2. high":"115.4600","3. low":"113.5300","4. close":"113.6600","5. volume":"586700"},"2005-04-19":{"1. open":"114.9600","2. high":"115.4200","3. low":"114.7400","4. close":"115.3100","5. volume":"822800"},"2005-04-18":{"1. open":"114.1400","2. high":"114.8200","3. low":"113.9000","4. close":"114.4000","5. volume":"2576500"},"2005-04-15":{"1. open":"115.6500","2. high":"116.0400","3. low":"114.0500","4. close":"114.0700","5. volume":"2020800"},"2005-04-14":{"1. open":"117.2500","2. high":"117.3800","3. low":"115.7300","4. close":"115.7300","5. volume":"772700"},"2005-04-13":{"1. open":"118.3900","2. high":"118.5600","3. low":"117.0100","4. close":"117.2300","5. volume":"359900"},"2005-04-12":{"1. open":"117.7600","2. high":"118.9200","3. low":"117.0000","4. close":"118.6700","5. volume":"451500"},"2005-04-11":{"1. open":"118.2400","2. high":"118.3100","3. low":"117.7900","4. close":"118.0000","5. volume":"625700"},"2005-04-08":{"1. open":"119.0700","2. high":"119.0700","3. low":"117.8700","4. close":"117.8700","5. volume":"157100"},"2005-04-07":{"1. open":"118.3500","2. high":"119.1800","3. low":"118.2460","4. close":"119.1000","5. volume":"226100"},"2005-04-06":{"1. open":"118.3200","2. high":"118.8500","3. low":"118.0800","4. close":"118.5500","5. volume":"282100"},"2005-04-05":{"1. open":"117.6000","2. high":"118.2300","3. low":"117.6000","4. close":"117.9900","5. volume":"401400"},"2005-04-04":{"1. open":"117.3000","2. high":"117.7100","3. low":"116.6200","4. close":"117.5700","5. volume":"429500"},"2005-04-01":{"1. open":"118.6000","2. high":"118.8500","3. low":"116.8100","4. close":"117.2400","5. volume":"868200"},"2005-03-31":{"1. open":"117.9400","2. high":"118.3100","3. low":"117.7500","4. close":"117.8200","5. volume":"1266300"},"2005-03-30":{"1. open":"116.6400","2. high":"118.1000","3. low":"116.6100","4. close":"118.1000","5. volume":"675700"},"2005-03-29":{"1. open":"116.9600","2. high":"117.8000","3. low":"116.1800","4. close":"116.5100","5. volume":"561000"},"2005-03-28":{"1. open":"117.2300","2. high":"117.7900","3. low":"117.2000","4. close":"117.2300","5. volume":"633700"},"2005-03-24":{"1. open":"118.0300","2. high":"118.5600","3. low":"117.6900","4. close":"117.7200","5. volume":"477900"},"2005-03-23":{"1. open":"117.6200","2. high":"118.1600","3. low":"117.4000","4. close":"117.6900","5. volume":"1816200"},"2005-03-22":{"1. open":"118.9300","2. high":"119.4700","3. low":"117.4900","4. close":"117.4900","5. volume":"1573000"},"2005-03-21":{"1. open":"119.3100","2. high":"119.3600","3. low":"118.3600","4. close":"118.7400","5. volume":"1556900"},"2005-03-18":{"1. open":"119.7300","2. high":"119.7300","3. low":"118.7700","4. close":"119.0900","5. volume":"899400"},"2005-03-17":{"1. open":"119.4900","2. high":"119.8600","3. low":"119.1400","4. close":"119.5700","5. volume":"588800"},"2005-03-16":{"1. open":"119.9700","2. high":"120.0100","3. low":"119.0800","4. close":"119.2800","5. volume":"798500"},"2005-03-15":{"1. open":"121.5500","2. high":"121.6100","3. low":"120.2800","4. close":"120.3300","5. volume":"902200"},"2005-03-14":{"1. open":"120.8000","2. high":"121.2900","3. low":"120.5000","4. close":"121.2900","5. volume":"345200"},"2005-03-11":{"1. open":"121.4300","2. high":"121.9300","3. low":"120.3700","4. close":"120.6100","5. volume":"450500"},"2005-03-10":{"1. open":"121.4500","2. high":"121.6300","3. low":"120.6500","4. close":"121.4700","5. volume":"1128400"},"2005-03-09":{"1. open":"122.2000","2. high":"122.4300","3. low":"121.1600","4. close":"121.1800","5. volume":"602000"},"2005-03-08":{"1. open":"122.8100","2. high":"123.0300","3. low":"122.3030","4. close":"122.4600","5. volume":"397800"},"2005-03-07":{"1. open":"122.7900","2. high":"123.3600","3. low":"122.7400","4. close":"122.9800","5. volume":"549300"},"2005-03-04":{"1. open":"122.1400","2. high":"122.9300","3. low":"121.9800","4. close":"122.8500","5. volume":"297000"},"2005-03-03":{"1. open":"121.7800","2. high":"122.0100","3. low":"120.9000","4. close":"121.4200","5. volume":"240600"},"2005-03-02":{"1. open":"120.9500","2. high":"122.0300","3. low":"120.8100","4. close":"121.4000","5. volume":"481800"},"2005-03-01":{"1. open":"121.0300","2. high":"121.6500","3. low":"121.0300","4. close":"121.4300","5. volume":"368400"},"2005-02-28":{"1. open":"121.2400","2. high":"121.4800","3. low":"120.2600","4. close":"120.7500","5. volume":"594600"},"2005-02-25":{"1. open":"120.4100","2. high":"121.6500","3. low":"120.3500","4. close":"121.5700","5. volume":"1302400"},"2005-02-24":{"1. open":"119.4300","2. high":"120.4700","3. low":"119.1800","4. close":"120.3600","5. volume":"374300"},"2005-02-23":{"1. open":"119.0800","2. high":"119.6900","3. low":"118.8300","4. close":"119.6400","5. volume":"650300"},"2005-02-22":{"1. open":"120.0200","2. high":"120.6000","3. low":"118.7400","4. close":"118.7600","5. volume":"984900"},"2005-02-18":{"1. open":"120.3600","2. high":"120.6700","3. low":"120.0900","4. close":"120.5000","5. volume":"393000"},"2005-02-17":{"1. open":"121.3500","2. high":"121.4800","3. low":"120.3600","4. close":"120.3600","5. volume":"2473800"},"2005-02-16":{"1. open":"121.0900","2. high":"121.6000","3. low":"120.9180","4. close":"121.3500","5. volume":"473500"},"2005-02-15":{"1. open":"121.0100","2. high":"121.5800","3. low":"120.8800","4. close":"121.3600","5. volume":"767700"},"2005-02-14":{"1. open":"120.8500","2. high":"121.0400","3. low":"120.6800","4. close":"120.8100","5. volume":"362400"},"2005-02-11":{"1. open":"119.8900","2. high":"121.1900","3. low":"119.6440","4. close":"120.8200","5. volume":"797400"},"2005-02-10":{"1. open":"119.8300","2. high":"120.1500","3. low":"119.4300","4. close":"119.9800","5. volume":"294600"},"2005-02-09":{"1. open":"120.5800","2. high":"120.6100","3. low":"119.3900","4. close":"119.4300","5. volume":"732200"},"2005-02-08":{"1. open":"120.3200","2. high":"120.7900","3. low":"120.2300","4. close":"120.3600","5. volume":"410300"},"2005-02-07":{"1. open":"120.3900","2. high":"120.6500","3. low":"120.2000","4. close":"120.2100","5. volume":"1707000"},"2005-02-04":{"1. open":"119.1400","2. high":"120.5700","3. low":"119.1400","4. close":"120.3700","5. volume":"487300"},"2005-02-03":{"1. open":"119.2100","2. high":"119.3200","3. low":"118.8000","4. close":"119.2200","5. volume":"565200"},"2005-02-02":{"1. open":"119.1200","2. high":"119.7200","3. low":"119.0500","4. close":"119.4300","5. volume":"650900"},"2005-02-01":{"1. open":"118.4500","2. high":"119.2000","3. low":"118.2100","4. close":"119.0500","5. volume":"323800"},"2005-01-31":{"1. open":"118.0900","2. high":"118.4100","3. low":"117.8600","4. close":"118.2900","5. volume":"916800"},"2005-01-28":{"1. open":"117.6300","2. high":"117.6900","3. low":"116.7600","4. close":"117.2400","5. volume":"731700"},"2005-01-27":{"1. open":"117.2700","2. high":"117.8800","3. low":"117.1500","4. close":"117.5700","5. volume":"477000"},"2005-01-26":{"1. open":"117.4700","2. high":"117.7400","3. low":"117.1600","4. close":"117.3900","5. volume":"369700"},"2005-01-25":{"1. open":"117.0700","2. high":"117.5900","3. low":"116.8800","4. close":"117.0000","5. volume":"378500"},"2005-01-24":{"1. open":"117.1900","2. high":"117.4600","3. low":"116.5300","4. close":"116.7500","5. volume":"657500"},"2005-01-21":{"1. open":"117.9000","2. high":"118.1100","3. low":"116.8700","4. close":"116.9000","5. volume":"1468200"},"2005-01-20":{"1. open":"118.0500","2. high":"118.3400","3. low":"117.4760","4. close":"117.7000","5. volume":"628500"},"2005-01-19":{"1. open":"119.5600","2. high":"119.6300","3. low":"118.4100","4. close":"118.4100","5. volume":"762100"},"2005-01-18":{"1. open":"118.2300","2. high":"119.7300","3. low":"118.1200","4. close":"119.7300","5. volume":"3292200"},"2005-01-14":{"1. open":"118.1300","2. high":"118.6700","3. low":"117.9400","4. close":"118.4700","5. volume":"470200"},"2005-01-13":{"1. open":"118.7700","2. high":"118.8900","3. low":"117.6900","4. close":"117.8200","5. volume":"804600"},"2005-01-12":{"1. open":"118.5400","2. high":"118.9900","3. low":"117.6800","4. close":"118.8000","5. volume":"621800"},"2005-01-11":{"1. open":"118.6900","2. high":"118.8600","3. low":"118.1600","4. close":"118.3400","5. volume":"237400"},"2005-01-10":{"1. open":"118.6500","2. high":"119.6000","3. low":"118.5400","4. close":"119.1500","5. volume":"577600"},"2005-01-07":{"1. open":"119.0800","2. high":"119.3400","3. low":"118.3300","4. close":"118.5500","5. volume":"583900"},"2005-01-06":{"1. open":"118.5700","2. high":"119.2600","3. low":"118.4500","4. close":"118.7700","5. volume":"518500"},"2005-01-05":{"1. open":"119.0000","2. high":"119.3800","3. low":"118.2900","4. close":"118.2900","5. volume":"618400"},"2005-01-04":{"1. open":"120.6700","2. high":"120.6700","3. low":"118.5600","4. close":"119.0100","5. volume":"845400"},"2005-01-03":{"1. open":"121.7000","2. high":"121.8985","3. low":"120.0300","4. close":"120.4600","5. volume":"578300"},"2004-12-31":{"1. open":"121.5100","2. high":"121.8100","3. low":"121.0000","4. close":"121.0000","5. volume":"3124900"},"2004-12-30":{"1. open":"121.4900","2. high":"121.7600","3. low":"120.8500","4. close":"121.3400","5. volume":"1074500"},"2004-12-29":{"1. open":"121.2500","2. high":"121.5700","3. low":"121.1500","4. close":"121.5700","5. volume":"488400"},"2004-12-28":{"1. open":"120.7800","2. high":"121.4400","3. low":"120.7800","4. close":"121.4200","5. volume":"498300"},"2004-12-27":{"1. open":"121.4300","2. high":"121.5200","3. low":"120.6100","4. close":"120.6900","5. volume":"1170200"},"2004-12-23":{"1. open":"121.8800","2. high":"122.2600","3. low":"121.8400","4. close":"121.8400","5. volume":"329900"},"2004-12-22":{"1. open":"121.4100","2. high":"122.0100","3. low":"121.3500","4. close":"121.7500","5. volume":"708100"},"2004-12-21":{"1. open":"120.7300","2. high":"121.4900","3. low":"120.5000","4. close":"121.4400","5. volume":"514700"},"2004-12-20":{"1. open":"120.9500","2. high":"121.2400","3. low":"120.2200","4. close":"120.4900","5. volume":"2435800"},"2004-12-17":{"1. open":"120.4200","2. high":"120.9400","3. low":"120.1900","4. close":"120.3500","5. volume":"1039000"},"2004-12-16":{"1. open":"121.2600","2. high":"121.6600","3. low":"120.6500","4. close":"121.3000","5. volume":"659200"},"2004-12-15":{"1. open":"121.1400","2. high":"121.5300","3. low":"120.7400","4. close":"121.3600","5. volume":"686500"},"2004-12-14":{"1. open":"120.6200","2. high":"121.3900","3. low":"120.6200","4. close":"121.2800","5. volume":"258200"},"2004-12-13":{"1. open":"120.2300","2. high":"120.8500","3. low":"119.8000","4. close":"120.8500","5. volume":"527800"},"2004-12-10":{"1. open":"119.3900","2. high":"119.9700","3. low":"119.2900","4. close":"119.7900","5. volume":"513700"},"2004-12-09":{"1. open":"118.6800","2. high":"119.8500","3. low":"118.1700","4. close":"119.5800","5. volume":"318500"},"2004-12-08":{"1. open":"118.7200","2. high":"119.2000","3. low":"118.4700","4. close":"119.1800","5. volume":"261000"},"2004-12-07":{"1. open":"119.8100","2. high":"119.9600","3. low":"118.4500","4. close":"118.4500","5. volume":"357400"},"2004-12-06":{"1. open":"119.6600","2. high":"120.0400","3. low":"119.2600","4. close":"119.6700","5. volume":"248700"},"2004-12-03":{"1. open":"119.7800","2. high":"120.5300","3. low":"119.5100","4. close":"119.6000","5. volume":"499500"},"2004-12-02":{"1. open":"119.5500","2. high":"120.2600","3. low":"119.4900","4. close":"119.7300","5. volume":"878900"},"2004-12-01":{"1. open":"118.5500","2. high":"119.8900","3. low":"118.5000","4. close":"119.6200","5. volume":"591000"},"2004-11-30":{"1. open":"118.4900","2. high":"118.6100","3. low":"118.0400","4. close":"118.2200","5. volume":"889900"},"2004-11-29":{"1. open":"119.1900","2. high":"119.4100","3. low":"117.8900","4. close":"118.2700","5. volume":"821700"},"2004-11-26":{"1. open":"118.9200","2. high":"119.3800","3. low":"118.7800","4. close":"118.7800","5. volume":"254700"},"2004-11-24":{"1. open":"118.6600","2. high":"118.9800","3. low":"118.5200","4. close":"118.9000","5. volume":"274100"},"2004-11-23":{"1. open":"118.3600","2. high":"118.6400","3. low":"117.7900","4. close":"118.5900","5. volume":"371500"},"2004-11-22":{"1. open":"117.6900","2. high":"118.5200","3. low":"117.4700","4. close":"118.4400","5. volume":"566200"},"2004-11-19":{"1. open":"119.1000","2. high":"119.1200","3. low":"117.6100","4. close":"117.7500","5. volume":"386700"},"2004-11-18":{"1. open":"118.9600","2. high":"119.1800","3. low":"118.6500","4. close":"119.0900","5. volume":"959100"},"2004-11-17":{"1. open":"118.8700","2. high":"119.5200","3. low":"118.5500","4. close":"118.8600","5. volume":"1082300"},"2004-11-16":{"1. open":"118.7600","2. high":"118.7800","3. low":"118.1500","4. close":"118.3300","5. volume":"402100"},"2004-11-15":{"1. open":"118.8900","2. high":"119.1200","3. low":"118.6500","4. close":"119.0900","5. volume":"619300"},"2004-11-12":{"1. open":"118.0800","2. high":"119.0100","3. low":"117.7600","4. close":"118.9100","5. volume":"406800"},"2004-11-11":{"1. open":"117.2800","2. high":"118.1100","3. low":"117.1500","4. close":"117.9200","5. volume":"1501700"},"2004-11-10":{"1. open":"117.1400","2. high":"117.5500","3. low":"116.8400","4. close":"117.0200","5. volume":"270400"},"2004-11-09":{"1. open":"117.1900","2. high":"117.5300","3. low":"116.8800","4. close":"117.0200","5. volume":"199100"},"2004-11-08":{"1. open":"117.1000","2. high":"117.2700","3. low":"116.8000","4. close":"117.1500","5. volume":"341200"},"2004-11-05":{"1. open":"117.0100","2. high":"117.6300","3. low":"116.5800","4. close":"117.2900","5. volume":"1143700"},"2004-11-04":{"1. open":"114.8900","2. high":"116.7200","3. low":"114.7500","4. close":"116.6200","5. volume":"1183400"},"2004-11-03":{"1. open":"115.1600","2. high":"115.3900","3. low":"114.3100","4. close":"114.9700","5. volume":"621200"},"2004-11-02":{"1. open":"113.7400","2. high":"114.5700","3. low":"113.2700","4. close":"113.6000","5. volume":"425600"},"2004-11-01":{"1. open":"113.5800","2. high":"113.8700","3. low":"113.2600","4. close":"113.5300","5. volume":"408600"},"2004-10-29":{"1. open":"113.1800","2. high":"113.6600","3. low":"112.9700","4. close":"113.2000","5. volume":"715400"},"2004-10-28":{"1. open":"112.7900","2. high":"113.6000","3. low":"112.5500","4. close":"113.2900","5. volume":"683600"},"2004-10-27":{"1. open":"111.4200","2. high":"113.1000","3. low":"111.2200","4. close":"113.0000","5. volume":"618200"},"2004-10-26":{"1. open":"110.1700","2. high":"111.6500","3. low":"109.9700","4. close":"111.6500","5. volume":"564400"},"2004-10-25":{"1. open":"109.8300","2. high":"110.1500","3. low":"109.4100","4. close":"109.9300","5. volume":"945400"},"2004-10-22":{"1. open":"111.2400","2. high":"111.2400","3. low":"110.0000","4. close":"110.0200","5. volume":"366500"},"2004-10-21":{"1. open":"110.7400","2. high":"111.3400","3. low":"110.2800","4. close":"111.1900","5. volume":"470000"},"2004-10-20":{"1. open":"110.4000","2. high":"110.8500","3. low":"109.8100","4. close":"110.6000","5. volume":"301600"},"2004-10-19":{"1. open":"112.0000","2. high":"112.2600","3. low":"110.6500","4. close":"110.7400","5. volume":"396700"},"2004-10-18":{"1. open":"111.0200","2. high":"111.9100","3. low":"110.8100","4. close":"111.6600","5. volume":"370900"},"2004-10-15":{"1. open":"111.0500","2. high":"111.7500","3. low":"110.6500","4. close":"111.2600","5. volume":"264500"},"2004-10-14":{"1. open":"111.7700","2. high":"111.9300","3. low":"110.6100","4. close":"110.7500","5. volume":"217200"},"2004-10-13":{"1. open":"113.0700","2. high":"113.1000","3. low":"111.4200","4. close":"111.6400","5. volume":"247400"},"2004-10-12":{"1. open":"112.3300","2. high":"112.8600","3. low":"111.9900","4. close":"112.6600","5. volume":"165100"},"2004-10-11":{"1. open":"112.7800","2. high":"113.0200","3. low":"112.6800","4. close":"112.9600","5. volume":"127500"},"2004-10-08":{"1. open":"113.2500","2. high":"113.7200","3. low":"112.4000","4. close":"112.5400","5. volume":"334700"},"2004-10-07":{"1. open":"114.4000","2. high":"114.4000","3. low":"113.3900","4. close":"113.5500","5. volume":"140500"},"2004-10-06":{"1. open":"113.7800","2. high":"114.6800","3. low":"113.7200","4. close":"114.6000","5. volume":"256400"},"2004-10-05":{"1. open":"113.8600","2. high":"114.1700","3. low":"113.5500","4. close":"113.9400","5. volume":"414900"},"2004-10-04":{"1. open":"114.1300","2. high":"114.4500","3. low":"113.8500","4. close":"113.9000","5. volume":"414200"},"2004-10-01":{"1. open":"112.3500","2. high":"113.6900","3. low":"112.2900","4. close":"113.6900","5. volume":"1290300"},"2004-09-30":{"1. open":"111.5800","2. high":"111.9500","3. low":"111.3300","4. close":"111.8000","5. volume":"475300"},"2004-09-29":{"1. open":"111.1800","2. high":"111.8900","3. low":"111.0600","4. close":"111.8900","5. volume":"578000"},"2004-09-28":{"1. open":"110.9800","2. high":"111.5700","3. low":"110.5000","4. close":"111.4100","5. volume":"175900"},"2004-09-27":{"1. open":"111.0900","2. high":"111.2100","3. low":"110.6300","4. close":"110.8300","5. volume":"355500"},"2004-09-24":{"1. open":"111.7000","2. high":"112.2200","3. low":"111.6400","4. close":"111.9700","5. volume":"225300"},"2004-09-23":{"1. open":"112.1900","2. high":"112.1900","3. low":"111.4500","4. close":"111.4900","5. volume":"209800"},"2004-09-22":{"1. open":"112.9600","2. high":"112.9600","3. low":"112.0000","4. close":"112.0800","5. volume":"388300"},"2004-09-21":{"1. open":"113.1500","2. high":"113.9700","3. low":"113.0900","4. close":"113.5000","5. volume":"357900"},"2004-09-20":{"1. open":"113.1000","2. high":"113.4900","3. low":"112.7900","4. close":"113.0000","5. volume":"798400"},"2004-09-17":{"1. open":"113.4700","2. high":"113.8400","3. low":"113.2100","4. close":"113.5700","5. volume":"448100"},"2004-09-16":{"1. open":"113.0500","2. high":"113.4000","3. low":"113.0000","4. close":"113.2300","5. volume":"472300"},"2004-09-15":{"1. open":"113.2800","2. high":"113.2900","3. low":"112.7500","4. close":"112.8200","5. volume":"121200"},"2004-09-14":{"1. open":"113.5000","2. high":"113.7500","3. low":"113.2700","4. close":"113.7400","5. volume":"592500"},"2004-09-13":{"1. open":"113.3400","2. high":"113.7500","3. low":"113.0800","4. close":"113.5800","5. volume":"196300"},"2004-09-10":{"1. open":"