diff --git a/Backend/data/daily_ABC.json b/Backend/data/daily_ABC.json
index dbd43884..af54a317 100644
--- a/Backend/data/daily_ABC.json
+++ b/Backend/data/daily_ABC.json
@@ -1 +1 @@
-{"Meta Data":{"1. Information":"Daily Prices (open, high, low, close) and Volumes","2. Symbol":"ABC","3. Last Refreshed":"2022-03-24","4. Output Size":"Compact","5. Time Zone":"US/Eastern"},"Time Series (Daily)":{"2022-03-24":{"1. open":"152.4800","2. high":"152.8700","3. low":"151.2900","4. close":"152.6100","5. volume":"696764"},"2022-03-23":{"1. open":"152.0100","2. high":"152.5600","3. low":"150.5400","4. close":"151.5300","5. volume":"1038349"},"2022-03-22":{"1. open":"153.8100","2. high":"154.6700","3. low":"151.6100","4. close":"152.1100","5. volume":"1057456"},"2022-03-21":{"1. open":"152.6000","2. high":"155.7600","3. low":"152.4500","4. close":"153.1800","5. volume":"1049168"},"2022-03-18":{"1. open":"152.2100","2. high":"152.4500","3. low":"150.1100","4. close":"152.0000","5. volume":"2034634"},"2022-03-17":{"1. open":"150.0300","2. high":"152.4000","3. low":"149.6900","4. close":"152.2000","5. volume":"1291316"},"2022-03-16":{"1. open":"151.6800","2. high":"153.0548","3. low":"148.3200","4. close":"150.5000","5. volume":"1002392"},"2022-03-15":{"1. open":"146.9700","2. high":"151.5500","3. low":"146.5300","4. close":"151.3900","5. volume":"1843023"},"2022-03-14":{"1. open":"145.9900","2. high":"146.3500","3. low":"143.1900","4. close":"146.1500","5. volume":"1033529"},"2022-03-11":{"1. open":"146.0900","2. high":"147.5300","3. low":"144.4600","4. close":"144.5600","5. volume":"1041283"},"2022-03-10":{"1. open":"145.1000","2. high":"147.6500","3. low":"144.4000","4. close":"146.1700","5. volume":"1311414"},"2022-03-09":{"1. open":"146.4500","2. high":"147.1700","3. low":"145.0000","4. close":"145.8300","5. volume":"1458253"},"2022-03-08":{"1. open":"144.4300","2. high":"146.4865","3. low":"143.1300","4. close":"144.4100","5. volume":"1282625"},"2022-03-07":{"1. open":"146.8900","2. high":"148.4200","3. low":"144.7900","4. close":"144.8400","5. volume":"1411547"},"2022-03-04":{"1. open":"143.5000","2. high":"147.5100","3. low":"143.0900","4. close":"147.3000","5. volume":"1059443"},"2022-03-03":{"1. open":"143.6200","2. high":"145.7300","3. low":"143.4700","4. close":"145.4700","5. volume":"721092"},"2022-03-02":{"1. open":"142.6500","2. high":"144.1100","3. low":"142.1800","4. close":"143.0000","5. volume":"1008228"},"2022-03-01":{"1. open":"142.4400","2. high":"143.3300","3. low":"140.3401","4. close":"141.9700","5. volume":"952564"},"2022-02-28":{"1. open":"139.3100","2. high":"142.7100","3. low":"138.3900","4. close":"142.5300","5. volume":"1241223"},"2022-02-25":{"1. open":"139.2300","2. high":"142.3500","3. low":"139.2300","4. close":"141.9200","5. volume":"1082041"},"2022-02-24":{"1. open":"137.5700","2. high":"137.9300","3. low":"134.7000","4. close":"137.8600","5. volume":"1807873"},"2022-02-23":{"1. open":"141.2300","2. high":"141.7300","3. low":"139.2200","4. close":"139.4700","5. volume":"1095234"},"2022-02-22":{