112.4900","2. high":"113.2900","3. low":"112.1800","4. close":"113.0200","5. volume":"199900"},"2004-09-09":{"1. open":"112.6200","2. high":"112.8800","3. low":"112.1100","4. close":"112.4700","5. volume":"120000"},"2004-09-08":{"1. open":"112.6500","2. high":"113.0800","3. low":"112.3400","4. close":"112.6200","5. volume":"180700"},"2004-09-07":{"1. open":"112.7300","2. high":"113.1600","3. low":"112.1900","4. close":"112.9600","5. volume":"460300"},"2004-09-03":{"1. open":"112.4600","2. high":"112.8100","3. low":"112.0900","4. close":"112.1900","5. volume":"229700"},"2004-09-02":{"1. open":"111.4200","2. high":"112.7100","3. low":"111.3000","4. close":"112.6100","5. volume":"227900"},"2004-09-01":{"1. open":"111.0400","2. high":"111.6600","3. low":"110.5300","4. close":"111.3400","5. volume":"292600"},"2004-08-31":{"1. open":"110.7500","2. high":"111.2000","3. low":"110.1800","4. close":"111.2000","5. volume":"332400"},"2004-08-30":{"1. open":"111.1500","2. high":"111.3500","3. low":"110.6300","4. close":"110.6400","5. volume":"183000"},"2004-08-27":{"1. open":"110.0100","2. high":"111.6700","3. low":"110.0100","4. close":"111.5000","5. volume":"470800"},"2004-08-26":{"1. open":"110.9800","2. high":"111.3400","3. low":"110.9200","4. close":"111.1200","5. volume":"435300"},"2004-08-25":{"1. open":"110.2900","2. high":"111.3200","3. low":"109.9200","4. close":"111.0600","5. volume":"1051000"},"2004-08-24":{"1. open":"110.7400","2. high":"110.7700","3. low":"109.9000","4. close":"110.2500","5. volume":"368000"},"2004-08-23":{"1. open":"110.6200","2. high":"110.7800","3. low":"110.1900","4. close":"110.2900","5. volume":"174900"},"2004-08-20":{"1. open":"109.7000","2. high":"110.6800","3. low":"109.5700","4. close":"110.4600","5. volume":"561700"},"2004-08-19":{"1. open":"109.8400","2. high":"110.0300","3. low":"109.2300","4. close":"109.7800","5. volume":"276100"},"2004-08-18":{"1. open":"108.5000","2. high":"110.1600","3. low":"108.5000","4. close":"110.1200","5. volume":"243900"},"2004-08-17":{"1. open":"108.6700","2. high":"109.2300","3. low":"108.5900","4. close":"108.9800","5. volume":"212500"},"2004-08-16":{"1. open":"107.2300","2. high":"108.6400","3. low":"107.1600","4. close":"108.3000","5. volume":"190400"},"2004-08-13":{"1. open":"107.1700","2. high":"107.3500","3. low":"106.6400","4. close":"107.2600","5. volume":"449700"},"2004-08-12":{"1. open":"107.5500","2. high":"107.9700","3. low":"106.7700","4. close":"107.0300","5. volume":"375400"},"2004-08-11":{"1. open":"107.6700","2. high":"108.3500","3. low":"107.1700","4. close":"108.2200","5. volume":"172100"},"2004-08-10":{"1. open":"107.3200","2. high":"108.4500","3. low":"107.3200","4. close":"108.1500","5. volume":"342800"},"2004-08-09":{"1. open":"107.0800","2. high":"107.4700","3. low":"106.8800","4. close":"107.0500","5. volume":"255200"},"2004-08-06":{"1. open":"107.6700","2. high":"107.9300","3. low":"106.6900","4. close":"106.9500","5. volume":"498500"},"2004-08-05":{"1. open":"110.2800","2. high":"110.3200","3. low":"108.3000","4. close":"108.3900","5. volume":"318500"},"2004-08-04":{"1. open":"109.9300","2. high":"110.7700","3. low":"109.7600","4. close":"110.2200","5. volume":"229900"},"2004-08-03":{"1. open":"110.8900","2. high":"111.0800","3. low":"110.2600","4. close":"110.2900","5. volume":"341400"},"2004-08-02":{"1. open":"110.2300","2. high":"111.3600","3. low":"110.2300","4. close":"111.0600","5. volume":"201000"},"2004-07-30":{"1. open":"110.4100","2. high":"110.9800","3. low":"110.1700","4. close":"110.9800","5. volume":"270700"},"2004-07-29":{"1. open":"110.4800","2. high":"110.8400","3. low":"110.0400","4. close":"110.5900","5. volume":"395800"},"2004-07-28":{"1. open":"109.5800","2. high":"110.3200","3. low":"108.6200","4. close":"110.1200","5. volume":"723400"},"2004-07-27":{"1. open":"109.1400","2. high":"110.1100","3. low":"109.0400","4. close":"109.8000","5. volume":"577200"},"2004-07-26":{"1. open":"109.2900","2. high":"109.4200","3. low":"108.2400","4. close":"108.7800","5. volume":"321700"},"2004-07-23":{"1. open":"109.5600","2. high":"109.7100","3. low":"108.8000","4. close":"109.0700","5. volume":"1677100"},"2004-07-22":{"1. open":"109.3900","2. high":"110.4100","3. low":"108.8400","4. close":"110.0100","5. volume":"331600"},"2004-07-21":{"1. open":"111.9000","2. high":"112.0700","3. low":"109.5000","4. close":"109.6000","5. volume":"497200"},"2004-07-20":{"1. open":"110.4600","2. high":"111.7200","3. low":"110.3600","4. close":"111.7200","5. volume":"561500"},"2004-07-19":{"1. open":"110.7200","2. high":"110.9900","3. low":"110.0600","4. close":"110.3700","5. volume":"1301300"},"2004-07-16":{"1. open":"111.6200","2. high":"111.6700","3. low":"110.5100","4. close":"110.7600","5. volume":"292400"},"2004-07-15":{"1. open":"111.7900","2. high":"111.8900","3. low":"110.7500","4. close":"110.7500","5. volume":"699100"},"2004-07-14":{"1. open":"111.2700","2. high":"112.3600","3. low":"111.1740","4. close":"111.6400","5. volume":"189800"},"2004-07-13":{"1. open":"111.8400","2. high":"112.0000","3. low":"111.7000","4. close":"111.9200","5. volume":"210700"},"2004-07-12":{"1. open":"111.9000","2. high":"112.0400","3. low":"111.1300","4. close":"111.8200","5. volume":"621000"},"2004-07-09":{"1. open":"111.8000","2. high":"112.0000","3. low":"111.4800","4. close":"111.7100","5. volume":"787800"},"2004-07-08":{"1. open":"111.8800","2. high":"112.3200","3. low":"111.3000","4. close":"111.5300","5. volume":"398200"},"2004-07-07":{"1. open":"111.9200","2. high":"112.6000","3. low":"111.8500","4. close":"112.2700","5. volume":"143100"},"2004-07-06":{"1. open":"112.4100","2. high":"112.4900","3. low":"111.7300","4. close":"111.9400","5. volume":"482600"},"2004-07-02":{"1. open":"113.2200","2. high":"113.3000","3. low":"112.7000","4. close":"112.9900","5. volume":"2920200"},"2004-07-01":{"1. open":"114.3900","2. high":"114.4300","3. low":"112.6900","4. close":"112.9800","5. volume":"708900"},"2004-06-30":{"1. open":"114.0500","2. high":"114.8000","3. low":"113.7000","4. close":"114.5700","5. volume":"1489100"},"2004-06-29":{"1. open":"113.5900","2. high":"114.1900","3. low":"113.5100","4. close":"113.9800","5. volume":"861200"},"2004-06-28":{"1. open":"114.5200","2. high":"114.6500","3. low":"113.4800","4. close":"113.4800","5. volume":"350200"},"2004-06-25":{"1. open":"114.7300","2. high":"115.3100","3. low":"114.1900","4. close":"114.2300","5. volume":"209500"},"2004-06-24":{"1. open":"115.0300","2. high":"115.3600","3. low":"114.6700","4. close":"114.8600","5. volume":"390800"},"2004-06-23":{"1. open":"113.9300","2. high":"115.3000","3. low":"113.9000","4. close":"115.2000","5. volume":"657000"},"2004-06-22":{"1. open":"113.6300","2. high":"114.2600","3. low":"113.1400","4. close":"114.2600","5. volume":"1236700"},"2004-06-21":{"1. open":"114.2200","2. high":"114.5300","3. low":"113.6300","4. close":"113.6300","5. volume":"459300"},"2004-06-18":{"1. open":"113.7900","2. high":"114.7000","3. low":"113.7000","4. close":"114.1600","5. volume":"412500"},"2004-06-17":{"1. open":"113.9600","2. high":"114.0900","3. low":"113.4300","4. close":"113.8700","5. volume":"324800"},"2004-06-16":{"1. open":"114.1200","2. high":"114.2700","3. low":"113.7900","4. close":"114.0000","5. volume":"119600"},"2004-06-15":{"1. open":"113.9400","2. high":"114.5100","3. low":"113.6400","4. close":"114.0500","5. volume":"439300"},"2004-06-14":{"1. open":"113.8900","2. high":"113.8900","3. low":"112.9100","4. close":"113.2500","5. volume":"296700"},"2004-06-10":{"1. open":"114.1300","2. high":"114.3800","3. low":"114.0100","4. close":"114.3800","5. volume":"292000"},"2004-06-09":{"1. open":"114.5800","2. high":"114.6600","3. low":"113.8000","4. close":"113.8900","5. volume":"247100"},"2004-06-08":{"1. open":"114.4500","2. high":"114.9500","3. low":"114.2500","4. close":"114.9500","5. volume":"488300"},"2004-06-07":{"1. open":"113.4900","2. high":"114.7500","3. low":"113.4900","4. close":"114.6900","5. volume":"179400"},"2004-06-04":{"1. open":"113.1200","2. high":"113.5800","3. low":"112.7900","4. close":"113.0100","5. volume":"268900"},"2004-06-03":{"1. open":"112.9000","2. high":"113.1500","3. low":"112.2300","4. close":"112.2300","5. volume":"196900"},"2004-06-02":{"1. open":"112.9700","2. high":"113.4400","3. low":"112.5300","4. close":"113.2000","5. volume":"419900"},"2004-06-01":{"1. open":"112.5600","2. high":"113.4200","3. low":"111.9500","4. close":"112.7300","5. volume":"192300"},"2004-05-28":{"1. open":"112.8300","2. high":"112.9700","3. low":"112.4400","4. close":"112.9700","5. volume":"761300"},"2004-05-27":{"1. open":"112.6400","2. high":"113.0000","3. low":"112.1400","4. close":"112.9300","5. volume":"194400"},"2004-05-26":{"1. open":"111.7300","2. high":"112.2700","3. low":"111.5600","4. close":"112.2700","5. volume":"250700"},"2004-05-25":{"1. open":"109.9100","2. high":"112.0100","3. low":"109.6200","4. close":"111.8000","5. volume":"477400"},"2004-05-24":{"1. open":"110.6000","2. high":"110.7700","3. low":"109.7400","4. close":"110.3200","5. volume":"1301800"},"2004-05-21":{"1. open":"110.0500","2. high":"110.5700","3. low":"109.5500","4. close":"109.9200","5. volume":"191300"},"2004-05-20":{"1. open":"109.5000","2. high":"109.9100","3. low":"109.1700","4. close":"109.6800","5. volume":"645300"},"2004-05-19":{"1. open":"110.6000","2. high":"111.2100","3. low":"109.2400","4. close":"109.2400","5. volume":"282800"},"2004-05-18":{"1. open":"109.5500","2. high":"109.9700","3. low":"109.3800","4. close":"109.6200","5. volume":"342200"},"2004-05-17":{"1. open":"108.8400","2. high":"109.5000","3. low":"108.5000","4. close":"109.1200","5. volume":"658000"},"2004-05-14":{"1. open":"110.2000","2. high":"110.7300","3. low":"109.3300","4. close":"110.0700","5. volume":"197800"},"2004-05-13":{"1. open":"109.8900","2. high":"110.8100","3. low":"109.6500","4. close":"110.0200","5. volume":"277100"},"2004-05-12":{"1. open":"109.6800","2. high":"110.4900","3. low":"108.1300","4. close":"110.4900","5. volume":"329000"},"2004-05-11":{"1. open":"109.4600","2. high":"110.0900","3. low":"109.3500","4. close":"109.7600","5. volume":"255100"},"2004-05-10":{"1. open":"109.4400","2. high":"109.7400","3. low":"108.3900","4. close":"108.8800","5. volume":"806200"},"2004-05-07":{"1. open":"111.3300","2. high":"112.2000","3. low":"110.1000","4. close":"110.1000","5. volume":"567500"},"2004-05-06":{"1. open":"112.1300","2. high":"112.4000","3. low":"111.0800","4. close":"111.9200","5. volume":"222700"},"2004-05-05":{"1. open":"112.3600","2. high":"112.9300","3. low":"112.2400","4. close":"112.7000","5. volume":"673900"},"2004-05-04":{"1. open":"112.2800","2. high":"113.2300","3. low":"111.7300","4. close":"112.4300","5. volume":"392000"},"2004-05-03":{"1. open":"111.4600","2. high":"112.2900","3. low":"111.4600","4. close":"112.1900","5. volume":"450000"},"2004-04-30":{"1. open":"111.9900","2. high":"112.3800","3. low":"110.9600","4. close":"111.1100","5. volume":"429800"},"2004-04-29":{"1. open":"112.7600","2. high":"113.3400","3. low":"111.2100","4. close":"111.8700","5. volume":"289900"},"2004-04-28":{"1. open":"113.7500","2. high":"113.7900","3. low":"112.5800","4. close":"112.8900","5. volume":"322700"},"2004-04-27":{"1. open":"114.3200","2. high":"115.1400","3. low":"114.0700","4. close":"114.3600","5. volume":"360800"},"2004-04-26":{"1. open":"114.6100","2. high":"114.9300","3. low":"113.6400","4. close":"114.3200","5. volume":"1216300"},"2004-04-23":{"1. open":"114.4500","2. high":"114.5800","3. low":"113.9100","4. close":"114.4900","5. volume":"269700"},"2004-04-22":{"1. open":"112.5000","2. high":"114.7300","3. low":"112.5000","4. close":"114.2300","5. volume":"294900"},"2004-04-21":{"1. open":"112.3100","2. high":"112.9500","3. low":"111.9100","4. close":"112.7100","5. volume":"2824800"},"2004-04-20":{"1. open":"114.0600","2. high":"114.3300","3. low":"111.9000","4. close":"111.9900","5. volume":"356300"},"2004-04-19":{"1. open":"113.5500","2. high":"114.0100","3. low":"113.3700","4. close":"113.9400","5. volume":"350300"},"2004-04-16":{"1. open":"113.5200","2. high":"114.0700","3. low":"113.1200","4. close":"113.8600","5. volume":"199500"},"2004-04-15":{"1. open":"113.3000","2. high":"113.8200","3. low":"112.4700","4. close":"112.9600","5. volume":"552100"},"2004-04-14":{"1. open":"112.7800","2. high":"113.6500","3. low":"112.6100","4. close":"113.4700","5. volume":"260800"},"2004-04-13":{"1. open":"115.2400","2. high":"115.2400","3. low":"113.1200","4. close":"113.3400","5. volume":"218900"},"2004-04-12":{"1. open":"114.6900","2. high":"115.1000","3. low":"114.6400","4. close":"114.8300","5. volume":"1277200"},"2004-04-08":{"1. open":"115.4500","2. high":"115.4500","3. low":"113.7800","4. close":"114.4600","5. volume":"333600"},"2004-04-07":{"1. open":"115.0000","2. high":"115.0000","3. low":"114.2000","4. close":"114.7200","5. volume":"745900"},"2004-04-06":{"1. open":"114.7500","2. high":"115.2000","3. low":"114.7200","4. close":"115.0400","5. volume":"347300"},"2004-04-05":{"1. open":"114.6300","2. high":"115.4300","3. low":"114.4700","4. close":"115.3500","5. volume":"1178800"},"2004-04-02":{"1. open":"114.8200","2. high":"114.8700","3. low":"114.0000","4. close":"114.7100","5. volume":"723400"},"2004-04-01":{"1. open":"113.2200","2. high":"113.9100","3. low":"113.2200","4. close":"113.8400","5. volume":"427000"},"2004-03-31":{"1. open":"113.0300","2. high":"113.4400","3. low":"112.4500","4. close":"113.2300","5. volume":"681300"},"2004-03-30":{"1. open":"112.4600","2. high":"113.1000","3. low":"112.2900","4. close":"113.0800","5. volume":"1593100"},"2004-03-29":{"1. open":"111.8100","2. high":"112.7300","3. low":"111.7300","4. close":"112.6400","5. volume":"1012800"},"2004-03-26":{"1. open":"111.4500","2. high":"112.2200","3. low":"111.2700","4. close":"111.4900","5. volume":"592000"},"2004-03-25":{"1. open":"110.4500","2. high":"111.7000","3. low":"110.2500","4. close":"111.4600","5. volume":"403300"},"2004-03-24":{"1. open":"110.1000","2. high":"110.5200","3. low":"108.4800","4. close":"109.9000","5. volume":"484600"},"2004-03-23":{"1. open":"110.5500","2. high":"110.8000","3. low":"109.8300","4. close":"109.9600","5. volume":"1597400"},"2004-03-22":{"1. open":"110.8100","2. high":"110.9600","3. low":"109.5700","4. close":"110.1400","5. volume":"367100"},"2004-03-19":{"1. open":"112.8900","2. high":"112.9400","3. low":"111.5000","4. close":"111.5700","5. volume":"637500"},"2004-03-18":{"1. open":"112.6100","2. high":"113.3900","3. low":"112.0000","4. close":"113.0600","5. volume":"572000"},"2004-03-17":{"1. open":"112.2300","2. high":"113.3200","3. low":"112.2300","4. close":"113.0100","5. volume":"359600"},"2004-03-16":{"1. open":"111.8600","2. high":"112.0600","3. low":"110.9000","4. close":"111.8600","5. volume":"335900"},"2004-03-15":{"1. open":"112.2400","2. high":"112.3000","3. low":"110.9700","4. close":"111.3400","5. volume":"1322100"},"2004-03-12":{"1. open":"111.8400","2. high":"112.7200","3. low":"111.6200","4. close":"112.6100","5. volume":"399000"},"2004-03-11":{"1. open":"112.3000","2. high":"113.2900","3. low":"111.1100","4. close":"111.1200","5. volume":"540100"},"2004-03-10":{"1. open":"114.7000","2. high":"114.7400","3. low":"112.7000","4. close":"112.7000","5. volume":"401500"},"2004-03-09":{"1. open":"115.1500","2. high":"115.1900","3. low":"114.2900","4. close":"114.5900","5. volume":"412500"},"2004-03-08":{"1. open":"116.3100","2. high":"116.6400","3. low":"114.9800","4. close":"114.9800","5. volume":"759100"},"2004-03-05":{"1. open":"115.4300","2. high":"117.0000","3. low":"115.4100","4. close":"116.4700","5. volume":"274100"},"2004-03-04":{"1. open":"115.7900","2. high":"116.1600","3. low":"115.6100","4. close":"116.1000","5. volume":"482800"},"2004-03-03":{"1. open":"115.4200","2. high":"115.8900","3. low":"115.0400","4. close":"115.7200","5. volume":"361700"},"2004-03-02":{"1. open":"115.9600","2. high":"116.2500","3. low":"115.3100","4. close":"115.5900","5. volume":"585800"},"2004-03-01":{"1. open":"115.4900","2. high":"116.3800","3. low":"115.3300","4. close":"116.2100","5. volume":"311400"},"2004-02-27":{"1. open":"115.2200","2. high":"115.7700","3. low":"114.8400","4. close":"115.0400","5. volume":"484500"},"2004-02-26":{"1. open":"114.7800","2. high":"115.3600","3. low":"114.4100","4. close":"114.9000","5. volume":"291800"},"2004-02-25":{"1. open":"114.5400","2. high":"115.0900","3. low":"114.4700","4. close":"114.9600","5. volume":"158700"},"2004-02-24":{"1. open":"114.3900","2. high":"115.0400","3. low":"113.9500","4. close":"114.5100","5. volume":"354400"},"2004-02-23":{"1. open":"115.3000","2. high":"115.3000","3. low":"114.2500","4. close":"114.6700","5. volume":"207900"},"2004-02-20":{"1. open":"115.4600","2. high":"115.5500","3. low":"114.4200","4. close":"115.0000","5. volume":"244500"},"2004-02-19":{"1. open":"116.4800","2. high":"116.4800","3. low":"115.2300","4. close":"115.3300","5. volume":"204300"},"2004-02-18":{"1. open":"116.3000","2. high":"116.3000","3. low":"115.4400","4. close":"115.6300","5. volume":"236600"},"2004-02-17":{"1. open":"115.9900","2. high":"116.4700","3. low":"115.8200","4. close":"116.2800","5. volume":"693600"},"2004-02-13":{"1. open":"115.9500","2. high":"116.2000","3. low":"114.9100","4. close":"115.1800","5. volume":"219900"},"2004-02-12":{"1. open":"116.0800","2. high":"116.2600","3. low":"115.6400","4. close":"115.7100","5. volume":"216100"},"2004-02-11":{"1. open":"114.9400","2. high":"116.4200","3. low":"114.7500","4. close":"116.1200","5. volume":"543000"},"2004-02-10":{"1. open":"114.4300","2. high":"115.1700","3. low":"114.3600","4. close":"114.8700","5. volume":"296200"},"2004-02-09":{"1. open":"114.6710","2. high":"114.9000","3. low":"114.3500","4. close":"114.5900","5. volume":"391900"},"2004-02-06":{"1. open":"113.5500","2. high":"114.7100","3. low":"113.2500","4. close":"114.5100","5. volume":"579700"},"2004-02-05":{"1. open":"113.2500","2. high":"113.5600","3. low":"112.8700","4. close":"113.2000","5. volume":"923200"},"2004-02-04":{"1. open":"113.2900","2. high":"113.7400","3. low":"112.8700","4. close":"112.9500","5. volume":"575900"},"2004-02-03":{"1. open":"113.7900","2. high":"114.1400","3. low":"113.5600","4. close":"113.9800","5. volume":"198700"},"2004-02-02":{"1. open":"113.7400","2. high":"114.6700","3. low":"113.1900","4. close":"114.0300","5. volume":"201000"},"2004-01-30":{"1. open":"113.5700","2. high":"113.7200","3. low":"113.1600","4. close":"113.6100","5. volume":"735300"},"2004-01-29":{"1. open":"113.7200","2. high":"113.9000","3. low":"112.6350","4. close":"113.5900","5. volume":"625500"},"2004-01-28":{"1. open":"115.0500","2. high":"115.3200","3. low":"113.0000","4. close":"113.4400","5. volume":"351900"},"2004-01-27":{"1. open":"115.9300","2. high":"115.9300","3. low":"114.7300","4. close":"114.7900","5. volume":"238800"},"2004-01-26":{"1. open":"114.5100","2. high":"116.0000","3. low":"114.3700","4. close":"115.9700","5. volume":"691800"},"2004-01-23":{"1. open":"115.0000","2. high":"115.3800","3. low":"114.0000","4. close":"114.3800","5. volume":"648700"},"2004-01-22":{"1. open":"115.2300","2. high":"115.4000","3. low":"114.6400","4. close":"114.8900","5. volume":"453000"},"2004-01-21":{"1. open":"114.2300","2. high":"115.2000","3. low":"113.7500","4. close":"115.0600","5. volume":"694100"},"2004-01-20":{"1. open":"114.6100","2. high":"115.0000","3. low":"113.8800","4. close":"114.2500","5. volume":"860500"},"2004-01-16":{"1. open":"114.0400","2. high":"114.3500","3. low":"113.7000","4. close":"114.3300","5. volume":"750700"},"2004-01-15":{"1. open":"113.6200","2. high":"114.1000","3. low":"112.8100","4. close":"113.8200","5. volume":"816300"},"2004-01-14":{"1. open":"112.8500","2. high":"113.6400","3. low":"112.7400","4. close":"113.6100","5. volume":"316200"},"2004-01-13":{"1. open":"113.2400","2. high":"113.2700","3. low":"111.8200","4. close":"112.6200","5. volume":"366500"},"2004-01-12":{"1. open":"112.6700","2. high":"113.3000","3. low":"112.4500","4. close":"113.3000","5. volume":"518700"},"2004-01-09":{"1. open":"112.9000","2. high":"113.4900","3. low":"112.3600","4. close":"112.4800","5. volume":"1120300"},"2004-01-08":{"1. open":"113.1500","2. high":"113.4500","3. low":"112.8200","4. close":"113.4100","5. volume":"1505500"},"2004-01-07":{"1. open":"112.5700","2. high":"113.0100","3. low":"111.9800","4. close":"113.0100","5. volume":"772500"},"2004-01-06":{"1. open":"112.2700","2. high":"112.7900","3. low":"112.1700","4. close":"112.6200","5. volume":"1132500"},"2004-01-05":{"1. open":"111.8300","2. high":"112.5400","3. low":"111.6600","4. close":"112.4400","5. volume":"1258000"},"2004-01-02":{"1. open":"111.6300","2. high":"112.2200","3. low":"110.8100","4. close":"111.3500","5. volume":"522800"},"2003-12-31":{"1. open":"111.2400","2. high":"111.5800","3. low":"110.9000","4. close":"111.2200","5. volume":"347800"},"2003-12-30":{"1. open":"111.1900","2. high":"111.3000","3. low":"110.8800","4. close":"111.2300","5. volume":"873700"},"2003-12-29":{"1. open":"110.2500","2. high":"111.2300","3. low":"110.1500","4. close":"111.1900","5. volume":"2913700"},"2003-12-26":{"1. open":"109.8700","2. high":"110.0900","3. low":"109.7500","4. close":"109.7900","5. volume":"232900"},"2003-12-24":{"1. open":"109.5900","2. high":"109.8800","3. low":"109.4600","4. close":"109.6500","5. volume":"816800"},"2003-12-23":{"1. open":"109.5500","2. high":"109.9400","3. low":"109.4100","4. close":"109.7600","5. volume":"513100"},"2003-12-22":{"1. open":"109.0000","2. high":"109.7100","3. low":"108.8500","4. close":"109.7100","5. volume":"612000"},"2003-12-19":{"1. open":"109.3500","2. high":"109.3800","3. low":"108.6600","4. close":"108.9100","5. volume":"2212600"},"2003-12-18":{"1. open":"108.1200","2. high":"109.2500","3. low":"107.9300","4. close":"109.2500","5. volume":"1041200"},"2003-12-17":{"1. open":"107.6700","2. high":"108.0500","3. low":"107.3500","4. close":"108.0500","5. volume":"1496100"},"2003-12-16":{"1. open":"107.1700","2. high":"107.8500","3. low":"107.0800","4. close":"107.7400","5. volume":"809600"},"2003-12-15":{"1. open":"108.6900","2. high":"108.6900","3. low":"107.0800","4. close":"107.1400","5. volume":"1003500"},"2003-12-12":{"1. open":"108.0800","2. high":"108.2500","3. low":"107.5000","4. close":"108.2000","5. volume":"177600"},"2003-12-11":{"1. open":"106.8200","2. high":"108.1300","3. low":"106.8200","4. close":"108.0100","5. volume":"449400"},"2003-12-10":{"1. open":"106.8800","2. high":"106.9800","3. low":"106.0500","4. close":"106.8300","5. volume":"194800"},"2003-12-09":{"1. open":"107.9800","2. high":"107.9800","3. low":"106.6000","4. close":"106.7400","5. volume":"190300"},"2003-12-08":{"1. open":"106.7100","2. high":"107.6600","3. low":"106.7100","4. close":"107.5600","5. volume":"201000"},"2003-12-05":{"1. open":"107.2300","2. high":"107.5200","3. low":"106.6900","4. close":"106.8800","5. volume":"312600"},"2003-12-04":{"1. open":"107.2000","2. high":"107.7400","3. low":"107.0400","4. close":"107.6200","5. volume":"571400"},"2003-12-03":{"1. open":"107.7900","2. high":"108.1000","3. low":"107.2000","4. close":"107.2400","5. volume":"299400"},"2003-12-02":{"1. open":"107.4500","2. high":"107.7800","3. low":"107.2000","4. close":"107.4000","5. volume":"220800"},"2003-12-01":{"1. open":"106.9900","2. high":"107.7400","3. low":"106.8600","4. close":"107.6300","5. volume":"859900"},"2003-11-28":{"1. open":"106.3800","2. high":"106.7000","3. low":"106.3000","4. close":"106.5800","5. volume":"465300"},"2003-11-26":{"1. open":"106.4200","2. high":"106.4800","3. low":"105.4900","4. close":"106.4000","5. volume":"239500"},"2003-11-25":{"1. open":"105.7100","2. high":"106.4300","3. low":"105.5500","4. close":"106.0300","5. volume":"349900"},"2003-11-24":{"1. open":"104.8500","2. high":"105.8000","3. low":"104.7700","4. close":"105.5600","5. volume":"185200"},"2003-11-21":{"1. open":"104.3800","2. high":"104.3800","3. low":"103.7400","4. close":"104.3200","5. volume":"135200"},"2003-11-20":{"1. open":"104.0900","2. high":"105.2800","3. low":"103.8800","4. close":"103.8800","5. volume":"184200"},"2003-11-19":{"1. open":"104.1600","2. high":"105.0300","3. low":"104.0000","4. close":"104.8200","5. volume":"192300"},"2003-11-18":{"1. open":"105.2000","2. high":"105.4800","3. low":"103.9000","4. close":"103.9300","5. volume":"172700"},"2003-11-17":{"1. open":"104.9100","2. high":"105.1500","3. low":"104.1000","4. close":"105.0000","5. volume":"248100"},"2003-11-14":{"1. open":"106.5000","2. high":"106.9100","3. low":"105.3900","4. close":"105.5200","5. volume":"449900"},"2003-11-13":{"1. open":"106.1000","2. high":"106.5700","3. low":"105.8500","4. close":"106.4500","5. volume":"274500"},"2003-11-12":{"1. open":"105.3700","2. high":"106.4500","3. low":"105.2600","4. close":"106.3400","5. volume":"110000"},"2003-11-11":{"1. open":"105.0500","2. high":"105.3600","3. low":"104.8700","4. close":"105.1000","5. volume":"131700"},"2003-11-10":{"1. open":"105.8500","2. high":"105.8600","3. low":"105.0200","4. close":"105.2800","5. volume":"161500"},"2003-11-07":{"1. open":"106.7100","2. high":"106.7400","3. low":"105.7000","4. close":"105.7000","5. volume":"312800"},"2003-11-06":{"1. open":"105.5100","2. high":"106.5000","3. low":"105.1800","4. close":"106.5000","5. volume":"156700"},"2003-11-05":{"1. open":"105.5800","2. high":"105.9700","3. low":"104.9900","4. close":"105.9200","5. volume":"204800"},"2003-11-04":{"1. open":"106.0300","2. high":"106.2700","3. low":"105.5900","4. close":"105.7600","5. volume":"299100"},"2003-11-03":{"1. open":"105.9200","2. high":"106.6700","3. low":"105.8000","4. close":"106.0300","5. volume":"202200"},"2003-10-31":{"1. open":"105.4100","2. high":"105.7500","3. low":"105.2700","4. close":"105.3000","5. volume":"505700"},"2003-10-30":{"1. open":"105.8200","2. high":"105.8200","3. low":"104.8500","4. close":"105.4600","5. volume":"289500"},"2003-10-29":{"1. open":"104.6900","2. high":"105.3800","3. low":"104.6900","4. close":"105.2400","5. volume":"651100"},"2003-10-28":{"1. open":"103.8400","2. high":"105.0500","3. low":"103.8000","4. close":"105.0100","5. volume":"150900"},"2003-10-27":{"1. open":"103.6700","2. high":"104.1800","3. low":"103.3000","4. close":"103.6300","5. volume":"1805400"},"2003-10-24":{"1. open":"102.9400","2. high":"103.5800","3. low":"102.2400","4. close":"103.5800","5. volume":"255100"},"2003-10-23":{"1. open":"103.1400","2. high":"103.9100","3. low":"102.9200","4. close":"103.3700","5. volume":"233500"},"2003-10-22":{"1. open":"103.9800","2. high":"104.2000","3. low":"103.2000","4. close":"103.6200","5. volume":"261500"},"2003-10-21":{"1. open":"104.8900","2. high":"105.2900","3. low":"104.6600","4. close":"104.9500","5. volume":"127700"},"2003-10-20":{"1. open":"104.5600","2. high":"105.0400","3. low":"103.9900","4. close":"105.0400","5. volume":"110200"},"2003-10-17":{"1. open":"105.5600","2. high":"105.5600","3. low":"104.0500","4. close":"104.3300","5. volume":"163400"},"2003-10-16":{"1. open":"104.9200","2. high":"105.6700","3. low":"104.7900","4. close":"105.5000","5. volume":"154800"},"2003-10-15":{"1. open":"105.7700","2. high":"105.8800","3. low":"104.7000","4. close":"105.0200","5. volume":"206800"},"2003-10-14":{"1. open":"104.8900","2. high":"105.3300","3. low":"104.4800","4. close":"105.3300","5. volume":"128900"},"2003-10-13":{"1. open":"104.8000","2. high":"105.3200","3. low":"104.6200","4. close":"105.0000","5. volume":"418800"},"2003-10-10":{"1. open":"104.3600","2. high":"104.4900","3. low":"104.0000","4. close":"104.2600","5. volume":"306100"},"2003-10-09":{"1. open":"104.8600","2. high":"105.1900","3. low":"103.9700","4. close":"104.3600","5. volume":"1907000"},"2003-10-08":{"1. open":"104.3800","2. high":"104.3800","3. low":"103.4700","4. close":"104.0100","5. volume":"291800"},"2003-10-07":{"1. open":"103.1900","2. high":"104.2800","3. low":"102.9200","4. close":"104.2800","5. volume":"249800"},"2003-10-06":{"1. open":"103.5100","2. high":"104.0000","3. low":"103.2900","4. close":"103.9000","5. volume":"86600"},"2003-10-03":{"1. open":"103.6600","2. high":"104.3100","3. low":"103.2600","4. close":"103.4000","5. volume":"331700"},"2003-10-02":{"1. open":"101.9800","2. high":"102.5400","3. low":"101.8100","4. close":"102.4900","5. volume":"170800"},"2003-10-01":{"1. open":"100.2000","2. high":"102.0900","3. low":"100.2000","4. close":"102.0800","5. volume":"291100"},"2003-09-30":{"1. open":"100.5500","2. high":"100.5700","3. low":"99.2600","4. close":"99.9000","5. volume":"1169400"},"2003-09-29":{"1. open":"100.3800","2. high":"100.9900","3. low":"99.8200","4. close":"100.9300","5. volume":"208800"},"2003-09-26":{"1. open":"100.4900","2. high":"100.7100","3. low":"99.9400","4. close":"99.9900","5. volume":"1004600"},"2003-09-25":{"1. open":"101.5500","2. high":"101.9200","3. low":"100.2900","4. close":"100.2900","5. volume":"182500"},"2003-09-24":{"1. open":"103.2000","2. high":"103.2400","3. low":"101.1500","4. close":"101.1500","5. volume":"710800"},"2003-09-23":{"1. open":"102.7800","2. high":"103.3300","3. low":"102.4000","4. close":"103.0300","5. volume":"209700"},"2003-09-22":{"1. open":"102.8700","2. high":"102.9500","3. low":"102.0700","4. close":"102.6200","5. volume":"214100"},"2003-09-19":{"1. open":"104.2600","2. high":"104.2600","3. low":"103.5000","4. close":"103.7500","5. volume":"458200"},"2003-09-18":{"1. open":"103.0800","2. high":"104.3500","3. low":"102.9000","4. close":"104.2300","5. volume":"128600"},"2003-09-17":{"1. open":"103.1700","2. high":"103.4400","3. low":"102.7000","4. close":"103.0300","5. volume":"388800"},"2003-09-16":{"1. open":"101.9500","2. high":"103.2700","3. low":"101.9500","4. close":"103.2200","5. volume":"168600"},"2003-09-15":{"1. open":"102.2800","2. high":"102.2800","3. low":"101.5800","4. close":"101.7200","5. volume":"197400"},"2003-09-12":{"1. open":"102.0700","2. high":"102.6500","3. low":"101.4200","4. close":"102.5700","5. volume":"179600"},"2003-09-11":{"1. open":"102.2900","2. high":"102.7900","3. low":"101.9300","4. close":"102.2400","5. volume":"1175000"},"2003-09-10":{"1. open":"102.6900","2. high":"102.7700","3. low":"101.5900","4. close":"102.0700","5. volume":"215500"},"2003-09-09":{"1. open":"103.4500","2. high":"103.4900","3. low":"102.7600","4. close":"102.9900","5. volume":"198600"},"2003-09-08":{"1. open":"103.1700","2. high":"103.9200","3. low":"103.1500","4. close":"103.7500","5. volume":"151800"},"2003-09-05":{"1. open":"103.0200","2. high":"103.5200","3. low":"102.4900","4. close":"102.9500","5. volume":"120700"},"2003-09-04":{"1. open":"103.2000","2. high":"103.5700","3. low":"102.8000","4. close":"103.5000","5. volume":"156300"},"2003-09-03":{"1. open":"103.0700","2. high":"103.5700","3. low":"102.8500","4. close":"103.3900","5. volume":"773200"},"2003-09-02":{"1. open":"101.8000","2. high":"102.9100","3. low":"101.1300","4. close":"102.9100","5. volume":"735600"},"2003-08-29":{"1. open":"100.6800","2. high":"101.4900","3. low":"100.5600","4. close":"101.3300","5. volume":"222700"},"2003-08-28":{"1. open":"100.5300","2. high":"101.0200","3. low":"99.7700","4. close":"100.7600","5. volume":"143500"},"2003-08-27":{"1. open":"100.1300","2. high":"100.3400","3. low":"99.9400","4. close":"100.2200","5. volume":"242200"},"2003-08-26":{"1. open":"99.6300","2. high":"100.3500","3. low":"98.9800","4. close":"100.2100","5. volume":"111400"},"2003-08-25":{"1. open":"99.8900","2. high":"99.9400","3. low":"99.3500","4. close":"99.9000","5. volume":"84600"},"2003-08-22":{"1. open":"101.2400","2. high":"101.7500","3. low":"99.8000","4. close":"99.8900","5. volume":"133400"},"2003-08-21":{"1. open":"100.9800","2. high":"101.5500","3. low":"100.5400","4. close":"100.8400","5. volume":"106100"},"2003-08-20":{"1. open":"100.2300","2. high":"100.9400","3. low":"100.2300","4. close":"100.5100","5. volume":"125300"},"2003-08-19":{"1. open":"100.6100","2. high":"100.8800","3. low":"99.9800","4. close":"100.8300","5. volume":"162900"},"2003-08-18":{"1. open":"100.0300","2. high":"100.6000","3. low":"99.8200","4. close":"100.4800","5. volume":"332000"},"2003-08-15":{"1. open":"99.5000","2. high":"99.8000","3. low":"99.2500","4. close":"99.5500","5. volume":"51300"},"2003-08-14":{"1. open":"99.2000","2. high":"99.7400","3. low":"98.5600","4. close":"99.4900","5. volume":"191100"},"2003-08-13":{"1. open":"99.8200","2. high":"99.8400","3. low":"98.6100","4. close":"99.1200","5. volume":"243400"},"2003-08-12":{"1. open":"98.8000","2. high":"99.6400","3. low":"98.4900","4. close":"99.6400","5. volume":"215600"},"2003-08-11":{"1. open":"98.3000","2. high":"99.0400","3. low":"98.0200","4. close":"98.7400","5. volume":"135500"},"2003-08-08":{"1. open":"98.3100","2. high":"98.5100","3. low":"97.9200","4. close":"98.3000","5. volume":"310700"},"2003-08-07":{"1. open":"97.1000","2. high":"98.0400","3. low":"96.8300","4. close":"98.0400","5. volume":"137500"},"2003-08-06":{"1. open":"96.6600","2. high":"98.0500","3. low":"96.5000","4. close":"97.0700","5. volume":"1125900"},"2003-08-05":{"1. open":"98.5700","2. high":"98.5800","3. low":"96.4500","4. close":"96.5500","5. volume":"3450100"},"2003-08-04":{"1. open":"98.4000","2. high":"98.9900","3. low":"97.1300","4. close":"98.6000","5. volume":"160700"},"2003-08-01":{"1. open":"99.3100","2. high":"99.3100","3. low":"98.3100","4. close":"98.5300","5. volume":"139000"},"2003-07-31":{"1. open":"99.1700","2. high":"100.9200","3. low":"99.1700","4. close":"99.4600","5. volume":"268100"},"2003-07-30":{"1. open":"99.6200","2. high":"99.6200","3. low":"99.0000","4. close":"99.1700","5. volume":"174100"},"2003-07-29":{"1. open":"100.1900","2. high":"100.2900","3. low":"98.8100","4. close":"99.4900","5. volume":"117400"},"2003-07-28":{"1. open":"100.3300","2. high":"100.4600","3. low":"99.7000","4. close":"99.9300","5. volume":"302700"},"2003-07-25":{"1. open":"98.6800","2. high":"100.2900","3. low":"98.1700","4. close":"100.2600","5. volume":"150200"},"2003-07-24":{"1. open":"99.9700","2. high":"100.3400","3. low":"98.4200","4. close":"98.5900","5. volume":"124800"},"2003-07-23":{"1. open":"99.1000","2. high":"99.4200","3. low":"98.3700","4. close":"99.3200","5. volume":"452700"},"2003-07-22":{"1. open":"98.6400","2. high":"99.4100","3. low":"97.9600","4. close":"99.2200","5. volume":"135500"},"2003-07-21":{"1. open":"99.5000","2. high":"99.5000","3. low":"97.9000","4. close":"98.2500","5. volume":"112500"},"2003-07-18":{"1. open":"99.0400","2. high":"99.8300","3. low":"98.5600","4. close":"99.6000","5. volume":"104500"},"2003-07-17":{"1. open":"99.2800","2. high":"99.5600","3. low":"98.2300","4. close":"98.6000","5. volume":"167900"},"2003-07-16":{"1. open":"100.8800","2. high":"100.8800","3. low":"99.2800","4. close":"100.0300","5. volume":"222100"},"2003-07-15":{"1. open":"101.4800","2. high":"101.4800","3. low":"100.0600","4. close":"100.5100","5. volume":"145500"},"2003-07-14":{"1. open":"101.3400","2. high":"101.8800","3. low":"100.0500","4. close":"100.7000","5. volume":"2191700"},"2003-07-11":{"1. open":"99.5800","2. high":"100.4000","3. low":"99.4900","4. close":"100.2600","5. volume":"112700"},"2003-07-10":{"1. open":"99.8800","2. high":"100.0600","3. low":"98.6800","4. close":"99.3700","5. volume":"167800"},"2003-07-09":{"1. open":"101.0400","2. high":"101.4300","3. low":"100.1200","4. close":"100.6100","5. volume":"207400"},"2003-07-08":{"1. open":"100.4000","2. high":"101.2800","3. low":"100.2100","4. close":"101.2300","5. volume":"1202600"},"2003-07-07":{"1. open":"99.8100","2. high":"100.9500","3. low":"99.7900","4. close":"100.7500","5. volume":"251700"},"2003-07-03":{"1. open":"98.9700","2. high":"99.8500","3. low":"98.5460","4. close":"98.7500","5. volume":"240500"},"2003-07-02":{"1. open":"98.6300","2. high":"99.8000","3. low":"98.6300","4. close":"99.8000","5. volume":"327800"},"2003-07-01":{"1. open":"97.3400","2. high":"98.6200","3. low":"96.5000","4. close":"98.6200","5. volume":"256400"},"2003-06-30":{"1. open":"98.4900","2. high":"98.7000","3. low":"97.6000","4. close":"97.7800","5. volume":"291400"},"2003-06-27":{"1. open":"98.7700","2. high":"99.1900","3. low":"97.7000","4. close":"97.7800","5. volume":"923300"},"2003-06-26":{"1. open":"97.7100","2. high":"98.9600","3. low":"97.7100","4. close":"98.7900","5. volume":"297900"},"2003-06-25":{"1. open":"98.6500","2. high":"99.4200","3. low":"97.5900","4. close":"97.5900","5. volume":"506500"},"2003-06-24":{"1. open":"98.3400","2. high":"99.0700","3. low":"98.2200","4. close":"98.6000","5. volume":"156500"},"2003-06-23":{"1. open":"99.4500","