"1. open":"141.6400","2. high":"141.9950","3. low":"139.1500","4. close":"140.5600","5. volume":"976085"},"2022-02-18":{"1. open":"142.1000","2. high":"144.2200","3. low":"141.0100","4. close":"141.5000","5. volume":"1099296"},"2022-02-17":{"1. open":"142.1000","2. high":"143.3300","3. low":"141.3900","4. close":"142.1100","5. volume":"1344016"},"2022-02-16":{"1. open":"140.9900","2. high":"143.0300","3. low":"140.7700","4. close":"142.7300","5. volume":"1433005"},"2022-02-15":{"1. open":"141.5500","2. high":"144.1000","3. low":"140.8400","4. close":"141.4800","5. volume":"1105311"},"2022-02-14":{"1. open":"140.0000","2. high":"140.9300","3. low":"137.7000","4. close":"140.1800","5. volume":"1248204"},"2022-02-11":{"1. open":"141.6800","2. high":"141.9700","3. low":"140.1700","4. close":"140.2400","5. volume":"1250087"},"2022-02-10":{"1. open":"142.0700","2. high":"143.6100","3. low":"140.8800","4. close":"141.5400","5. volume":"1359203"},"2022-02-09":{"1. open":"142.4800","2. high":"143.5600","3. low":"141.0300","4. close":"142.9200","5. volume":"1506066"},"2022-02-08":{"1. open":"139.5700","2. high":"142.9800","3. low":"138.9150","4. close":"142.2400","5. volume":"2163104"},"2022-02-07":{"1. open":"137.0200","2. high":"140.2400","3. low":"135.3900","4. close":"139.4100","5. volume":"1737687"},"2022-02-04":{"1. open":"136.2200","2. high":"137.7900","3. low":"134.6250","4. close":"136.6100","5. volume":"1357829"},"2022-02-03":{"1. open":"137.0900","2. high":"139.3150","3. low":"135.2500","4. close":"137.8800","5. volume":"1114438"},"2022-02-02":{"1. open":"134.3300","2. high":"137.9900","3. low":"132.0000","4. close":"136.0800","5. volume":"1849995"},"2022-02-01":{"1. open":"135.9400","2. high":"137.6900","3. low":"135.3500","4. close":"137.6600","5. volume":"1853844"},"2022-01-31":{"1. open":"135.8500","2. high":"136.6300","3. low":"134.4800","4. close":"136.2000","5. volume":"1102851"},"2022-01-28":{"1. open":"134.5500","2. high":"136.8800","3. low":"132.7500","4. close":"136.8000","5. volume":"858901"},"2022-01-27":{"1. open":"131.0300","2. high":"135.1000","3. low":"131.0300","4. close":"134.6900","5. volume":"1266206"},"2022-01-26":{"1. open":"130.7500","2. high":"132.3093","3. low":"129.0950","4. close":"130.5500","5. volume":"813698"},"2022-01-25":{"1. open":"130.6000","2. high":"131.7500","3. low":"127.9800","4. close":"131.0600","5. volume":"699917"},"2022-01-24":{"1. open":"130.0800","2. high":"132.0000","3. low":"127.9400","4. close":"131.5500","5. volume":"1353920"},"2022-01-21":{"1. open":"133.6200","2. high":"134.1100","3. low":"131.0000","4. close":"131.5200","5. volume":"715886"},"2022-01-20":{"1. open":"132.4600","2. high":"134.9800","3. low":"132.3700","4. close":"132.8800","5. volume":"635660"},"2022-01-19":{"1. open":"133.8000","2. high":"135.2300","3. low":"132.1200","4. close":"132.3900","5. volume":"809621"},"2022-01-18":{"1. open":"135.9300","2. high":"135.9500","3. low":"132.8000","4. close":"133.8100","5. volume":"700483"},"2022-01-14":{"1. open":"134.7500","2. high":"136.3050","3. low":"133