2. high":"99.5100","3. low":"97.9500","4. close":"98.4600","5. volume":"592800"},"2003-06-20":{"1. open":"100.3400","2. high":"100.4700","3. low":"99.4200","4. close":"99.4200","5. volume":"1176900"},"2003-06-19":{"1. open":"101.3100","2. high":"101.3500","3. low":"99.4900","4. close":"99.6800","5. volume":"402900"},"2003-06-18":{"1. open":"101.1000","2. high":"101.7800","3. low":"100.6700","4. close":"101.2500","5. volume":"228600"},"2003-06-17":{"1. open":"101.8000","2. high":"101.8000","3. low":"100.9200","4. close":"101.3600","5. volume":"1127000"},"2003-06-16":{"1. open":"99.6800","2. high":"101.3600","3. low":"99.5900","4. close":"101.3600","5. volume":"262000"},"2003-06-13":{"1. open":"100.7300","2. high":"100.8000","3. low":"99.0100","4. close":"99.5800","5. volume":"1177800"},"2003-06-12":{"1. open":"100.6300","2. high":"100.8500","3. low":"99.7500","4. close":"100.7000","5. volume":"225300"},"2003-06-11":{"1. open":"99.1000","2. high":"100.3800","3. low":"98.8600","4. close":"100.3400","5. volume":"2808900"},"2003-06-10":{"1. open":"98.5500","2. high":"99.2900","3. low":"98.2600","4. close":"99.2900","5. volume":"278900"},"2003-06-09":{"1. open":"98.9500","2. high":"99.0900","3. low":"97.8200","4. close":"98.3400","5. volume":"1774900"},"2003-06-06":{"1. open":"100.4800","2. high":"101.4800","3. low":"99.2300","4. close":"99.4200","5. volume":"1971600"},"2003-06-05":{"1. open":"98.6800","2. high":"99.6900","3. low":"98.4100","4. close":"99.6900","5. volume":"318500"},"2003-06-04":{"1. open":"97.7900","2. high":"99.3600","3. low":"97.6600","4. close":"99.2300","5. volume":"178700"},"2003-06-03":{"1. open":"97.2900","2. high":"97.8700","3. low":"96.9500","4. close":"97.7000","5. volume":"161200"},"2003-06-02":{"1. open":"97.6100","2. high":"98.4500","3. low":"97.0900","4. close":"97.4000","5. volume":"838500"},"2003-05-30":{"1. open":"95.9900","2. high":"97.0200","3. low":"95.9700","4. close":"96.9900","5. volume":"2277700"},"2003-05-29":{"1. open":"95.9900","2. high":"96.7400","3. low":"95.0000","4. close":"95.4900","5. volume":"784200"},"2003-05-28":{"1. open":"95.9000","2. high":"96.4600","3. low":"95.5200","4. close":"95.7400","5. volume":"369700"},"2003-05-27":{"1. open":"93.3300","2. high":"95.8300","3. low":"93.1900","4. close":"95.4700","5. volume":"687400"},"2003-05-23":{"1. open":"93.5900","2. high":"94.0200","3. low":"93.1600","4. close":"93.7800","5. volume":"138000"},"2003-05-22":{"1. open":"92.9800","2. high":"94.0500","3. low":"92.8200","4. close":"93.5200","5. volume":"200800"},"2003-05-21":{"1. open":"94.2200","2. high":"94.2200","3. low":"91.9700","4. close":"92.7200","5. volume":"1754100"},"2003-05-20":{"1. open":"92.7500","2. high":"93.0200","3. low":"91.6000","4. close":"92.4200","5. volume":"510700"},"2003-05-19":{"1. open":"94.2500","2. high":"94.2500","3. low":"92.4000","4. close":"92.7300","5. volume":"153300"},"2003-05-16":{"1. open":"94.9300","2. high":"95.4300","3. low":"94.3000","4. close":"94.9500","5. volume":"229200"},"2003-05-15":{"1. open":"95.0000","2. high":"95.2700","3. low":"94.3100","4. close":"95.1600","5. volume":"227600"},"2003-05-14":{"1. open":"95.2700","2. high":"95.2700","3. low":"94.0000","4. close":"94.5400","5. volume":"294400"},"2003-05-13":{"1. open":"94.6400","2. high":"95.1600","3. low":"94.3100","4. close":"94.7200","5. volume":"271600"},"2003-05-12":{"1. open":"93.5000","2. high":"95.1200","3. low":"93.3500","4. close":"94.9000","5. volume":"282400"},"2003-05-09":{"1. open":"92.7700","2. high":"93.8000","3. low":"92.6600","4. close":"93.7700","5. volume":"332600"},"2003-05-08":{"1. open":"92.6000","2. high":"93.3000","3. low":"92.3200","4. close":"92.5000","5. volume":"144300"},"2003-05-07":{"1. open":"93.3200","2. high":"94.0800","3. low":"93.0500","4. close":"93.3300","5. volume":"302700"},"2003-05-06":{"1. open":"93.1500","2. high":"94.3700","3. low":"93.0800","4. close":"93.8600","5. volume":"389700"},"2003-05-05":{"1. open":"93.4600","2. high":"93.7100","3. low":"92.8900","4. close":"93.0500","5. volume":"692300"},"2003-05-02":{"1. open":"91.5500","2. high":"93.4500","3. low":"91.5500","4. close":"93.1900","5. volume":"304500"},"2003-05-01":{"1. open":"91.9500","2. high":"92.4200","3. low":"90.5500","4. close":"91.9900","5. volume":"346300"},"2003-04-30":{"1. open":"91.7800","2. high":"92.5700","3. low":"91.4200","4. close":"92.0100","5. volume":"417600"},"2003-04-29":{"1. open":"91.9000","2. high":"92.7200","3. low":"91.4100","4. close":"92.1100","5. volume":"306700"},"2003-04-28":{"1. open":"90.4100","2. high":"92.1700","3. low":"90.3900","4. close":"91.8100","5. volume":"330100"},"2003-04-25":{"1. open":"91.4100","2. high":"91.4500","3. low":"90.0500","4. close":"90.3300","5. volume":"81700"},"2003-04-24":{"1. open":"91.6000","2. high":"92.0700","3. low":"91.0000","4. close":"91.3100","5. volume":"439900"},"2003-04-23":{"1. open":"91.4400","2. high":"92.3500","3. low":"91.2800","4. close":"92.0800","5. volume":"570100"},"2003-04-22":{"1. open":"89.1000","2. high":"91.5500","3. low":"88.9700","4. close":"91.4000","5. volume":"765000"},"2003-04-21":{"1. open":"89.8500","2. high":"90.0800","3. low":"89.0600","4. close":"89.6300","5. volume":"88200"},"2003-04-17":{"1. open":"88.4000","2. high":"89.6600","3. low":"88.2500","4. close":"89.5700","5. volume":"431200"},"2003-04-16":{"1. open":"90.0300","2. high":"90.0300","3. low":"88.0800","4. close":"88.1900","5. volume":"204400"},"2003-04-15":{"1. open":"88.4700","2. high":"89.6800","3. low":"88.4700","4. close":"89.6800","5. volume":"182300"},"2003-04-14":{"1. open":"87.3600","2. high":"89.0400","3. low":"87.3200","4. close":"89.0400","5. volume":"159100"},"2003-04-11":{"1. open":"88.4200","2. high":"88.6600","3. low":"86.9500","4. close":"87.2100","5. volume":"117100"},"2003-04-10":{"1. open":"87.0200","2. high":"87.4800","3. low":"86.5600","4. close":"87.4600","5. volume":"243900"},"2003-04-09":{"1. open":"88.4300","2. high":"89.0900","3. low":"86.8800","4. close":"87.1400","5. volume":"2933900"},"2003-04-08":{"1. open":"88.2300","2. high":"88.6100","3. low":"87.7500","4. close":"88.2400","5. volume":"344600"},"2003-04-07":{"1. open":"90.3400","2. high":"90.8200","3. low":"88.2300","4. close":"88.2800","5. volume":"428600"},"2003-04-04":{"1. open":"88.4000","2. high":"88.5600","3. low":"87.6700","4. close":"88.2800","5. volume":"500400"},"2003-04-03":{"1. open":"88.7400","2. high":"88.8900","3. low":"87.8600","4. close":"87.8600","5. volume":"284400"},"2003-04-02":{"1. open":"87.6900","2. high":"88.7500","3. low":"87.5600","4. close":"88.1300","5. volume":"611600"},"2003-04-01":{"1. open":"85.2000","2. high":"86.3800","3. low":"84.9410","4. close":"86.0200","5. volume":"897200"},"2003-03-31":{"1. open":"85.5700","2. high":"85.9300","3. low":"84.4200","4. close":"84.8100","5. volume":"2765500"},"2003-03-28":{"1. open":"86.3100","2. high":"87.2600","3. low":"86.3000","4. close":"86.7500","5. volume":"157600"},"2003-03-27":{"1. open":"86.3100","2. high":"87.6500","3. low":"86.0100","4. close":"86.9800","5. volume":"1437400"},"2003-03-26":{"1. open":"87.4500","2. high":"87.7900","3. low":"86.8000","4. close":"87.0100","5. volume":"1572600"},"2003-03-25":{"1. open":"86.7100","2. high":"88.2300","3. low":"86.4500","4. close":"87.6000","5. volume":"382200"},"2003-03-24":{"1. open":"87.6500","2. high":"88.0800","3. low":"86.3600","4. close":"86.7000","5. volume":"1869300"},"2003-03-21":{"1. open":"88.8500","2. high":"89.8200","3. low":"87.9100","4. close":"89.6500","5. volume":"502900"},"2003-03-20":{"1. open":"87.2000","2. high":"88.2700","3. low":"86.0600","4. close":"87.8700","5. volume":"214900"},"2003-03-19":{"1. open":"86.8700","2. high":"87.7800","3. low":"86.3600","4. close":"87.6100","5. volume":"394300"},"2003-03-18":{"1. open":"86.8100","2. high":"86.9800","3. low":"85.9700","4. close":"86.9800","5. volume":"281100"},"2003-03-17":{"1. open":"83.0000","2. high":"86.6300","3. low":"82.9600","4. close":"86.4300","5. volume":"366400"},"2003-03-14":{"1. open":"83.7900","2. high":"84.4100","3. low":"83.0300","4. close":"83.6500","5. volume":"186300"},"2003-03-13":{"1. open":"81.9400","2. high":"83.4700","3. low":"81.1800","4. close":"83.4700","5. volume":"162400"},"2003-03-12":{"1. open":"80.1700","2. high":"80.7900","3. low":"79.0600","4. close":"80.7900","5. volume":"322300"},"2003-03-11":{"1. open":"81.2200","2. high":"81.6100","3. low":"80.2000","4. close":"80.2500","5. volume":"235200"},"2003-03-10":{"1. open":"82.3000","2. high":"82.4400","3. low":"80.7500","4. close":"81.0000","5. volume":"339700"},"2003-03-07":{"1. open":"81.5300","2. high":"83.5000","3. low":"81.4300","4. close":"83.4500","5. volume":"194200"},"2003-03-06":{"1. open":"82.7000","2. high":"83.2200","3. low":"82.4300","4. close":"82.7500","5. volume":"352500"},"2003-03-05":{"1. open":"82.6700","2. high":"83.5300","3. low":"82.3600","4. close":"83.5300","5. volume":"167200"},"2003-03-04":{"1. open":"84.0500","2. high":"84.0500","3. low":"82.6200","4. close":"82.7700","5. volume":"537700"},"2003-03-03":{"1. open":"85.4000","2. high":"85.7700","3. low":"83.7400","4. close":"84.0900","5. volume":"96900"},"2003-02-28":{"1. open":"84.3800","2. high":"85.1100","3. low":"84.1500","4. close":"84.9700","5. volume":"234100"},"2003-02-27":{"1. open":"83.6000","2. high":"84.7000","3. low":"83.3300","4. close":"84.3500","5. volume":"72000"},"2003-02-26":{"1. open":"84.0300","2. high":"84.2900","3. low":"83.1000","4. close":"83.3100","5. volume":"106100"},"2003-02-25":{"1. open":"82.9500","2. high":"84.5500","3. low":"82.1800","4. close":"84.5500","5. volume":"434300"},"2003-02-24":{"1. open":"84.9100","2. high":"84.9100","3. low":"83.5900","4. close":"83.5900","5. volume":"108100"},"2003-02-21":{"1. open":"84.3300","2. high":"85.6500","3. low":"83.4200","4. close":"85.2400","5. volume":"79800"},"2003-02-20":{"1. open":"85.2500","2. high":"85.3900","3. low":"84.0500","4. close":"84.2700","5. volume":"116700"},"2003-02-19":{"1. open":"85.4000","2. high":"85.4000","3. low":"84.2000","4. close":"85.0600","5. volume":"304000"},"2003-02-18":{"1. open":"84.5900","2. high":"85.7900","3. low":"84.5900","4. close":"85.7400","5. volume":"198200"},"2003-02-14":{"1. open":"82.3000","2. high":"84.0200","3. low":"81.9400","4. close":"84.0200","5. volume":"287300"},"2003-02-13":{"1. open":"82.1000","2. high":"82.5300","3. low":"81.0000","4. close":"82.2900","5. volume":"157000"},"2003-02-12":{"1. open":"83.1600","2. high":"83.6000","3. low":"82.2000","4. close":"82.2000","5. volume":"183800"},"2003-02-11":{"1. open":"84.3300","2. high":"84.6400","3. low":"82.9000","4. close":"83.4800","5. volume":"143200"},"2003-02-10":{"1. open":"83.4000","2. high":"84.0600","3. low":"82.6100","4. close":"83.9500","5. volume":"175000"},"2003-02-07":{"1. open":"84.8700","2. high":"84.9400","3. low":"83.0000","4. close":"83.5600","5. volume":"238800"},"2003-02-06":{"1. open":"84.3900","2. high":"84.7300","3. low":"83.5700","4. close":"83.8800","5. volume":"519600"},"2003-02-05":{"1. open":"85.7300","2. high":"86.4500","3. low":"84.5000","4. close":"84.8200","5. volume":"296300"},"2003-02-04":{"1. open":"85.4500","2. high":"85.4500","3. low":"84.3000","4. close":"85.3000","5. volume":"181800"},"2003-02-03":{"1. open":"85.9300","2. high":"86.7800","3. low":"85.9300","4. close":"86.1900","5. volume":"206800"},"2003-01-31":{"1. open":"84.3400","2. high":"86.1700","3. low":"84.3400","4. close":"86.1700","5. volume":"462600"},"2003-01-30":{"1. open":"86.6000","2. high":"86.8200","3. low":"84.4700","4. close":"84.5000","5. volume":"258400"},"2003-01-29":{"1. open":"85.5500","2. high":"87.0800","3. low":"84.8200","4. close":"86.5200","5. volume":"606100"},"2003-01-28":{"1. open":"85.5000","2. high":"86.3200","3. low":"85.1300","4. close":"85.8300","5. volume":"401400"},"2003-01-27":{"1. open":"85.8000","2. high":"86.6400","3. low":"84.6300","4. close":"85.0300","5. volume":"270000"},"2003-01-24":{"1. open":"88.5900","2. high":"88.5900","3. low":"86.2000","4. close":"86.3000","5. volume":"1039800"},"2003-01-23":{"1. open":"88.6500","2. high":"89.3200","3. low":"88.0000","4. close":"88.7300","5. volume":"239800"},"2003-01-22":{"1. open":"88.6500","2. high":"89.2400","3. low":"88.0300","4. close":"88.0300","5. volume":"315300"},"2003-01-21":{"1. open":"90.9900","2. high":"90.9900","3. low":"89.0000","4. close":"89.0800","5. volume":"459700"},"2003-01-17":{"1. open":"90.9300","2. high":"91.3000","3. low":"90.1100","4. close":"90.7800","5. volume":"282500"},"2003-01-16":{"1. open":"92.5300","2. high":"92.9300","3. low":"91.4400","4. close":"91.6400","5. volume":"198100"},"2003-01-15":{"1. open":"93.4100","2. high":"93.5000","3. low":"91.8500","4. close":"92.1700","5. volume":"401800"},"2003-01-14":{"1. open":"92.9700","2. high":"93.4200","3. low":"92.3600","4. close":"93.1200","5. volume":"2637200"},"2003-01-13":{"1. open":"93.6700","2. high":"93.7700","3. low":"92.3800","4. close":"93.0700","5. volume":"228200"},"2003-01-10":{"1. open":"92.2900","2. high":"93.4400","3. low":"91.9800","4. close":"93.1000","5. volume":"409700"},"2003-01-09":{"1. open":"91.7000","2. high":"93.1500","3. low":"91.7000","4. close":"92.8900","5. volume":"7340200"},"2003-01-08":{"1. open":"91.9700","2. high":"92.3400","3. low":"91.0900","4. close":"91.4300","5. volume":"142500"},"2003-01-07":{"1. open":"92.9100","2. high":"93.3500","3. low":"92.1700","4. close":"92.5100","5. volume":"260000"},"2003-01-06":{"1. open":"91.2900","2. high":"93.4800","3. low":"91.2900","4. close":"93.0700","5. volume":"1456100"},"2003-01-03":{"1. open":"91.0400","2. high":"91.3700","3. low":"90.5100","4. close":"91.3700","5. volume":"471400"},"2003-01-02":{"1. open":"89.1900","2. high":"91.1800","3. low":"88.6300","4. close":"91.1600","5. volume":"215200"},"2002-12-31":{"1. open":"87.8100","2. high":"88.4300","3. low":"87.0900","4. close":"88.3500","5. volume":"502200"},"2002-12-30":{"1. open":"87.6800","2. high":"88.5000","3. low":"87.2500","4. close":"88.1300","5. volume":"907900"},"2002-12-27":{"1. open":"89.0800","2. high":"89.1100","3. low":"87.3800","4. close":"87.3800","5. volume":"717700"},"2002-12-26":{"1. open":"89.7700","2. high":"90.6000","3. low":"88.8200","4. close":"89.3800","5. volume":"346700"},"2002-12-24":{"1. open":"89.5000","2. high":"89.8700","3. low":"89.3300","4. close":"89.4700","5. volume":"308700"},"2002-12-23":{"1. open":"89.2200","2. high":"90.5100","3. low":"89.2200","4. close":"90.1100","5. volume":"7531000"},"2002-12-20":{"1. open":"89.3000","2. high":"89.9700","3. low":"89.1500","4. close":"89.8500","5. volume":"505900"},"2002-12-19":{"1. open":"89.0800","2. high":"90.1500","3. low":"88.1000","4. close":"88.7300","5. volume":"970400"},"2002-12-18":{"1. open":"89.9000","2. high":"89.9000","3. low":"88.9000","4. close":"89.4600","5. volume":"345700"},"2002-12-17":{"1. open":"90.9700","2. high":"91.2600","3. low":"90.2800","4. close":"90.5000","5. volume":"356300"},"2002-12-16":{"1. open":"89.3000","2. high":"91.3600","3. low":"89.3000","4. close":"91.2500","5. volume":"431900"},"2002-12-13":{"1. open":"89.9900","2. high":"90.4500","3. low":"89.3400","4. close":"89.3400","5. volume":"819700"},"2002-12-12":{"1. open":"91.2200","2. high":"91.4700","3. low":"90.2700","4. close":"90.8000","5. volume":"315500"},"2002-12-11":{"1. open":"90.4400","2. high":"91.6100","3. low":"90.2500","4. close":"90.9600","5. volume":"398700"},"2002-12-10":{"1. open":"90.2400","2. high":"91.0900","3. low":"89.8000","4. close":"90.6400","5. volume":"561300"},"2002-12-09":{"1. open":"91.1500","2. high":"91.3400","3. low":"89.4400","4. close":"89.4400","5. volume":"403200"},"2002-12-06":{"1. open":"90.0800","2. high":"92.1300","3. low":"90.0000","4. close":"92.0400","5. volume":"360700"},"2002-12-05":{"1. open":"92.5800","2. high":"92.6100","3. low":"91.0400","4. close":"91.2800","5. volume":"218500"},"2002-12-04":{"1. open":"91.6000","2. high":"93.1200","3. low":"91.3500","4. close":"92.4500","5. volume":"391600"},"2002-12-03":{"1. open":"93.1500","2. high":"93.3300","3. low":"92.3500","4. close":"92.9000","5. volume":"463300"},"2002-12-02":{"1. open":"95.4700","2. high":"96.0100","3. low":"93.2500","4. close":"94.1300","5. volume":"249100"},"2002-11-29":{"1. open":"94.4300","2. high":"94.7200","3. low":"93.7800","4. close":"93.7800","5. volume":"1245500"},"2002-11-27":{"1. open":"92.7000","2. high":"94.6500","3. low":"92.5700","4. close":"94.3000","5. volume":"574000"},"2002-11-26":{"1. open":"93.1200","2. high":"93.3100","3. low":"91.6800","4. close":"91.7800","5. volume":"625500"},"2002-11-25":{"1. open":"93.5800","2. high":"94.2400","3. low":"92.7700","4. close":"93.8800","5. volume":"247600"},"2002-11-22":{"1. open":"93.3900","2. high":"94.2700","3. low":"93.2300","4. close":"93.5800","5. volume":"1759300"},"2002-11-21":{"1. open":"92.7000","2. high":"94.1600","3. low":"92.7000","4. close":"94.1600","5. volume":"1117400"},"2002-11-20":{"1. open":"90.0500","2. high":"92.1000","3. low":"90.0000","4. close":"91.4600","5. volume":"271900"},"2002-11-19":{"1. open":"90.1400","2. high":"90.9400","3. low":"89.6600","4. close":"90.3500","5. volume":"122400"},"2002-11-18":{"1. open":"91.9100","2. high":"92.1900","3. low":"90.4100","4. close":"90.5600","5. volume":"310600"},"2002-11-15":{"1. open":"89.9000","2. high":"91.5600","3. low":"89.9000","4. close":"91.4600","5. volume":"219600"},"2002-11-14":{"1. open":"90.2400","2. high":"91.0000","3. low":"89.7600","4. close":"90.7900","5. volume":"438400"},"2002-11-13":{"1. open":"88.1500","2. high":"89.7000","3. low":"87.5900","4. close":"88.6300","5. volume":"335600"},"2002-11-12":{"1. open":"88.5000","2. high":"89.8700","3. low":"88.3100","4. close":"88.8200","5. volume":"938000"},"2002-11-11":{"1. open":"89.2500","2. high":"89.2800","3. low":"87.7600","4. close":"88.2700","5. volume":"201300"},"2002-11-08":{"1. open":"90.3000","2. high":"91.5300","3. low":"89.5000","4. close":"89.6400","5. volume":"1146400"},"2002-11-07":{"1. open":"91.9000","2. high":"92.0300","3. low":"90.1200","4. close":"90.6300","5. volume":"463700"},"2002-11-06":{"1. open":"92.3000","2. high":"92.9900","3. low":"90.6500","4. close":"92.8400","5. volume":"489900"},"2002-11-05":{"1. open":"91.1000","2. high":"92.0400","3. low":"90.9900","4. close":"91.8800","5. volume":"206000"},"2002-11-04":{"1. open":"91.6700","2. high":"92.8700","3. low":"90.9100","4. close":"91.1400","5. volume":"302800"},"2002-11-01":{"1. open":"88.1000","2. high":"90.7300","3. low":"88.0900","4. close":"90.3600","5. volume":"169300"},"2002-10-31":{"1. open":"89.9700","2. high":"90.2700","3. low":"88.2200","4. close":"88.7000","5. volume":"532700"},"2002-10-30":{"1. open":"88.5500","2. high":"89.8500","3. low":"88.1600","4. close":"89.3900","5. volume":"128200"},"2002-10-29":{"1. open":"89.2000","2. high":"89.4000","3. low":"87.0200","4. close":"88.5100","5. volume":"201900"},"2002-10-28":{"1. open":"91.3300","2. high":"91.3300","3. low":"88.8300","4. close":"89.5900","5. volume":"325500"},"2002-10-25":{"1. open":"88.4000","2. high":"90.1000","3. low":"88.0100","4. close":"90.1000","5. volume":"109000"},"2002-10-24":{"1. open":"90.8500","2. high":"90.8600","3. low":"88.1000","4. close":"88.3100","5. volume":"304900"},"2002-10-23":{"1. open":"88.4500","2. high":"90.2400","3. low":"87.6500","4. close":"90.2400","5. volume":"208100"},"2002-10-22":{"1. open":"89.2000","2. high":"89.9800","3. low":"88.5500","4. close":"89.5300","5. volume":"1172300"},"2002-10-21":{"1. open":"88.1000","2. high":"90.4900","3. low":"87.6100","4. close":"90.1900","5. volume":"195800"},"2002-10-18":{"1. open":"87.3500","2. high":"88.9900","3. low":"86.9300","4. close":"88.7500","5. volume":"409100"},"2002-10-17":{"1. open":"89.1500","2. high":"89.2000","3. low":"87.8900","4. close":"88.2600","5. volume":"408300"},"2002-10-16":{"1. open":"87.0500","2. high":"87.7800","3. low":"85.9100","4. close":"86.6500","5. volume":"360600"},"2002-10-15":{"1. open":"87.3500","2. high":"88.8200","3. low":"86.8800","4. close":"88.8200","5. volume":"769700"},"2002-10-14":{"1. open":"83.0500","2. high":"84.7300","3. low":"83.0500","4. close":"84.5700","5. volume":"127300"},"2002-10-11":{"1. open":"82.2500","2. high":"84.7700","3. low":"81.8200","4. close":"83.9600","5. volume":"447100"},"2002-10-10":{"1. open":"77.7700","2. high":"80.9700","3. low":"77.0500","4. close":"80.6700","5. volume":"366200"},"2002-10-09":{"1. open":"79.0000","2. high":"80.2800","3. low":"77.7900","4. close":"78.1400","5. volume":"255300"},"2002-10-08":{"1. open":"79.5500","2. high":"81.2600","3. low":"78.1500","4. close":"80.2000","5. volume":"283800"},"2002-10-07":{"1. open":"80.1000","2. high":"81.0800","3. low":"78.4600","4. close":"78.7600","5. volume":"353300"},"2002-10-04":{"1. open":"82.8000","2. high":"82.8000","3. low":"79.6000","4. close":"80.9000","5. volume":"416200"},"2002-10-03":{"1. open":"83.2500","2. high":"84.2500","3. low":"81.9300","4. close":"82.2000","5. volume":"261600"},"2002-10-02":{"1. open":"84.4800","2. high":"85.4000","3. low":"82.6100","4. close":"83.1000","5. volume":"241400"},"2002-10-01":{"1. open":"82.3000","2. high":"85.7500","3. low":"81.6400","4. close":"85.7500","5. volume":"194800"},"2002-09-30":{"1. open":"81.2000","2. high":"82.7300","3. low":"80.1300","4. close":"81.8900","5. volume":"1918400"},"2002-09-27":{"1. open":"84.9200","2. high":"85.4500","3. low":"82.8800","4. close":"82.9300","5. volume":"205500"},"2002-09-26":{"1. open":"85.0500","2. high":"85.8600","3. low":"84.5100","4. close":"85.7300","5. volume":"168400"},"2002-09-25":{"1. open":"83.2500","2. high":"84.6500","3. low":"82.2900","4. close":"84.3100","5. volume":"154800"},"2002-09-24":{"1. open":"82.4200","2. high":"83.5500","3. low":"81.8500","4. close":"82.3800","5. volume":"265000"},"2002-09-23":{"1. open":"83.7600","2. high":"83.9500","3. low":"82.6600","4. close":"83.5800","5. volume":"163000"},"2002-09-20":{"1. open":"84.8500","2. high":"85.1300","3. low":"84.0300","4. close":"84.5500","5. volume":"233400"},"2002-09-19":{"1. open":"85.6300","2. high":"86.2900","3. low":"84.4200","4. close":"84.4700","5. volume":"1112200"},"2002-09-18":{"1. open":"86.6000","2. high":"87.9300","3. low":"85.8800","4. close":"86.4000","5. volume":"261500"},"2002-09-17":{"1. open":"90.6000","2. high":"90.6000","3. low":"87.3700","4. close":"87.3700","5. volume":"781100"},"2002-09-16":{"1. open":"88.7000","2. high":"89.4700","3. low":"88.0500","4. close":"89.4700","5. volume":"119400"},"2002-09-13":{"1. open":"88.6500","2. high":"89.8300","3. low":"88.2900","4. close":"89.4900","5. volume":"69400"},"2002-09-12":{"1. open":"90.8000","2. high":"90.8000","3. low":"89.0700","4. close":"89.5400","5. volume":"99400"},"2002-09-11":{"1. open":"93.2200","2. high":"93.2200","3. low":"91.2200","4. close":"91.2200","5. volume":"108300"},"2002-09-10":{"1. open":"91.1000","2. high":"91.7200","3. low":"90.5700","4. close":"91.7200","5. volume":"124400"},"2002-09-09":{"1. open":"89.3000","2. high":"91.2200","3. low":"88.7900","4. close":"90.8600","5. volume":"83400"},"2002-09-06":{"1. open":"89.9400","2. high":"90.4800","3. low":"89.3100","4. close":"89.7300","5. volume":"236200"},"2002-09-05":{"1. open":"88.0000","2. high":"89.3100","3. low":"87.5000","4. close":"88.3800","5. volume":"307700"},"2002-09-04":{"1. open":"88.7000","2. high":"90.1600","3. low":"88.1300","4. close":"89.5200","5. volume":"469300"},"2002-09-03":{"1. open":"90.3500","2. high":"90.5700","3. low":"88.1200","4. close":"88.1700","5. volume":"169500"},"2002-08-30":{"1. open":"91.5800","2. high":"93.2800","3. low":"91.5000","4. close":"91.7600","5. volume":"91300"},"2002-08-29":{"1. open":"90.9500","2. high":"92.8000","3. low":"90.8700","4. close":"92.1300","5. volume":"98800"},"2002-08-28":{"1. open":"93.2000","2. high":"93.3500","3. low":"91.7700","4. close":"92.1400","5. volume":"176600"},"2002-08-27":{"1. open":"95.9000","2. high":"95.9600","3. low":"93.4600","4. close":"93.9100","5. volume":"153800"},"2002-08-26":{"1. open":"94.8800","2. high":"95.5700","3. low":"93.5000","4. close":"95.2700","5. volume":"237500"},"2002-08-23":{"1. open":"95.9000","2. high":"96.0100","3. low":"94.1900","4. close":"94.5100","5. volume":"331300"},"2002-08-22":{"1. open":"95.7000","2. high":"96.9900","3. low":"95.1700","4. close":"96.7400","5. volume":"117500"},"2002-08-21":{"1. open":"94.8000","2. high":"95.7000","3. low":"93.6600","4. close":"95.7000","5. volume":"173400"},"2002-08-20":{"1. open":"94.8500","2. high":"95.0000","3. low":"93.6400","4. close":"94.2800","5. volume":"176500"},"2002-08-19":{"1. open":"93.3400","2. high":"95.6300","3. low":"93.2900","4. close":"95.4100","5. volume":"137700"},"2002-08-16":{"1. open":"92.9000","2. high":"94.0300","3. low":"91.9700","4. close":"93.1900","5. volume":"126500"},"2002-08-15":{"1. open":"92.9000","2. high":"93.7900","3. low":"92.4000","4. close":"93.5700","5. volume":"400500"},"2002-08-14":{"1. open":"89.2000","2. high":"92.5300","3. low":"88.0100","4. close":"92.2500","5. volume":"91500"},"2002-08-13":{"1. open":"90.2000","2. high":"91.6100","3. low":"88.7600","4. close":"88.7600","5. volume":"242000"},"2002-08-12":{"1. open":"89.9400","2. high":"91.2500","3. low":"89.5800","4. close":"90.7000","5. volume":"181500"},"2002-08-09":{"1. open":"89.8800","2. high":"91.8700","3. low":"89.5000","4. close":"91.2500","5. volume":"134500"},"2002-08-08":{"1. open":"88.2500","2. high":"91.0900","3. low":"87.9000","4. close":"90.8700","5. volume":"637100"},"2002-08-07":{"1. open":"88.2500","2. high":"88.9200","3. low":"85.7300","4. close":"87.9300","5. volume":"483200"},"2002-08-06":{"1. open":"85.5700","2. high":"87.9500","3. low":"85.5500","4. close":"86.2300","5. volume":"146600"},"2002-08-05":{"1. open":"86.4500","2. high":"86.5200","3. low":"83.6000","4. close":"83.7200","5. volume":"126100"},"2002-08-02":{"1. open":"88.7000","2. high":"88.8500","3. low":"85.7200","4. close":"86.5400","5. volume":"314600"},"2002-08-01":{"1. open":"91.1000","2. high":"91.2300","3. low":"88.4500","4. close":"88.5000","5. volume":"200300"},"2002-07-31":{"1. open":"90.4600","2. high":"91.4500","3. low":"89.2400","4. close":"91.3300","5. volume":"3733800"},"2002-07-30":{"1. open":"89.4000","2. high":"91.3500","3. low":"88.7700","4. close":"90.9200","5. volume":"329600"},"2002-07-29":{"1. open":"87.5000","2. high":"90.2700","3. low":"87.4000","4. close":"89.6200","5. volume":"275700"},"2002-07-26":{"1. open":"84.5200","2. high":"85.7500","3. low":"84.0000","4. close":"85.7500","5. volume":"164700"},"2002-07-25":{"1. open":"83.8700","2. high":"85.7300","3. low":"81.7500","4. close":"84.1200","5. volume":"318000"},"2002-07-24":{"1. open":"78.3400","2. high":"85.3900","3. low":"77.7700","4. close":"84.6700","5. volume":"875200"},"2002-07-23":{"1. open":"82.5500","2. high":"83.1000","3. low":"79.7500","4. close":"79.8500","5. volume":"321800"},"2002-07-22":{"1. open":"84.0000","2. high":"85.8900","3. low":"81.5100","4. close":"82.1000","5. volume":"669100"},"2002-07-19":{"1. open":"86.7500","2. high":"87.3700","3. low":"84.2600","4. close":"84.8000","5. volume":"644500"},"2002-07-18":{"1. open":"90.6000","2. high":"91.0300","3. low":"87.8700","4. close":"87.8700","5. volume":"109200"},"2002-07-17":{"1. open":"93.0000","2. high":"93.6900","3. low":"89.9800","4. close":"90.7800","5. volume":"174300"},"2002-07-16":{"1. open":"91.4000","2. high":"92.2000","3. low":"90.0000","4. close":"90.4000","5. volume":"134800"},"2002-07-15":{"1. open":"90.8600","2. high":"92.2400","3. low":"88.0100","4. close":"92.1900","5. volume":"451100"},"2002-07-12":{"1. open":"93.5000","2. high":"93.7100","3. low":"91.5600","4. close":"92.0900","5. volume":"186700"},"2002-07-11":{"1. open":"91.3700","2. high":"93.2400","3. low":"90.2500","4. close":"93.0500","5. volume":"472600"},"2002-07-10":{"1. open":"95.7800","2. high":"95.9300","3. low":"92.1700","4. close":"92.2000","5. volume":"266500"},"2002-07-09":{"1. open":"97.8000","2. high":"98.2300","3. low":"95.4400","4. close":"95.4400","5. volume":"284900"},"2002-07-08":{"1. open":"99.0300","2. high":"99.4500","3. low":"97.6600","4. close":"98.0300","5. volume":"600900"},"2002-07-05":{"1. open":"96.7500","2. high":"99.1900","3. low":"96.7500","4. close":"99.1500","5. volume":"240200"},"2002-07-03":{"1. open":"94.6600","2. high":"95.7400","3. low":"93.8000","4. close":"95.6500","5. volume":"669800"},"2002-07-02":{"1. open":"96.7500","2. high":"97.2000","3. low":"94.8100","4. close":"95.0400","5. volume":"151700"},"2002-07-01":{"1. open":"99.1700","2. high":"99.5500","3. low":"96.9400","4. close":"97.1000","5. volume":"132500"},"2002-06-28":{"1. open":"99.1500","2. high":"100.4000","3. low":"99.0200","4. close":"99.0200","5. volume":"161100"},"2002-06-27":{"1. open":"98.5700","2. high":"99.1200","3. low":"96.6800","4. close":"99.1200","5. volume":"212400"},"2002-06-26":{"1. open":"95.2500","2. high":"98.0000","3. low":"95.2400","4. close":"97.6700","5. volume":"905600"},"2002-06-25":{"1. open":"100.4000","2. high":"100.9000","3. low":"97.5100","4. close":"97.5100","5. volume":"173200"},"2002-06-24":{"1. open":"98.9400","2. high":"100.5000","3. low":"97.3400","4. close":"99.8600","5. volume":"251800"},"2002-06-21":{"1. open":"99.8000","2. high":"100.8000","3. low":"98.6300","4. close":"99.2300","5. volume":"1026000"},"2002-06-20":{"1. open":"102.1000","2. high":"102.7000","3. low":"100.7000","4. close":"100.9000","5. volume":"159900"},"2002-06-19":{"1. open":"103.2000","2. high":"104.0000","3. low":"102.0000","4. close":"102.0000","5. volume":"68100"},"2002-06-18":{"1. open":"103.4000","2. high":"104.3000","3. low":"103.4000","4. close":"103.9000","5. volume":"145300"},"2002-06-17":{"1. open":"101.5000","2. high":"103.8000","3. low":"101.5000","4. close":"103.8000","5. volume":"129600"},"2002-06-14":{"1. open":"100.2000","2. high":"101.5000","3. low":"98.4500","4. close":"101.5000","5. volume":"147400"},"2002-06-13":{"1. open":"102.4000","2. high":"102.9000","3. low":"101.5000","4. close":"101.5000","5. volume":"124300"},"2002-06-12":{"1. open":"101.9000","2. high":"102.8000","3. low":"100.8000","4. close":"102.6000","5. volume":"112200"},"2002-06-11":{"1. open":"104.3000","2. high":"104.4000","3. low":"101.8000","4. close":"101.9000","5. volume":"66700"},"2002-06-10":{"1. open":"103.5000","2. high":"104.4000","3. low":"103.0000","4. close":"103.7000","5. volume":"112600"},"2002-06-07":{"1. open":"102.1000","2. high":"103.9000","3. low":"101.8000","4. close":"103.2000","5. volume":"148100"},"2002-06-06":{"1. open":"105.4000","2. high":"105.4000","3. low":"103.3000","4. close":"103.4000","5. volume":"113200"},"2002-06-05":{"1. open":"104.7000","2. high":"105.6000","3. low":"104.5000","4. close":"105.6000","5. volume":"64000"},"2002-06-04":{"1. open":"104.3000","2. high":"105.1000","3. low":"103.6000","4. close":"104.7000","5. volume":"126900"},"2002-06-03":{"1. open":"107.1000","2. high":"107.6000","3. low":"104.3000","4. close":"104.3000","5. volume":"212000"},"2002-05-31":{"1. open":"107.5000","2. high":"108.5000","3. low":"107.1000","4. close":"107.1000","5. volume":"273800"},"2002-05-30":{"1. open":"106.5000","2. high":"107.4000","3. low":"106.0000","4. close":"107.1000","5. volume":"104600"},"2002-05-29":{"1. open":"107.8000","2. high":"107.9000","3. low":"107.2000","4. close":"107.2000","5. volume":"925000"},"2002-05-28":{"1. open":"109.0000","2. high":"109.0000","3. low":"107.5000","4. close":"108.0000","5. volume":"232300"},"2002-05-24":{"1. open":"110.0500","2. high":"110.0500","3. low":"108.6800","4. close":"108.7500","5. volume":"127600"},"2002-05-23":{"1. open":"109.3000","2. high":"110.2000","3. low":"108.6000","4. close":"110.1000","5. volume":"272900"},"2002-05-22":{"1. open":"108.4000","2. high":"109.1000","3. low":"108.1000","4. close":"109.1000","5. volume":"130700"},"2002-05-21":{"1. open":"110.1000","2. high":"110.4000","3. low":"108.4000","4. close":"108.6000","5. volume":"62000"},"2002-05-20":{"1. open":"110.5000","2. high":"110.5000","3. low":"109.6000","4. close":"109.8000","5. volume":"87400"},"2002-05-17":{"1. open":"110.7000","2. high":"111.2000","3. low":"110.2000","4. close":"111.0000","5. volume":"1618100"},"2002-05-16":{"1. open":"109.6000","2. high":"110.4000","3. low":"109.4000","4. close":"110.3000","5. volume":"160300"},"2002-05-15":{"1. open":"109.6000","2. high":"110.8000","3. low":"109.4000","4. close":"109.5000","5. volume":"119900"},"2002-05-14":{"1. open":"109.6000","2. high":"110.2000","3. low":"109.1000","4. close":"110.2000","5. volume":"163800"},"2002-05-13":{"1. open":"106.2000","2. high":"108.0000","3. low":"105.9000","4. close":"107.9000","5. volume":"117100"},"2002-05-10":{"1. open":"107.9000","2. high":"107.9000","3. low":"105.7000","4. close":"105.7000","5. volume":"89900"},"2002-05-09":{"1. open":"108.6000","2. high":"109.0000","3. low":"107.6000","4. close":"107.7000","5. volume":"97700"},"2002-05-08":{"1. open":"107.1000","2. high":"109.3000","3. low":"107.1000","4. close":"109.0000","5. volume":"110600"},"2002-05-07":{"1. open":"106.1000","2. high":"106.3000","3. low":"104.9000","4. close":"105.1000","5. volume":"396000"},"2002-05-06":{"1. open":"107.6000","2. high":"108.0000","3. low":"105.6000","4. close":"105.6000","5. volume":"262500"},"2002-05-03":{"1. open":"108.6000","2. high":"108.6000","3. low":"107.3000","4. close":"107.6000","5. volume":"151600"},"2002-05-02":{"1. open":"109.0000","2. high":"109.5000","3. low":"108.3000","4. close":"108.8000","5. volume":"100900"},"2002-05-01":{"1. open":"108.0000","2. high":"109.2000","3. low":"107.0000","4. close":"109.2000","5. volume":"1597900"},"2002-04-30":{"1. open":"107.1000","2. high":"108.6000","3. low":"106.8000","4. close":"108.0000","5. volume":"260100"},"2002-04-29":{"1. open":"108.0000","2. high":"108.2000","3. low":"106.7000","4. close":"106.9000","5. volume":"174200"},"2002-04-26":{"1. open":"109.9000","2. high":"110.0000","3. low":"107.3000","4. close":"107.5000","5. volume":"613500"},"2002-04-25":{"1. open":"109.3000","2. high":"109.7000","3. low":"108.8000","4. close":"109.6000","5. volume":"590300"},"2002-04-24":{"1. open":"110.7000","2. high":"111.1000","3. low":"109.5000","4. close":"109.5000","5. volume":"236700"},"2002-04-23":{"1. open":"111.2000","2. high":"111.4000","3. low":"110.2000","4. close":"110.6000","5. volume":"235200"},"2002-04-22":{"1. open":"112.5000","2. high":"112.5000","3. low":"110.9000","4. close":"111.1000","5. volume":"105100"},"2002-04-19":{"1. open":"113.3000","2. high":"113.3000","3. low":"112.7000","4. close":"112.9000","5. volume":"222300"},"2002-04-18":{"1. open":"113.0000","2. high":"113.4000","3. low":"111.5000","4. close":"112.5000","5. volume":"129300"},"2002-04-17":{"1. open":"113.5000","2. high":"113.6000","3. low":"112.6000","4. close":"113.1000","5. volume":"125600"},"2002-04-16":{"1. open":"111.8000","2. high":"113.2000","3. low":"111.7000","4. close":"113.2000","5. volume":"92500"},"2002-04-15":{"1. open":"111.7000","2. high":"111.8000","3. low":"110.3000","4. close":"110.7000","5. volume":"107800"},"2002-04-12":{"1. open":"111.1000","2. high":"111.6000","3. low":"110.7000","4. close":"111.4000","5. volume":"63700"},"2002-04-11":{"1. open":"113.0000","2. high":"113.0000","3. low":"110.5000","4. close":"110.7000","5. volume":"154200"},"2002-04-10":{"1. open":"112.2000","2. high":"113.5000","3. low":"112.2000","4. close":"113.4000","5. volume":"96300"},"2002-04-09":{"1. open":"112.9000","2. high":"113.1000","3. low":"112.0000","4. close":"112.1000","5. volume":"126500"},"2002-04-08":{"1. open":"111.3000","2. high":"112.8000","3. low":"111.3000","4. close":"112.7000","5. volume":"301000"},"2002-04-05":{"1. open":"113.4000","2. high":"113.5000","3. low":"112.4000","4. close":"112.6000","5. volume":"134400"},"2002-04-04":{"1. open":"112.5000","2. high":"113.4000","3. low":"112.3000","4. close":"112.7000","5. volume":"101100"},"2002-04-03":{"1. open":"114.0000","2. high":"114.2000","3. low":"112.3000","4. close":"113.1000","5. volume":"60300"},"2002-04-02":{"1. open":"114.2000","2. high":"114.3000","3. low":"113.8000","4. close":"114.0000","5. volume":"787900"},"2002-04-01":{"1. open":"115.0000","2. high":"115.0000","3. low":"113.6000","4. close":"114.9000","5. volume":"423100"},"2002-03-28":{"1. open":"114.9000","2. high":"115.7000","3. low":"114.5000","4. close":"114.5000","5. volume":"141800"},"2002-03-27":{"1. open":"114.9000","2. high":"114.9000","3. low":"113.9000","4. close":"114.8000","5. volume":"439700"},"2002-03-26":{"1. open":"113.5000","2. high":"115.0000","3. low":"113.5000","4. close":"114.0000","5. volume":"112600"},"2002-03-25":{"1. open":"115.1000","2. high":"115.3000","3. low":"113.4000