.3300","4. close":"136.2000","5. volume":"926949"},"2022-01-13":{"1. open":"135.5000","2. high":"136.2600","3. low":"134.5700","4. close":"134.8900","5. volume":"883617"},"2022-01-12":{"1. open":"135.8400","2. high":"135.8700","3. low":"133.8300","4. close":"135.7100","5. volume":"937283"},"2022-01-11":{"1. open":"135.0000","2. high":"136.9450","3. low":"134.8000","4. close":"136.4500","5. volume":"1557999"},"2022-01-10":{"1. open":"131.3000","2. high":"134.7700","3. low":"130.0500","4. close":"134.6400","5. volume":"1197300"},"2022-01-07":{"1. open":"131.1100","2. high":"133.4800","3. low":"128.9000","4. close":"133.1200","5. volume":"1106632"},"2022-01-06":{"1. open":"132.6700","2. high":"132.9950","3. low":"130.1600","4. close":"130.4500","5. volume":"668303"},"2022-01-05":{"1. open":"131.6900","2. high":"135.1000","3. low":"131.6900","4. close":"132.5000","5. volume":"913666"},"2022-01-04":{"1. open":"132.7800","2. high":"133.2800","3. low":"130.5408","4. close":"131.3600","5. volume":"1111402"},"2022-01-03":{"1. open":"132.5800","2. high":"132.9200","3. low":"130.8700","4. close":"132.6200","5. volume":"977916"},"2021-12-31":{"1. open":"133.8300","2. high":"134.1700","3. low":"132.8400","4. close":"132.8900","5. volume":"580999"},"2021-12-30":{"1. open":"134.0000","2. high":"135.2600","3. low":"133.3500","4. close":"133.7700","5. volume":"540123"},"2021-12-29":{"1. open":"132.3600","2. high":"133.6650","3. low":"132.1900","4. close":"133.3400","5. volume":"787708"},"2021-12-28":{"1. open":"131.7600","2. high":"132.8500","3. low":"131.5000","4. close":"132.3600","5. volume":"602175"},"2021-12-27":{"1. open":"129.9200","2. high":"132.1500","3. low":"129.6001","4. close":"131.9000","5. volume":"497696"},"2021-12-23":{"1. open":"128.3000","2. high":"129.9200","3. low":"127.7500","4. close":"129.5300","5. volume":"717817"},"2021-12-22":{"1. open":"127.3500","2. high":"128.6550","3. low":"126.6100","4. close":"127.8100","5. volume":"602694"},"2021-12-21":{"1. open":"126.8400","2. high":"129.5000","3. low":"126.7450","4. close":"127.6100","5. volume":"1324973"},"2021-12-20":{"1. open":"124.7100","2. high":"126.2900","3. low":"123.2050","4. close":"126.0100","5. volume":"766247"},"2021-12-17":{"1. open":"124.6600","2. high":"126.3599","3. low":"123.6100","4. close":"125.1800","5. volume":"1434968"},"2021-12-16":{"1. open":"124.3300","2. high":"125.9900","3. low":"123.5200","4. close":"123.9800","5. volume":"840326"},"2021-12-15":{"1. open":"123.1700","2. high":"124.0500","3. low":"122.4700","4. close":"123.7700","5. volume":"776688"},"2021-12-14":{"1. open":"122.2300","2. high":"125.1500","3. low":"122.2300","4. close":"123.3000","5. volume":"999311"},"2021-12-13":{"1. open":"123.1300","2. high":"123.5100","3. low":"121.0000","4. close":"122.5200","5. volume":"541719"},"2021-12-10":{"1. open":"122.3000","2. high":"123.4994","3. low":"121.7500","4. close":"123.1300","5. volume":"1229071"},"2021-12-09":{"1. open":"120.3200","2. high":"122.3600","3. low":"119.8350","4. close":"121.6900","5. volume":"1025252"},"2021-12-08