","4. close":"113.5000","5. volume":"168000"},"2002-03-22":{"1. open":"115.5000","2. high":"115.9000","3. low":"114.8000","4. close":"115.0000","5. volume":"259700"},"2002-03-21":{"1. open":"115.8000","2. high":"115.8000","3. low":"114.2000","4. close":"115.3000","5. volume":"119300"},"2002-03-20":{"1. open":"116.6000","2. high":"116.6000","3. low":"115.4000","4. close":"115.5000","5. volume":"239700"},"2002-03-19":{"1. open":"117.3000","2. high":"117.7000","3. low":"116.9000","4. close":"117.5000","5. volume":"84800"},"2002-03-18":{"1. open":"117.2000","2. high":"117.5000","3. low":"116.2000","4. close":"116.7000","5. volume":"116900"},"2002-03-15":{"1. open":"115.9000","2. high":"117.0000","3. low":"115.9000","4. close":"116.7000","5. volume":"124500"},"2002-03-14":{"1. open":"116.0000","2. high":"116.0000","3. low":"115.4000","4. close":"115.6000","5. volume":"44900"},"2002-03-13":{"1. open":"116.3000","2. high":"116.4000","3. low":"115.3000","4. close":"115.7000","5. volume":"104400"},"2002-03-12":{"1. open":"116.9000","2. high":"116.9000","3. low":"115.6000","4. close":"116.9000","5. volume":"1793700"},"2002-03-11":{"1. open":"116.5000","2. high":"117.5000","3. low":"116.2000","4. close":"116.9000","5. volume":"138700"},"2002-03-08":{"1. open":"117.3000","2. high":"117.8000","3. low":"116.5000","4. close":"116.9000","5. volume":"218800"},"2002-03-07":{"1. open":"116.9000","2. high":"117.3000","3. low":"115.6000","4. close":"116.4000","5. volume":"102200"},"2002-03-06":{"1. open":"115.2000","2. high":"117.0000","3. low":"115.1000","4. close":"116.7000","5. volume":"115300"},"2002-03-05":{"1. open":"115.3000","2. high":"116.3000","3. low":"115.0000","4. close":"115.4000","5. volume":"104100"},"2002-03-04":{"1. open":"113.9000","2. high":"116.0000","3. low":"113.7000","4. close":"115.7000","5. volume":"134700"},"2002-03-01":{"1. open":"111.6000","2. high":"113.8000","3. low":"111.5000","4. close":"113.8000","5. volume":"135300"},"2002-02-28":{"1. open":"111.8000","2. high":"112.6000","3. low":"111.0000","4. close":"111.0000","5. volume":"168400"},"2002-02-27":{"1. open":"112.0000","2. high":"112.8000","3. low":"110.7000","4. close":"111.6000","5. volume":"237000"},"2002-02-26":{"1. open":"111.6000","2. high":"111.9000","3. low":"110.6000","4. close":"111.2000","5. volume":"159800"},"2002-02-25":{"1. open":"109.7000","2. high":"111.7000","3. low":"109.7000","4. close":"111.4000","5. volume":"75500"},"2002-02-22":{"1. open":"108.2000","2. high":"109.6000","3. low":"108.0000","4. close":"109.6000","5. volume":"120500"},"2002-02-21":{"1. open":"110.0000","2. high":"110.6000","3. low":"108.2000","4. close":"108.2000","5. volume":"64100"},"2002-02-20":{"1. open":"110.5000","2. high":"110.5000","3. low":"107.8000","4. close":"110.5000","5. volume":"86200"},"2002-02-19":{"1. open":"110.1000","2. high":"110.2000","3. low":"108.6000","4. close":"108.8000","5. volume":"140400"},"2002-02-15":{"1. open":"112.1000","2. high":"112.1000","3. low":"110.7000","4. close":"110.8000","5. volume":"944800"},"2002-02-14":{"1. open":"112.4000","2. high":"112.9000","3. low":"111.7000","4. close":"112.0000","5. volume":"208500"},"2002-02-13":{"1. open":"111.5000","2. high":"112.4000","3. low":"111.3000","4. close":"112.3000","5. volume":"82100"},"2002-02-12":{"1. open":"110.9000","2. high":"111.6000","3. low":"110.7000","4. close":"111.1000","5. volume":"85200"},"2002-02-11":{"1. open":"109.9000","2. high":"111.6000","3. low":"109.7000","4. close":"111.5000","5. volume":"75300"},"2002-02-08":{"1. open":"108.7000","2. high":"110.2000","3. low":"108.3000","4. close":"110.2000","5. volume":"89800"},"2002-02-07":{"1. open":"108.7000","2. high":"109.7000","3. low":"108.0000","4. close":"108.0000","5. volume":"86500"},"2002-02-06":{"1. open":"109.4000","2. high":"109.7000","3. low":"108.0000","4. close":"108.7000","5. volume":"120200"},"2002-02-05":{"1. open":"109.3000","2. high":"110.3000","3. low":"108.6000","4. close":"109.2000","5. volume":"104100"},"2002-02-04":{"1. open":"112.0000","2. high":"112.0000","3. low":"109.5000","4. close":"109.8000","5. volume":"114100"},"2002-02-01":{"1. open":"113.3000","2. high":"113.3000","3. low":"112.2000","4. close":"112.5000","5. volume":"910000"},"2002-01-31":{"1. open":"112.0000","2. high":"113.1000","3. low":"111.6000","4. close":"113.1000","5. volume":"129000"},"2002-01-30":{"1. open":"110.4000","2. high":"111.8000","3. low":"108.5000","4. close":"111.8000","5. volume":"108400"},"2002-01-29":{"1. open":"113.9000","2. high":"114.0000","3. low":"110.1000","4. close":"110.3000","5. volume":"198300"},"2002-01-28":{"1. open":"114.2000","2. high":"114.2000","3. low":"113.0000","4. close":"113.5000","5. volume":"46700"},"2002-01-25":{"1. open":"113.2000","2. high":"114.1000","3. low":"113.2000","4. close":"113.6000","5. volume":"147300"},"2002-01-24":{"1. open":"113.5000","2. high":"114.2000","3. low":"113.3000","4. close":"113.6000","5. volume":"996900"},"2002-01-23":{"1. open":"113.5000","2. high":"113.5000","3. low":"112.0000","4. close":"113.0000","5. volume":"182000"},"2002-01-22":{"1. open":"113.8000","2. high":"113.8000","3. low":"112.1000","4. close":"112.4000","5. volume":"84700"},"2002-01-18":{"1. open":"113.2000","2. high":"113.7000","3. low":"112.7000","4. close":"113.1000","5. volume":"83800"},"2002-01-17":{"1. open":"113.7000","2. high":"114.2000","3. low":"113.4000","4. close":"113.7000","5. volume":"74600"},"2002-01-16":{"1. open":"114.2000","2. high":"114.3000","3. low":"112.8000","4. close":"112.8000","5. volume":"102800"},"2002-01-15":{"1. open":"114.5000","2. high":"115.2000","3. low":"114.0000","4. close":"115.1000","5. volume":"148000"},"2002-01-14":{"1. open":"114.7000","2. high":"114.7000","3. low":"114.0000","4. close":"114.2000","5. volume":"137400"},"2002-01-11":{"1. open":"116.1000","2. high":"116.2000","3. low":"114.7000","4. close":"115.0000","5. volume":"153000"},"2002-01-10":{"1. open":"115.7000","2. high":"116.2000","3. low":"115.4000","4. close":"116.1000","5. volume":"83200"},"2002-01-09":{"1. open":"116.7000","2. high":"117.7000","3. low":"115.5000","4. close":"115.6000","5. volume":"176700"},"2002-01-08":{"1. open":"116.7000","2. high":"117.0000","3. low":"116.0000","4. close":"116.2000","5. volume":"124300"},"2002-01-07":{"1. open":"117.6000","2. high":"118.0000","3. low":"116.6000","4. close":"116.7000","5. volume":"220900"},"2002-01-04":{"1. open":"117.9000","2. high":"117.9000","3. low":"116.6000","4. close":"117.6000","5. volume":"154100"},"2002-01-03":{"1. open":"116.8000","2. high":"116.8000","3. low":"115.5000","4. close":"116.8000","5. volume":"359500"},"2002-01-02":{"1. open":"115.0000","2. high":"115.6000","3. low":"113.9000","4. close":"115.5000","5. volume":"987900"},"2001-12-31":{"1. open":"116.1000","2. high":"116.3000","3. low":"114.3000","4. close":"114.3000","5. volume":"296700"},"2001-12-28":{"1. open":"116.3000","2. high":"116.7000","3. low":"116.0000","4. close":"116.0000","5. volume":"316700"},"2001-12-27":{"1. open":"115.3000","2. high":"116.0000","3. low":"115.3000","4. close":"116.0000","5. volume":"149400"},"2001-12-26":{"1. open":"114.8000","2. high":"116.1000","3. low":"114.8000","4. close":"115.3000","5. volume":"252600"},"2001-12-24":{"1. open":"114.8000","2. high":"114.9000","3. low":"114.6000","4. close":"114.6000","5. volume":"61600"},"2001-12-21":{"1. open":"115.0000","2. high":"115.0000","3. low":"114.2000","4. close":"114.8000","5. volume":"1136500"},"2001-12-20":{"1. open":"115.0000","2. high":"115.3000","3. low":"114.2000","4. close":"114.2000","5. volume":"305000"},"2001-12-19":{"1. open":"113.6000","2. high":"115.5000","3. low":"113.6000","4. close":"115.3000","5. volume":"166400"},"2001-12-18":{"1. open":"114.3000","2. high":"114.7000","3. low":"114.0000","4. close":"114.6000","5. volume":"539100"},"2001-12-17":{"1. open":"112.4000","2. high":"113.9000","3. low":"112.4000","4. close":"113.9000","5. volume":"193000"},"2001-12-14":{"1. open":"112.3000","2. high":"113.2000","3. low":"111.9000","4. close":"113.0000","5. volume":"213800"},"2001-12-13":{"1. open":"113.3000","2. high":"113.6000","3. low":"112.0000","4. close":"112.1000","5. volume":"154200"},"2001-12-12":{"1. open":"114.4000","2. high":"114.6000","3. low":"113.2000","4. close":"114.3000","5. volume":"397800"},"2001-12-11":{"1. open":"114.8000","2. high":"115.5000","3. low":"113.9000","4. close":"114.0000","5. volume":"275000"},"2001-12-10":{"1. open":"115.8000","2. high":"116.3000","3. low":"114.4000","4. close":"114.4000","5. volume":"186100"},"2001-12-07":{"1. open":"117.0000","2. high":"117.0000","3. low":"115.7000","4. close":"116.4000","5. volume":"186100"},"2001-12-06":{"1. open":"117.7000","2. high":"117.7000","3. low":"116.9000","4. close":"117.3000","5. volume":"219900"},"2001-12-05":{"1. open":"115.6000","2. high":"117.9000","3. low":"115.6000","4. close":"117.5000","5. volume":"229800"},"2001-12-04":{"1. open":"113.8000","2. high":"115.2000","3. low":"113.3000","4. close":"115.2000","5. volume":"113700"},"2001-12-03":{"1. open":"113.9000","2. high":"113.9000","3. low":"113.0000","4. close":"113.3000","5. volume":"154100"},"2001-11-30":{"1. open":"114.5000","2. high":"114.7000","3. low":"113.9000","4. close":"114.1000","5. volume":"252300"},"2001-11-29":{"1. open":"113.5000","2. high":"114.5000","3. low":"113.0000","4. close":"114.3000","5. volume":"133200"},"2001-11-28":{"1. open":"115.1000","2. high":"115.1000","3. low":"113.2000","4. close":"113.2000","5. volume":"184300"},"2001-11-27":{"1. open":"115.7000","2. high":"116.6000","3. low":"114.5000","4. close":"115.4000","5. volume":"161000"},"2001-11-26":{"1. open":"115.7000","2. high":"116.2000","3. low":"115.1000","4. close":"116.0000","5. volume":"201900"},"2001-11-23":{"1. open":"115.7000","2. high":"115.7000","3. low":"114.0000","4. close":"115.7000","5. volume":"27500"},"2001-11-21":{"1. open":"114.6000","2. high":"114.6000","3. low":"113.5000","4. close":"113.9000","5. volume":"284700"},"2001-11-20":{"1. open":"115.3000","2. high":"115.5000","3. low":"114.6000","4. close":"114.8000","5. volume":"76300"},"2001-11-19":{"1. open":"115.0000","2. high":"115.7000","3. low":"114.4000","4. close":"115.7000","5. volume":"161000"},"2001-11-16":{"1. open":"114.9000","2. high":"114.9000","3. low":"113.3000","4. close":"114.3000","5. volume":"97100"},"2001-11-15":{"1. open":"114.3000","2. high":"115.1000","3. low":"113.9000","4. close":"114.9000","5. volume":"180200"},"2001-11-14":{"1. open":"115.2000","2. high":"115.3000","3. low":"113.8000","4. close":"114.6000","5. volume":"161000"},"2001-11-13":{"1. open":"113.5000","2. high":"114.4000","3. low":"113.2000","4. close":"114.4000","5. volume":"179400"},"2001-11-12":{"1. open":"111.3000","2. high":"112.5000","3. low":"110.0000","4. close":"112.0000","5. volume":"153400"},"2001-11-09":{"1. open":"112.0000","2. high":"112.6000","3. low":"111.4000","4. close":"112.6000","5. volume":"115600"},"2001-11-08":{"1. open":"112.5000","2. high":"113.9000","3. low":"111.9000","4. close":"112.2000","5. volume":"52500"},"2001-11-07":{"1. open":"112.9000","2. high":"112.9000","3. low":"111.5000","4. close":"112.1000","5. volume":"316800"},"2001-11-06":{"1. open":"110.3000","2. high":"112.3000","3. low":"109.8000","4. close":"112.3000","5. volume":"82800"},"2001-11-05":{"1. open":"110.1000","2. high":"110.9000","3. low":"110.1000","4. close":"110.6000","5. volume":"97600"},"2001-11-02":{"1. open":"108.4000","2. high":"109.3000","3. low":"107.9000","4. close":"109.2000","5. volume":"94600"},"2001-11-01":{"1. open":"106.6000","2. high":"108.8000","3. low":"105.9000","4. close":"108.4000","5. volume":"251000"},"2001-10-31":{"1. open":"106.9000","2. high":"107.7000","3. low":"105.9000","4. close":"105.9000","5. volume":"1253300"},"2001-10-30":{"1. open":"107.1000","2. high":"107.1000","3. low":"105.6000","4. close":"106.2000","5. volume":"119600"},"2001-10-29":{"1. open":"110.1000","2. high":"110.4000","3. low":"107.5000","4. close":"107.5000","5. volume":"101000"},"2001-10-26":{"1. open":"109.8000","2. high":"111.1000","3. low":"109.8000","4. close":"110.7000","5. volume":"160500"},"2001-10-25":{"1. open":"107.5000","2. high":"110.2000","3. low":"106.8000","4. close":"110.1000","5. volume":"245100"},"2001-10-24":{"1. open":"109.2000","2. high":"109.2000","3. low":"108.2000","4. close":"108.6000","5. volume":"156000"},"2001-10-23":{"1. open":"109.8000","2. high":"110.1000","3. low":"108.4000","4. close":"108.6000","5. volume":"157700"},"2001-10-22":{"1. open":"107.2000","2. high":"109.4000","3. low":"107.2000","4. close":"109.4000","5. volume":"116700"},"2001-10-19":{"1. open":"106.8000","2. high":"107.8000","3. low":"106.0000","4. close":"107.3000","5. volume":"159100"},"2001-10-18":{"1. open":"107.8000","2. high":"108.0000","3. low":"106.7000","4. close":"107.4000","5. volume":"201600"},"2001-10-17":{"1. open":"111.0000","2. high":"111.1000","3. low":"107.9000","4. close":"107.9000","5. volume":"164100"},"2001-10-16":{"1. open":"109.7000","2. high":"110.3000","3. low":"109.0000","4. close":"109.9000","5. volume":"170500"},"2001-10-15":{"1. open":"108.6000","2. high":"109.4000","3. low":"108.1000","4. close":"109.2000","5. volume":"115200"},"2001-10-12":{"1. open":"109.1000","2. high":"109.5000","3. low":"107.3000","4. close":"109.5000","5. volume":"177600"},"2001-10-11":{"1. open":"109.1000","2. high":"110.0000","3. low":"109.1000","4. close":"110.0000","5. volume":"160200"},"2001-10-10":{"1. open":"105.7000","2. high":"108.4000","3. low":"105.5000","4. close":"108.2000","5. volume":"182400"},"2001-10-09":{"1. open":"106.5000","2. high":"106.5000","3. low":"105.7000","4. close":"106.0000","5. volume":"110800"},"2001-10-08":{"1. open":"107.1000","2. high":"107.1000","3. low":"105.9000","4. close":"106.5000","5. volume":"154900"},"2001-10-05":{"1. open":"107.5000","2. high":"107.5000","3. low":"105.6000","4. close":"107.2000","5. volume":"105400"},"2001-10-04":{"1. open":"108.7000","2. high":"108.7000","3. low":"106.9000","4. close":"107.5000","5. volume":"303700"},"2001-10-03":{"1. open":"107.8000","2. high":"107.8000","3. low":"104.2000","4. close":"107.4000","5. volume":"145100"},"2001-10-02":{"1. open":"103.9000","2. high":"105.5000","3. low":"103.7000","4. close":"105.5000","5. volume":"283700"},"2001-10-01":{"1. open":"104.1000","2. high":"104.6000","3. low":"103.3000","4. close":"104.6000","5. volume":"77400"},"2001-09-28":{"1. open":"103.0000","2. high":"104.7000","3. low":"103.0000","4. close":"104.4000","5. volume":"327900"},"2001-09-27":{"1. open":"101.4000","2. high":"102.5000","3. low":"100.4000","4. close":"102.3000","5. volume":"344100"},"2001-09-26":{"1. open":"102.9000","2. high":"102.9000","3. low":"100.8000","4. close":"101.3000","5. volume":"340000"},"2001-09-25":{"1. open":"101.2500","2. high":"102.3500","3. low":"100.3500","4. close":"101.7500","5. volume":"124100"},"2001-09-24":{"1. open":"101.5000","2. high":"101.5000","3. low":"99.5500","4. close":"100.7000","5. volume":"224200"},"2001-09-21":{"1. open":"99.2000","2. high":"99.2000","3. low":"94.2500","4. close":"97.2500","5. volume":"206200"},"2001-09-20":{"1. open":"101.0000","2. high":"101.0000","3. low":"98.9500","4. close":"99.0500","5. volume":"850100"},"2001-09-19":{"1. open":"104.5000","2. high":"104.5000","3. low":"98.7000","4. close":"102.1000","5. volume":"330400"},"2001-09-18":{"1. open":"104.0000","2. high":"105.3000","3. low":"103.5000","4. close":"103.6000","5. volume":"221700"},"2001-09-17":{"1. open":"102.0000","2. high":"106.3000","3. low":"101.8000","4. close":"104.4000","5. volume":"401100"},"2001-09-10":{"1. open":"107.9000","2. high":"110.3000","3. low":"107.8000","4. close":"110.1000","5. volume":"138900"},"2001-09-07":{"1. open":"110.2000","2. high":"111.1000","3. low":"108.7000","4. close":"108.8000","5. volume":"136300"},"2001-09-06":{"1. open":"112.6000","2. high":"113.2000","3. low":"111.2000","4. close":"111.2000","5. volume":"60500"},"2001-09-05":{"1. open":"113.3000","2. high":"114.1000","3. low":"112.0000","4. close":"113.6000","5. volume":"226700"},"2001-09-04":{"1. open":"114.0000","2. high":"116.1000","3. low":"113.5000","4. close":"113.5000","5. volume":"1937500"},"2001-08-31":{"1. open":"113.2000","2. high":"114.7000","3. low":"113.2000","4. close":"114.2000","5. volume":"129500"},"2001-08-30":{"1. open":"115.7000","2. high":"115.7000","3. low":"112.9000","4. close":"113.2000","5. volume":"154500"},"2001-08-29":{"1. open":"117.1000","2. high":"117.1000","3. low":"115.3000","4. close":"115.5000","5. volume":"91700"},"2001-08-28":{"1. open":"118.2000","2. high":"118.4000","3. low":"116.6000","4. close":"116.7000","5. volume":"150000"},"2001-08-27":{"1. open":"118.8000","2. high":"119.1000","3. low":"118.4000","4. close":"118.4000","5. volume":"55600"},"2001-08-24":{"1. open":"117.0000","2. high":"119.0000","3. low":"116.8000","4. close":"118.7000","5. volume":"177400"},"2001-08-23":{"1. open":"116.8000","2. high":"117.5000","3. low":"116.6000","4. close":"116.7000","5. volume":"219700"},"2001-08-22":{"1. open":"116.7000","2. high":"117.3000","3. low":"116.0000","4. close":"117.0000","5. volume":"195500"},"2001-08-21":{"1. open":"117.7000","2. high":"118.5000","3. low":"116.0000","4. close":"116.0000","5. volume":"320800"},"2001-08-20":{"1. open":"116.7500","2. high":"117.6100","3. low":"116.6200","4. close":"117.4400","5. volume":"39500"},"2001-08-17":{"1. open":"117.6000","2. high":"117.8000","3. low":"116.1000","4. close":"116.8000","5. volume":"79800"},"2001-08-16":{"1. open":"117.6000","2. high":"118.6000","3. low":"117.1000","4. close":"118.6000","5. volume":"63800"},"2001-08-15":{"1. open":"119.4000","2. high":"119.5000","3. low":"118.2000","4. close":"118.2000","5. volume":"65500"},"2001-08-14":{"1. open":"120.0000","2. high":"120.3000","3. low":"118.9000","4. close":"119.3000","5. volume":"84700"},"2001-08-13":{"1. open":"119.6000","2. high":"119.7000","3. low":"118.9000","4. close":"119.5000","5. volume":"248000"},"2001-08-10":{"1. open":"118.6000","2. high":"119.7000","3. low":"117.5000","4. close":"119.5000","5. volume":"60900"},"2001-08-09":{"1. open":"118.6000","2. high":"118.8000","3. low":"117.9000","4. close":"118.8000","5. volume":"83800"},"2001-08-08":{"1. open":"120.1000","2. high":"121.0000","3. low":"118.5000","4. close":"118.5000","5. volume":"55500"},"2001-08-07":{"1. open":"120.3000","2. high":"121.2000","3. low":"120.0000","4. close":"120.8000","5. volume":"54000"},"2001-08-06":{"1. open":"121.5000","2. high":"121.5000","3. low":"120.1000","4. close":"120.3000","5. volume":"57900"},"2001-08-03":{"1. open":"122.2000","2. high":"122.2000","3. low":"121.0000","4. close":"121.9000","5. volume":"91000"},"2001-08-02":{"1. open":"123.0000","2. high":"123.1000","3. low":"122.0000","4. close":"122.5000","5. volume":"107700"},"2001-08-01":{"1. open":"122.0000","2. high":"122.7000","3. low":"121.6000","4. close":"122.1000","5. volume":"41600"},"2001-07-31":{"1. open":"121.0000","2. high":"122.7000","3. low":"120.9000","4. close":"121.3000","5. volume":"142800"},"2001-07-30":{"1. open":"121.1000","2. high":"121.1000","3. low":"120.3000","4. close":"120.8000","5. volume":"43800"},"2001-07-27":{"1. open":"120.6000","2. high":"121.3000","3. low":"120.0000","4. close":"120.9000","5. volume":"61600"},"2001-07-26":{"1. open":"118.9000","2. high":"120.8000","3. low":"118.7000","4. close":"120.8000","5. volume":"155800"},"2001-07-25":{"1. open":"117.8000","2. high":"119.4000","3. low":"117.6000","4. close":"119.3000","5. volume":"599800"},"2001-07-24":{"1. open":"119.0000","2. high":"119.1000","3. low":"116.7000","4. close":"117.7000","5. volume":"823000"},"2001-07-23":{"1. open":"121.8000","2. high":"121.8000","3. low":"119.0000","4. close":"119.0000","5. volume":"60600"},"2001-07-20":{"1. open":"121.3000","2. high":"121.8000","3. low":"121.2000","4. close":"121.3000","5. volume":"459100"},"2001-07-19":{"1. open":"122.0000","2. high":"122.9000","3. low":"121.0000","4. close":"121.4000","5. volume":"61600"},"2001-07-18":{"1. open":"120.6000","2. high":"121.2000","3. low":"120.3000","4. close":"120.9000","5. volume":"76400"},"2001-07-17":{"1. open":"120.3000","2. high":"121.8000","3. low":"120.0000","4. close":"121.7000","5. volume":"39400"},"2001-07-16":{"1. open":"121.9000","2. high":"122.1000","3. low":"120.3000","4. close":"120.7000","5. volume":"960100"},"2001-07-13":{"1. open":"120.8000","2. high":"122.2000","3. low":"120.7000","4. close":"122.0000","5. volume":"101800"},"2001-07-12":{"1. open":"119.5000","2. high":"121.4000","3. low":"119.4000","4. close":"121.2000","5. volume":"315100"},"2001-07-11":{"1. open":"118.2000","2. high":"118.7000","3. low":"117.2000","4. close":"118.3000","5. volume":"108800"},"2001-07-10":{"1. open":"120.4000","2. high":"120.5000","3. low":"118.2000","4. close":"118.3000","5. volume":"437000"},"2001-07-09":{"1. open":"119.6000","2. high":"120.4000","3. low":"119.4000","4. close":"119.7000","5. volume":"1011900"},"2001-07-06":{"1. open":"121.3000","2. high":"121.4000","3. low":"118.9000","4. close":"118.9000","5. volume":"1753500"},"2001-07-05":{"1. open":"123.0000","2. high":"123.5000","3. low":"122.0000","4. close":"122.0000","5. volume":"1682400"},"2001-07-03":{"1. open":"123.9000","2. high":"124.0000","3. low":"123.1000","4. close":"124.0000","5. volume":"34200"},"2001-07-02":{"1. open":"123.0000","2. high":"124.2000","3. low":"122.7000","4. close":"123.9000","5. volume":"44000"},"2001-06-29":{"1. open":"122.8000","2. high":"124.0000","3. low":"122.5000","4. close":"122.7000","5. volume":"601600"},"2001-06-28":{"1. open":"122.0000","2. high":"123.8000","3. low":"122.0000","4. close":"122.8000","5. volume":"68000"},"2001-06-27":{"1. open":"121.5000","2. high":"122.2000","3. low":"121.0000","4. close":"121.3000","5. volume":"142500"},"2001-06-26":{"1. open":"120.8000","2. high":"122.4000","3. low":"120.7000","4. close":"121.5000","5. volume":"248600"},"2001-06-25":{"1. open":"123.1000","2. high":"123.4000","3. low":"121.6000","4. close":"122.2000","5. volume":"217800"},"2001-06-22":{"1. open":"123.5000","2. high":"123.6000","3. low":"122.4000","4. close":"122.9000","5. volume":"326400"},"2001-06-21":{"1. open":"122.1000","2. high":"124.2000","3. low":"122.1000","4. close":"123.7000","5. volume":"64400"},"2001-06-20":{"1. open":"121.1000","2. high":"122.7000","3. low":"121.1000","4. close":"122.3000","5. volume":"203800"},"2001-06-19":{"1. open":"122.4000","2. high":"122.9000","3. low":"121.0000","4. close":"121.4000","5. volume":"76400"},"2001-06-18":{"1. open":"121.7000","2. high":"122.3000","3. low":"121.0000","4. close":"121.0000","5. volume":"3350000"},"2001-06-15":{"1. open":"120.9000","2. high":"122.3000","3. low":"120.7000","4. close":"121.8000","5. volume":"429300"},"2001-06-14":{"1. open":"123.9000","2. high":"123.9000","3. low":"121.6000","4. close":"121.6000","5. volume":"396600"},"2001-06-13":{"1. open":"125.6000","2. high":"126.2000","3. low":"124.5000","4. close":"124.6000","5. volume":"102100"},"2001-06-12":{"1. open":"124.7000","2. high":"126.3000","3. low":"123.7000","4. close":"125.6000","5. volume":"413500"},"2001-06-11":{"1. open":"126.6000","2. high":"126.7000","3. low":"125.1000","4. close":"125.8000","5. volume":"448800"},"2001-06-08":{"1. open":"127.8000","2. high":"127.8000","3. low":"126.2000","4. close":"127.2000","5. volume":"59400"},"2001-06-07":{"1. open":"127.4000","2. high":"128.1000","3. low":"127.1000","4. close":"128.1000","5. volume":"383600"},"2001-06-06":{"1. open":"128.7000","2. high":"128.7000","3. low":"127.3000","4. close":"127.6000","5. volume":"121800"},"2001-06-05":{"1. open":"127.4000","2. high":"129.2000","3. low":"127.4000","4. close":"128.9000","5. volume":"150700"},"2001-06-04":{"1. open":"127.0000","2. high":"127.2000","3. low":"126.3000","4. close":"127.1000","5. volume":"214800"},"2001-06-01":{"1. open":"126.2000","2. high":"127.1000","3. low":"125.2000","4. close":"126.9000","5. volume":"432400"},"2001-05-31":{"1. open":"125.7000","2. high":"126.6000","3. low":"125.3000","4. close":"125.7000","5. volume":"1876800"},"2001-05-30":{"1. open":"126.7000","2. high":"127.1000","3. low":"125.0000","4. close":"125.3000","5. volume":"265400"},"2001-05-29":{"1. open":"128.4000","2. high":"128.4000","3. low":"127.0000","4. close":"127.2000","5. volume":"182400"},"2001-05-25":{"1. open":"129.7000","2. high":"129.7000","3. low":"128.1000","4. close":"128.2000","5. volume":"505400"},"2001-05-24":{"1. open":"129.7000","2. high":"130.0000","3. low":"128.7000","4. close":"129.8000","5. volume":"1064100"},"2001-05-23":{"1. open":"130.7000","2. high":"130.9000","3. low":"129.4000","4. close":"129.4000","5. volume":"874900"},"2001-05-22":{"1. open":"131.9000","2. high":"132.0000","3. low":"131.2000","4. close":"131.3000","5. volume":"556500"},"2001-05-21":{"1. open":"129.8000","2. high":"131.8000","3. low":"129.4000","4. close":"131.7000","5. volume":"1092200"},"2001-05-18":{"1. open":"129.1000","2. high":"129.8000","3. low":"128.7000","4. close":"129.8000","5. volume":"71400"},"2001-05-17":{"1. open":"129.0000","2. high":"130.1000","3. low":"128.8000","4. close":"129.4000","5. volume":"114000"},"2001-05-16":{"1. open":"124.8000","2. high":"129.1000","3. low":"124.8000","4. close":"129.0000","5. volume":"84600"},"2001-05-15":{"1. open":"125.5000","2. high":"126.2000","3. low":"125.0000","4. close":"125.3000","5. volume":"56100"},"2001-05-14":{"1. open":"125.1000","2. high":"125.4000","3. low":"124.5000","4. close":"125.4000","5. volume":"111700"},"2001-05-11":{"1. open":"126.3000","2. high":"126.4000","3. low":"124.5000","4. close":"125.2000","5. volume":"94600"},"2001-05-10":{"1. open":"127.4000","2. high":"127.4000","3. low":"125.8000","4. close":"126.3000","5. volume":"51200"},"2001-05-09":{"1. open":"125.3000","2. high":"126.6000","3. low":"125.1000","4. close":"125.9000","5. volume":"1092400"},"2001-05-08":{"1. open":"127.1000","2. high":"127.1000","3. low":"125.8000","4. close":"126.4000","5. volume":"124100"},"2001-05-07":{"1. open":"126.7000","2. high":"127.3000","3. low":"126.2000","4. close":"126.2000","5. volume":"97700"},"2001-05-04":{"1. open":"123.9000","2. high":"127.3000","3. low":"123.5000","4. close":"127.3000","5. volume":"1281900"},"2001-05-03":{"1. open":"125.9000","2. high":"125.9000","3. low":"124.4000","4. close":"125.4000","5. volume":"951900"},"2001-05-02":{"1. open":"127.6000","2. high":"127.6000","3. low":"126.2000","4. close":"127.0000","5. volume":"696300"},"2001-05-01":{"1. open":"125.1000","2. high":"127.2000","3. low":"124.7000","4. close":"127.2000","5. volume":"61600"},"2001-04-30":{"1. open":"126.3000","2. high":"127.3000","3. low":"124.9000","4. close":"125.2000","5. volume":"414500"},"2001-04-27":{"1. open":"124.9000","2. high":"125.7000","3. low":"124.4000","4. close":"125.7000","5. volume":"852000"},"2001-04-26":{"1. open":"123.7000","2. high":"125.1000","3. low":"123.6000","4. close":"123.7000","5. volume":"60700"},"2001-04-25":{"1. open":"121.5000","2. high":"123.5000","3. low":"121.1000","4. close":"123.2000","5. volume":"152200"},"2001-04-24":{"1. open":"122.5000","2. high":"123.7000","3. low":"121.2000","4. close":"121.5000","5. volume":"132700"},"2001-04-23":{"1. open":"123.8000","2. high":"123.8000","3. low":"122.1000","4. close":"122.4000","5. volume":"56400"},"2001-04-20":{"1. open":"125.0000","2. high":"125.3000","3. low":"123.9000","4. close":"124.9000","5. volume":"1065800"},"2001-04-19":{"1. open":"124.2000","2. high":"125.7000","3. low":"123.7000","4. close":"125.5000","5. volume":"2022100"},"2001-04-18":{"1. open":"121.2000","2. high":"126.0000","3. low":"120.7000","4. close":"124.2000","5. volume":"244300"},"2001-04-17":{"1. open":"117.2000","2. high":"119.7000","3. low":"117.2000","4. close":"119.1000","5. volume":"1401300"},"2001-04-16":{"1. open":"118.4000","2. high":"118.6000","3. low":"117.0000","4. close":"117.9000","5. volume":"590400"},"2001-04-12":{"1. open":"116.2000","2. high":"118.6000","3. low":"116.2000","4. close":"118.6000","5. volume":"692800"},"2001-04-11":{"1. open":"118.3000","2. high":"118.5000","3. low":"116.3000","4. close":"116.9000","5. volume":"110900"},"2001-04-10":{"1. open":"115.5000","2. high":"117.8000","3. low":"115.2000","4. close":"116.8000","5. volume":"786300"},"2001-04-09":{"1. open":"113.8000","2. high":"114.8000","3. low":"113.0000","4. close":"113.7000","5. volume":"397800"},"2001-04-06":{"1. open":"114.0000","2. high":"114.1000","3. low":"112.3000","4. close":"113.4000","5. volume":"139300"},"2001-04-05":{"1. open":"112.9000","2. high":"115.4000","3. low":"112.9000","4. close":"115.0000","5. volume":"807200"},"2001-04-04":{"1. open":"110.4000","2. high":"112.0000","3. low":"109.5000","4. close":"110.6000","5. volume":"897100"},"2001-04-03":{"1. open":"113.8000","2. high":"114.0000","3. low":"110.3000","4. close":"110.3000","5. volume":"136600"},"2001-04-02":{"1. open":"116.1000","2. high":"117.2000","3. low":"114.1000","4. close":"114.3000","5. volume":"299900"},"2001-03-30":{"1. open":"115.8000","2. high":"116.7000","3. low":"114.7000","4. close":"116.7000","5. volume":"881200"},"2001-03-29":{"1. open":"114.7000","2. high":"116.3000","3. low":"113.7000","4. close":"115.3000","5. volume":"78300"},"2001-03-28":{"1. open":"116.9000","2. high":"116.9000","3. low":"115.1000","4. close":"115.3000","5. volume":"130700"},"2001-03-27":{"1. open":"115.7000","2. high":"118.6000","3. low":"115.5000","4. close":"118.3000","5. volume":"117800"},"2001-03-26":{"1. open":"115.6000","2. high":"116.1000","3. low":"114.9000","4. close":"115.8000","5. volume":"44200"},"2001-03-23":{"1. open":"113.0000","2. high":"114.4000","3. low":"112.0000","4. close":"114.4000","5. volume":"107800"},"2001-03-22":{"1. open":"112.2000","2. high":"112.3000","3. low":"108.4000","4. close":"111.7000","5. volume":"194400"},"2001-03-21":{"1. open":"114.4000","2. high":"115.1000","3. low":"112.0000","4. close":"112.5000","5. volume":"170600"},"2001-03-20":{"1. open":"117.6000","2. high":"118.2000","3. low":"114.4000","4. close":"114.5000","5. volume":"49400"},"2001-03-19":{"1. open":"115.9000","2. high":"117.6000","3. low":"115.0000","4. close":"117.3000","5. volume":"73700"},"2001-03-16":{"1. open":"117.0000","2. high":"117.2000","3. low":"115.0000","4. close":"115.2000","5. volume":"119100"},"2001-03-15":{"1. open":"118.3000","2. high":"118.5000","3. low":"117.2000","4. close":"117.4000","5. volume":"153100"},"2001-03-14":{"1. open":"117.0000","2. high":"118.8000","3. low":"115.9000","4. close":"116.9000","5. volume":"148600"},"2001-03-13":{"1. open":"118.9000","2. high":"119.9000","3. low":"117.4000","4. close":"119.7000","5. volume":"121900"},"2001-03-12":{"1. open":"122.1000","2. high":"122.1000","3. low":"117.7000","4. close":"117.8000","5. volume":"2014800"},"2001-03-09":{"1. open":"125.3000","2. high":"125.5000","3. low":"123.1000","4. close":"123.5000","5. volume":"2122400"},"2001-03-08":{"1. open":"126.7000","2. high":"127.1000","3. low":"126.3000","4. close":"126.9000","5. volume":"107100"},"2001-03-07":{"1. open":"126.7000","2. high":"126.7000","3. low":"125.8000","4. close":"126.6000","5. volume":"1012800"},"2001-03-06":{"1. open":"126.2000","2. high":"127.2000","3. low":"125.7000","4. close":"126.0000","5. volume":"1398300"},"2001-03-05":{"1. open":"124.2000","2. high":"124.6000","3. low":"123.9000","4. close":"124.6000","5. volume":"462200"},"2001-03-02":{"1. open":"122.8000","2. high":"125.5000","3. low":"122.6000","4. close":"123.6000","5. volume":"38200"},"2001-03-01":{"1. open":"124.0000","2. high":"124.5000","3. low":"122.0000","4. close":"124.5000","5. volume":"63600"},"2001-02-28":{"1. open":"126.9000","2. high":"126.9000","3. low":"123.3000","4. close":"124.1000","5. volume":"94600"},"2001-02-27":{"1. open":"127.0000","2. high":"127.6000","3. low":"125.7000","4. close":"126.5000","5. volume":"437400"},"2001-02-26":{"1. open":"125.7000","2. high":"127.0000","3. low":"124.6000","4. close":"127.0000","5. volume":"58900"},"2001-02-23":{"1. open":"124.4000","2. high":"125.4000","3. low":"122.0000","4. close":"124.8000","5. volume":"247400"},"2001-02-22":{"1. open":"125.8000","2. high":"126.0000","3. low":"123.4000","4. close":"125.5000","5. volume":"294300"},"2001-02-21":{"1. open":"127.7000","2. high":"128.6000","3. low":"125.6000","4. close":"125.7000","5. volume":"68800"},"2001-02-20":{"1. open":"130.6000","2. high":"130.7000","3. low":"128.0000","4. close":"128.4000","5. volume":"43400"},"2001-02-16":{"1. open":"130.5000","2. high":"131.1000","3. low":"129.7000","4. close":"130.5000","5. volume":"231400"},"2001-02-15":{"1. open":"132.6000","2. high":"133.4000","3. low":"132.6000","4. close":"133.0000","5. volume":"54700"},"2001-02-14":{"1. open":"132.4000","2. high":"132.4000","3. low":"130.8000","4. close":"131.9000","5. volume":"29000"},"2001-02-13":{"1. open":"133.4000","2. high":"133.9000","3. low":"132.1000","4. close":"132.5000","5. volume":"33500"},"2001-02-12":{"1. open":"131.9000","2. high":"133.3000","3. low":"131.9000","4. close":"133.2000","5. volume":"20200"},"2001-02-09":{"1. open":"133.3000","2. high":"133.3000","3. low":"131.4000","4. close":"131.9000","5. volume":"61300"},"2001-02-08":{"1. open":"135.0000","2. high":"135.3000","3. low":"133.3000","4. close":"133.3000","5. volume":"129400"},"2001-02-07":{"1. open":"135.1000","2. high":"135.2000","3. low":"133.9000","4. close":"134.5000","5. volume":"52200"},"2001-02-06":{"1. open":"135.8000","2. high":"136.5000","3. low":"135.3000","4. close":"135.4000","5. volume":"18400"},"2001-02-05":{"1. open":"135.0000","2. high":"135.4000","3. low":"134.8000","4. close":"135.4000","5. volume":"29500"},"2001-02-02":{"1. open":"137.7000","2. high":"137.9000","3. low":"134.9000","4. close":"135.0000","5. volume":"48500"},"2001-02-01":{"1. open":"136.8000","2. high":"137.8000","3. low":"136.2000","4. close":"137.8000","5. volume":"65000"},"2001-01-31":{"1. open":"137.7000","2. high":"138.4000","3. low":"136.7000","4. close":"136.9000","5. volume":"307700"},"2001-01-30":{"1. open":"136.7000","2. high":"137.8000","3. low":"135.9000","4. close":"137.8000","5. volume":"61700"},"2001-01-29":{"1. open":"135.4000","2. high":"136.7000","3. low":"135.4000","4. close":"136.5000","5. volume":"105100"},"2001-01-26":{"1. open":"135.3000","2. high":"136.0000","3. low":"134.6000","4. close":"135.8000","5. volume":"131700"},"2001-01-25":{"1. open":"136.2000","2. high":"136.9000","3. low":"135.8000","4. close":"135.8000","5. volume":"137900"},"2001-01-24":{"1. open":"135.9000","2. high":"137.1000","3. low":"135.9000","4. close":"136.5000","5. volume":"204800"},"2001-01-23":{"1. open":"134.6000","2. high":"136.5000","3. low":"134.3000","4. close":"135.9000","5. volume":"35100"},"2001-01-22":{"1. open":"134.1000","2. high":"135.5000","3. low":"133.8000","4. close":"134.5000","5. volume":"39500"},"2001-01-19":{"1. open":"136.0000","2. high":"136.0000","3. low":"133.9000","4. close":"134.4000","5. volume":"39800"},"2001-01-18":{"1. open":"133.6000","2. high":"135.5000","3. low":"133.0000","4. close":"134.8000","5. volume":"69400"},"2001-01-17":{"1. open":"134.6000","2. high":"134.9000","3. low":"132.7000","4. close":"133.3000","5. volume":"100600"},"2001-01-16":{"1. open":"132.1000","2. high":"133.0000","3. low":"131.5000","4. close":"132.7000","5. volume":"100500"},"2001-01-12":{"1. open":"132.9000","2. high":"133.5000","3. low":"131.3000","4. close":"132.1000","5. volume":"103100"},"2001-01-11":{"1. open":"131.4000","2. high":"133.4000","3. low":"131.2000","4. close":"132.5000","5. volume":"295400"},"2001-01-10":{"1. open":"129.2000","2. high":"131.8000","3. low":"129.0000","4. close":"131.8000","5. volume":"53600"},"2001-01-09":{"1. open":"130.8000","2. high":"131.4000","3. low":"129.5000","4. close":"129.9000","5. volume":"128600"},"2001-01-08":{"1. open":"129.4000","2. high":"129.9000","3. low":"127.9000","4. close":"129.9000","5. volume":"167700"},"2001-01-05":{"1. open":"133.7000","2. high":"133.7000","3. low":"129.5000","4. close":"129.7000","5. volume":"68400"},"2001-01-04":{"1. open":"134.7000","2. high":"135.2000","3. low":"133.1000","4. close":"133.6000","5. volume":"153500"},"2001-01-03":{"1. open":"128.2000","2. high":"135.1000","3. low":"128.0000","4. close":"135.1000","5. volume":"194500"},"2001-01-02":{"1. open":"131.5000","2. high":"131.8000","3. low":"127.8000","4. close":"128.7000","5. volume":"174300"},"2000-12-29":{"1. open":"133.9000","2. high":"134.2000","3. low":"131.4000","4. close":"131.4000","5. volume":"250800"},"2000-12-28":{"1. open":"132.9000","2. high":"133.7000","3. low":"132.7000","4. close":"133.3000","5. volume":"157600"},"2000-12-27":{"1. open":"131.7000","2. high":"133.5000","3. low":"131.4000","4. close":"133.5000","5. volume":"166600"},"2000-12-26":{"1. open":"131.0300","2. high":"131.8300","3. low":"130.5200","4. close":"131.8300","5. volume":"186400"},"2000-12-22":{"1. open":"128.9000","2. high":"131.1000","3. low":"128.8000","4. close":"131.1000","5. volume":"75300"},"2000-12-21":{"1. open":"126.2000","2. high":"128.7000","3. low":"125.7000","4. close":"127.1000","5. volume":"241100"},"2000-12-20":{"1. open":"128.3000","2. high":"128.6000","3. low":"126.3000","4. close":"126.3000","5. volume":"369500"},"2000-12-19":{"1. open":"132.2000","2. high":"134.8000","3. low":"130.0000","4. close":"130.0000","5. volume":"115200"},"2000-12-18":{"1. open":"132.5000","2. high":"133.2000","3. low":"132.0000","4. close":"132.1000","5. volume":"141700"},"2000-12-15":{"1. open":"132.8000","2. high":"132.8000","3. low":"130.5000","4. close":"130.8000","5. volume":"53400"},"2000-12-14":{"1. open":"135.6000","2. high":"135.8000","3. low":"134.0000","4. close":"134.0000","5. volume":"97800"},"2000-12-13":{"1. open":"138.7000","2. high":"138.8000","3. low":"135.8000","4. close":"135.8000","5. volume":"91000"},"2000-12-12":{"1. open":"138.1000","2. high":"138.4000","3. low":"137.5000","4. close":"137.7000","5. volume":"43500"},"2000-12-11":{"1. open":"137.0000","2. high":"139.3000","3. low":"136.7000","4. close":"138.7000","5. volume":"140900"},"2000-12-08":{"1. open":"136.8000","2. high":"138.6000","3. low":"134.5000","4. close":"134.5000","5. volume":"115200"},"2000-12-07":{"1. open":"135.1000","2. high":"135.8000","3. low":"134.0000","4. close":"134.0000","5. volume":"76100"},"2000-12-06":{"1. open":"137.7000","2. high":"138.2000","3. low":"135.6000","4. close":"135.6000","5. volume":"214300"},"2000-12-05":{"1. open":"134.7000","2. high":"138.1000","3. low":"134.5000","4. close":"137.7000","5. volume":"187600"},"2000-12-04":{"1. open":"132.1000","2. high":"133.5000","3. low":"131.7000","4. close":"133.2000","5. volume":"93400"},"2000-12-01":{"1. open":"132.9000","2. high":"133.8000","3. low":"131.5000","4. close":"131.9000","5. volume":"71000"},"2000-11-30":{"1. open":"132.2000","2. high":"133.1000","3. low":"129.9000","4. close":"132.3000","5. volume":"226800"},"2000-11-29":{"1. open":"134.3000","2. high":"135.7000","3. low":"133.5000","4. close":"133.7000","5. volume":"437000"},"2000-11-28":{"1. open":"135.4000","2. high":"136.1000","3. low":"133.9000","4. close":"133.9000","5. volume":"53100"},"2000-11-27":{"1. open":"136.3000","2. high":"136.6000","3. low":"135.4000","4. close":"135.7000","5. volume":"68100"},"2000-11-24":{"1. open":"133.9000","2. high":"134.8000","3. low":"133.8000","4. close":"134.6000","5. volume":"41300"},"2000-11-22":{"1. open":"134.1000","2. high":"134.8000","3. low":"132.3000","4. close":"132.3000","5. volume":"36300"},"2000-11-21":{"1. open":"134.8000","2. high":"136.0000","3. low":"133.8000","4. close":"135.6000","5. volume":"159800"},"2000-11-20":{"1. open":"135.8000","2. high":"136.2000","3. low":"134.5000","4. close":"134.6000","5. volume":"152700"},"2000-11-17":{"1. open":"137.6000","2. high":"138.9000","3. low":"136.3000","4. close":"136.7000","5. volume":"218300"},"2000-11-16":{"1. open":"138.7000","2. high":"139.5000","3. low":"137.5000","4. close":"137.6000","5. volume":"265600"},"2000-11-15":{"1. open":"138.9000","2. high":"140.0000","3. low":"138.0000","4. close":"139.4000","5. volume":"751900"},"2000-11-14":{"1. open":"137.3000","2. high":"139.2000","3. low":"137.1000","4. close":"138.7000","5. volume":"55200"},"2000-11-13":{"1. open":"135.6000","2. high":"136.7000","3. low":"133.2000","4. close":"135.4000","5. volume":"74200"},"2000-11-10":{"1. open":"138.7000","2. high":"139.3000","3. low":"136.8000","4. close":"136.8000","5. volume":"47200"},"2000-11-09":{"1. open":"140.0000","2. high":"141.0000","3. low":"137.4000","4. close":"139.9000","5. volume":"95300"},"2000-11-08":{"1. open":"144.0000","2. high":"144.0000","3. low":"140.8000","4. close":"140.8000","5. volume":"40700"},"2000-11-07":{"1. open":"143.3000","2. high":"143.9000","3. low":"142.8000","4. close":"143.8000","5. volume":"36700"},"2000-11-06":{"1. open":"143.3000","2. high":"144.3000","3. low":"143.2000","4. close":"144.0000","5. volume":"148000"},"2000-11-03":{"1. open":"143.1000","2. high":"143.6000","3. low":"142.5000","4. close":"142.9000","5. volume":"157100"},"2000-11-02":{"1. open":"143.3000","2. high":"143.7000","3. low":"142.7000","4. close":"142.9000","5. volume":"117100"},"2000-11-01":{"1. open":"142.7000","2. high":"143.2000","3. low":"141.5000","4. close":"142.5000","5. volume":"199300"},"2000-10-31":{"1. open":"141.1000","2. high":"143.7000","3. low":"141.0000","4. close":"143.1000","5. volume":"124000"},"2000-10-30":{"1. open":"138.5000","2. high":"141.0000","3. low":"138.5000","4. close":"140.3000","5. volume":"52500"},"2000-10-27":{"1. open":"138.0000","2. high":"139.3000","3. low":"136.8000","4. close":"139.3000","5. volume":"60200"},"2000-10-26":{"1. open":"136.9000","2. high":"137.5000","3. low":"134.5000","4. close":"136.8000","5. volume":"47700"},"2000-10-25":{"1. open":"138.0000","2. high":"139.4000","3. low":"136.3000","4. close":"136.6000","5. volume":"68600"},"2000-10-24":{"1. open":"140.9000","2. high":"141.9000","3. low":"139.2000","4. close":"139.6000","5. volume":"51700"},"2000-10-23":{"1. open":"139.7000","2. high":"140.9000","3. low":"139.1000","4. close":"140.7000","5. volume":"30300"},"2000-10-20":{"1. open":"139.0000","2. high":"141.1000","3. low":"138.8000","4. close":"140.2000","5. volume":"177100"},"2000-10-19":{"1. open":"136.8000","2. high":"139.2000","3. low":"136.7000","4. close":"139.2000","5. volume":"73300"},"2000-10-18":{"1. open":"131.4000","2. high":"135.9000","3. low":"131.0000","4. close":"134.8000","5. volume":"81800"},"2000-10-17":{"1. open":"138.2000","2. high":"138.3000","3. low":"134.6000","4. close":"135.0000","5. volume":"157600"},"2000-10-16":{"1. open":"137.6000","2. high":"138.1000","3. low":"136.8000","4. close":"138.1000","5. volume":"349600"},"2000-10-13":{"1. open":"133.2000","2. high":"137.6000","3. low":"132.9000","4. close":"137.4000","5. volume":"322200"},"2000-10-12":{"1. open":"137.4000","2. high":"137.5000","3. low":"132.8000","4. close":"133.4000","5. volume":"155200"},"2000-10-11":{"1. open":"137.6000","2. high":"138.5000","3. low":"135.3000","4. close":"136.8000","5. volume":"350200"},"2000-10-10":{"1. open":"140.2000","2. high":"141.1000","3. low":"138.0000","4. close":"138.0000","5. volume":"123800"},"2000-10-09":{"1. open":"141.1000","2. high":"141.2000","3. low":"139.6000","4. close":"140.3000","5. volume":"29300"},"2000-10-06":{"1. open":"144.2000","2. high":"144.4000","3. low":"140.0000","4. close":"141.1000","5. volume":"103800"},"2000-10-05":{"1. open":"143.8000","2. high":"144.5000","3. low":"143.4000","4. close":"144.3000","5. volume":"114100"},"2000-10-04":{"1. open":"142.6000","2. high":"144.1000","3. low":"142.0000","4. close":"143.7000","5. volume":"90000"},"2000-10-03":{"1. open":"144.6000","2. high":"145.7000","3. low":"142.4000","4. close":"142.4000","5. volume":"134300"},"2000-10-02":{"1. open":"144.5000","2. high":"144.7000","3. low":"143.5000","4. close":"143.9000","5. volume":"223700"},"2000-09-29":{"1. open":"145.4000","2. high":"145.4000","3. low":"143.7000","4. close":"143.7000","5. volume":"60400"},"2000-09-28":{"1. open":"143.0000","2. high":"146.2000","3. low":"143.0000","4. close":"146.0000","5. volume":"99100"},"2000-09-27":{"1. open":"143.5000","2. high":"143.5000","3. low":"142.3000","4. close":"142.7000","5. volume":"155200"},"2000-09-26":{"1. open":"144.5000","2. high":"144.9000","3. low":"142.6000","4. close":"142.6000","5. volume":"10500"},"2000-09-25":{"1. open":"145.8000","2. high":"145.8000","3. low":"143.9000","4. close":"143.9000","5. volume":"49300"},"2000-09-22":{"1. open":"142.3000","2. high":"145.3000","3. low":"142.3000","4. close":"145.3000","5. volume":"124600"},"2000-09-21":{"1. open":"145.1000","2. high":"145.1000","3. low":"144.1000","4. close":"144.8000","5. volume":"284200"},"2000-09-20":{"1. open":"145.9000","2. high":"145.9000","3. low":"143.4000","4. close":"145.0000","5. volume":"127700"},"2000-09-19":{"1. open":"145.6000","2. high":"146.6000","3. low":"145.2000","4. close":"146.3000","5. volume":"128300"},"2000-09-18":{"1. open":"146.8000","2. high":"147.2000","3. low":"145.0000","4. close":"145.0000","5. volume":"144700"},"2000-09-15":{"1. open":"148.3000","2. high":"148.3000","3. low":"146.4000","4. close":"146.7000","5. volume":"298900"},"2000-09-14":{"1. open":"149.8000","2. high":"149.8000","3. low":"148.3000","4. close":"148.4000","5. volume":"99900"},"2000-09-13":{"1. open":"147.8000","2. high":"149.0000","3. low":"147.8000","4. close":"148.8000","5. volume":"197900"},"2000-09-12":{"1. open":"149.7000","2. high":"149.9000","3. low":"148.5000","4. close":"148.5000","5. volume":"109000"},"2000-09-11":{"1. open":"149.6000","2. high":"151.0000","3. low":"149.0000","4. close":"149.5000","5. volume":"93300"},"2000-09-08":{"1. open":"150.1000","2. high":"150.1000","3. low":"149.5000","4. close":"149.9000","5. volume":"62600"},"2000-09-07":{"1. open":"150.2000","2. high":"150.9000","3. low":"149.9000","4. close":"150.9000","5. volume":"84000"},"2000-09-06":{"1. open":"151.3000","2. high":"151.5000","3. low":"149.9000","4. close":"149.9000","5. volume":"153200"},"2000-09-05":{"1. open":"151.8000","2. high":"152.0000","3. low":"150.9000","4. close":"151.4000","5. volume":"140700"},"2000-09-01":{"1. open":"153.0000","2. high":"153.5000","3. low":"152.2000","4. close":"152.3000","5. volume":"278000"},"2000-08-31":{"1. open":"151.0000","2. high":"153.0000","3. low":"150.9000","4. close":"152.3000","5. volume":"843400"},"2000-08-30":{"1. open":"151.1000","2. high":"151.1000","3. low":"150.4000","4. close":"150.4000","5. volume":"260100"},"2000-08-29":{"1. open":"151.4000","2. high":"151.8000","3. low":"151.3000","4. close":"151.7000","5. volume":"66900"},"2000-08-28":{"1. open":"151.1000","2. high":"152.7000","3. low":"151.1000","4. close":"151.8000","5. volume":"354000"},"2000-08-25":{"1. open":"151.3000","2. high":"151.6000","3. low":"151.0000","4. close":"151.2000","5. volume":"136000"},"2000-08-24":{"1. open":"150.7000","2. high":"151.4000","3. low":"150.7000","4. close":"151.1000","5. volume":"53100"},"2000-08-23":{"1. open":"149.9000","2. high":"151.0000","3. low":"149.3000","4. close":"150.8000","5. volume":"239100"},"2000-08-22":{"1. open":"150.4000","2. high":"151.1000","3. low":"150.1000","4. close":"150.4000","5. volume":"380100"},"2000-08-21":{"1. open":"150.2000","2. high":"150.5000","3. low":"149.4000","4. close":"149.4000","5. volume":"43000"},"2000-08-18":{"1. open":"150.1000","2. high":"150.2000","3. low":"149.3000","4. close":"149.6000","5. volume":"269000"},"2000-08-17":{"1. open":"148.5000","2. high":"150.3000","3. low":"148.5000","4. close":"149.9000","5. volume":"96900"},"2000-08-16":{"1. open":"149.3000","2. high":"149.7000","3. low":"149.0000","4. close":"149.1000","5. volume":"155000"},"2000-08-15":{"1. open":"149.1000","2. high":"149.5000","3. low":"148.6000","4. close":"149.0000","5. volume":"343600"},"2000-08-14":{"1. open":"147.5000","2. high":"149.4000","3. low":"147.4000","4. close":"149.4000","5. volume":"70100"},"2000-08-11":{"1. open":"146.5000","2. high":"147.6000","3. low":"146.1000","4. close":"147.3000","5. volume":"129400"},"2000-08-10":{"1. open":"147.5000","2. high":"147.6000","3. low":"146.3000","4. close":"146.4000","5. volume":"118000"},"2000-08-09":{"1. open":"149.1000","2. high":"149.1000","3. low":"147.8000","4. close":"147.8000","5. volume":"123100"},"2000-08-08":{"1. open":"147.8000","2. high":"148.7000","3. low":"147.7000","4. close":"148.6000","5. volume":"175400"},"2000-08-07":{"1. open":"146.6000","2. high":"148.3000","3. low":"146.5000","4. close":"148.3000","5. volume":"6500"},"2000-08-04":{"1. open":"146.0000","2. high":"146.4000","3. low":"145.5000","4. close":"146.3000","5. volume":"132900"},"2000-08-03":{"1. open":"142.9000","2. high":"145.7000","3. low":"142.9000","4. close":"145.4000","5. volume":"173500"},"2000-08-02":{"1. open":"144.7000","2. high":"145.3000","3. low":"144.1000","4. close":"144.4000","5. volume":"505900"},"2000-08-01":{"1. open":"143.3000","2. high":"144.4000","3. low":"143.3000","4. close":"144.1000","5. volume":"481700"},"2000-07-31":{"1. open":"142.9000","2. high":"144.0000","3. low":"142.4000","4. close":"142.9000","5. volume":"332900"},"2000-07-28":{"1. open":"145.5000","2. high":"145.5000","3. low":"141.5000","4. close":"142.2000","5. volume":"1147800"},"2000-07-27":{"1. open":"145.7000","2. high":"146.6000","3. low":"144.9000","4. close":"145.4000","5. volume":"94200"},"2000-07-26":{"1. open":"146.9000","2. high":"146.9000","3. low":"145.8000","4. close":"146.0000","5. volume":"474800"},"2000-07-25":{"1. open":"147.5000","2. high":"147.5000","3. low":"146.8000","4. close":"147.4000","5. volume":"116700"},"2000-07-24":{"1. open":"148.3000","2. high":"148.6000","3. low":"146.6000","4. close":"146.6000","5. volume":"251700"},"2000-07-21":{"1. open":"149.4000","2. high":"149.4000","3. low":"147.7000","4. close":"147.7000","5. volume":"601300"},"2000-07-20":{"1. open":"148.9000","2. high":"150.4000","3. low":"148.8000","4. close":"150.4000","5. volume":"96500"},"2000-07-19":{"1. open":"149.3000","2. high":"149.6000","3. low":"148.4000","4. close":"148.4000","5. volume":"120000"},"2000-07-18":{"1. open":"150.5000","2. high":"150.5000","3. low":"149.4000","4. close":"149.8000","5. volume":"763600"},"2000-07-17":{"1. open":"150.7000","2. high":"151.9000","3. low":"150.6000","4. close":"150.9000","5. volume":"430100"},"2000-07-14":{"1. open":"150.3000","2. high":"151.1000","3. low":"149.8000","4. close":"151.0000","5. volume":"158800"},"2000-07-13":{"1. open":"149.7000","2. high":"150.3000","3. low":"149.1000","4. close":"149.6000","5. volume":"971600"},"2000-07-12":{"1. open":"149.3000","2. high":"149.9000","3. low":"148.9000","4. close":"149.1000","5. volume":"2642100"},"2000-07-11":{"1. open":"147.3000","2. high":"149.0000","3. low":"147.3000","4. close":"148.3000","5. volume":"40700"},"2000-07-10":{"1. open":"147.7000","2. high":"148.7000","3. low":"147.7000","4. close":"147.7000","5. volume":"77500"},"2000-07-07":{"1. open":"146.4000","2. high":"148.5000","3. low":"146.4000","4. close":"148.0000","5. volume":"65500"},"2000-07-06":{"1. open":"144.9000","2. high":"146.1000","3. low":"144.2000","4. close":"145.8000","5. volume":"40100"},"2000-07-05":{"1. open":"146.3000","2. high":"146.4000","3. low":"144.6000","4. close":"145.1000","5. volume":"27400"},"2000-07-03":{"1. open":"145.5000","2. high":"147.1000","3. low":"145.5000","4. close":"147.1000","5. volume":"7100"},"2000-06-30":{"1. open":"144.0000","2. high":"145.5000","3. low":"144.0000","4. close":"145.5000","5. volume":"16800"},"2000-06-29":{"1. open":"144.6000","2. high":"145.3000","3. low":"143.6000","4. close":"144.2000","5. volume":"48500"},"2000-06-28":{"1. open":"145.3000","2. high":"146.9000","3. low":"145.3000","4. close":"145.9000","5. volume":"51200"},"2000-06-27":{"1. open":"145.8000","2. high":"146.3000","3. low":"145.3000","4. close":"145.3000","5. volume":"40900"},"2000-06-26":{"1. open":"145.0000","2. high":"146.1000","3. low":"144.8000","4. close":"146.1000","5. volume":"26000"},"2000-06-23":{"1. open":"145.5000","2. high":"145.9000","3. low":"144.0000","4. close":"144.4000","5. volume":"238200"},"2000-06-22":{"1. open":"147.4000","2. high":"147.4000","3. low":"145.0000","4. close":"145.4000","5. volume":"182900"},"2000-06-21":{"1. open":"146.9000","2. high":"148.2000","3. low":"146.9000","4. close":"147.9000","5. volume":"137500"},"2000-06-20":{"1. open":"148.6000","2. high":"148.6000","3. low":"147.3000","4. close":"147.7000","5. volume":"182600"},"2000-06-19":{"1. open":"146.6000","2. high":"149.0000","3. low":"146.5000","4. close":"148.5000","5. volume":"160000"},"2000-06-16":{"1. open":"148.6000","2. high":"148.6000","3. low":"146.5000","4. close":"147.1000","5. volume":"855900"},"2000-06-15":{"1. open":"147.7000","2. high":"148.3000","3. low":"146.6000","4. close":"147.7000","5. volume":"338500"},"2000-06-14":{"1. open":"147.8000","2. high":"148.4000","3. low":"147.1000","4. close":"147.7000","5. volume":"353900"},"2000-06-13":{"1. open":"145.0000","2. high":"147.3000","3. low":"144.5000","4. close":"146.8000","5. volume":"40300"},"2000-06-12":{"1. open":"146.6000","2. high":"146.6000","3. low":"144.9000","4. close":"144.9000","5. volume":"17600"},"2000-06-09":{"1. open":"147.5000","2. high":"147.5000","3. low":"145.9000","4. close":"146.1000","5. volume":"20200"},"2000-06-08":{"1. open":"147.8000","2. high":"147.8000","3. low":"145.9000","4. close":"146.7000","5. volume":"248400"},"2000-06-07":{"1. open":"146.2000","2. high":"147.5000","3. low":"145.7000","4. close":"147.2000","5. volume":"85400"},"2000-06-06":{"1. open":"146.4000","2. high":"147.2000","3. low":"145.7000","4. close":"146.2000","5. volume":"209300"},"2000-06-05":{"1. open":"147.0000","2. high":"147.7000","3. low":"146.7000","4. close":"147.0000","5. volume":"192100"},"2000-06-02":{"1. open":"148.3000","2. high":"148.8000","3. low":"147.5000","4. close":"147.9000","5. volume":"108400"},"2000-06-01":{"1. open":"143.9000","2. high":"145.1000","3. low":"143.6000","4. close":"145.1000","5. volume":"128700"},"2000-05-31":{"1. open":"141.9000","2. high":"143.4000","3. low":"141.9000","4. close":"142.4000","5. volume":"216900"},"2000-05-30":{"1. open":"139.3000","2. high":"142.4000","3. low":"139.3000","4. close":"142.4000","5. volume":"118100"},"2000-05-26":{"1. open":"138.5000","2. high":"138.8000","3. low":"137.0000","4. close":"137.8000","5. volume":"237000"},"2000-05-25":{"1. open":"140.0000","2. high":"140.9000","3. low":"137.9000","4. close":"138.5000","5. volume":"69600"},"2000-05-24":{"1. open":"137.8000","2. high":"140.1000","3. low":"136.7000","4. close":"139.8000","5. volume":"400300"},"2000-05-23":{"1. open":"140.2000","2. high":"140.2000","3. low":"137.7000","4. close":"137.7000","5. volume":"373900"},"2000-05-22":{"1. open":"140.6000","2. high":"140.6000","3. low":"136.8000","4. close":"139.8000","5. volume":"1850600"},"2000-05-19":{"1. open":"142.7000","2. high":"142.7000","3. low":"140.3000","4. close":"140.7000","5. volume":"775500"}}}