":{"1. open":"120.4100","2. high":"121.4900","3. low":"119.4400","4. close":"120.8500","5. volume":"868114"},"2021-12-07":{"1. open":"119.3400","2. high":"120.6400","3. low":"118.4600","4. close":"119.5200","5. volume":"846716"},"2021-12-06":{"1. open":"118.4500","2. high":"120.5819","3. low":"117.7700","4. close":"118.9000","5. volume":"1116217"},"2021-12-03":{"1. open":"116.8800","2. high":"118.8050","3. low":"115.7900","4. close":"116.7600","5. volume":"1251239"},"2021-12-02":{"1. open":"114.5100","2. high":"116.5300","3. low":"113.6800","4. close":"115.8000","5. volume":"1348975"},"2021-12-01":{"1. open":"116.4200","2. high":"117.1400","3. low":"114.0300","4. close":"114.0800","5. volume":"1198322"},"2021-11-30":{"1. open":"119.6500","2. high":"120.0150","3. low":"115.4100","4. close":"115.7500","5. volume":"3201344"},"2021-11-29":{"1. open":"120.7500","2. high":"121.6300","3. low":"119.6400","4. close":"120.2300","5. volume":"896299"},"2021-11-26":{"1. open":"121.9200","2. high":"123.6400","3. low":"119.9300","4. close":"120.2300","5. volume":"613655"},"2021-11-24":{"1. open":"123.2300","2. high":"124.9600","3. low":"122.7900","4. close":"123.4400","5. volume":"577037"},"2021-11-23":{"1. open":"121.2700","2. high":"124.2400","3. low":"120.9900","4. close":"123.6600","5. volume":"1288760"},"2021-11-22":{"1. open":"120.3400","2. high":"122.5900","3. low":"119.7900","4. close":"121.1200","5. volume":"1032983"},"2021-11-19":{"1. open":"125.4900","2. high":"126.1500","3. low":"120.3900","4. close":"120.5200","5. volume":"1533821"},"2021-11-18":{"1. open":"125.0300","2. high":"125.0300","3. low":"123.7300","4. close":"124.4900","5. volume":"592691"},"2021-11-17":{"1. open":"123.8100","2. high":"125.0900","3. low":"123.0700","4. close":"124.6700","5. volume":"1298083"},"2021-11-16":{"1. open":"124.3500","2. high":"125.3300","3. low":"123.8100","4. close":"123.8600","5. volume":"849665"},"2021-11-15":{"1. open":"125.3400","2. high":"125.6800","3. low":"124.0200","4. close":"124.4200","5. volume":"663540"},"2021-11-12":{"1. open":"126.2300","2. high":"127.1400","3. low":"124.8100","4. close":"125.3400","5. volume":"733720"},"2021-11-11":{"1. open":"125.1000","2. high":"125.8850","3. low":"123.8700","4. close":"125.6900","5. volume":"529718"},"2021-11-10":{"1. open":"125.0300","2. high":"126.1400","3. low":"124.9300","4. close":"125.6800","5. volume":"601943"},"2021-11-09":{"1. open":"125.6300","2. high":"126.3800","3. low":"124.5300","4. close":"124.6700","5. volume":"940253"},"2021-11-08":{"1. open":"127.3800","2. high":"128.0000","3. low":"125.7600","4. close":"125.9800","5. volume":"974197"},"2021-11-05":{"1. open":"126.5400","2. high":"129.5450","3. low":"126.1700","4. close":"127.5700","5. volume":"762788"},"2021-11-04":{"1. open":"126.0000","2. high":"128.0900","3. low":"123.2000","4. close":"126.7800","5. volume":"974246"},"2021-11-03":{"1. open":"124.8200","2. high":"128.6200","3. low":"124.5800","4. close":"128.2900","5. volume":"1138020"},"2021-11-02":{"1. open":"124.4900","2. high":"126.4800","3. low":"122.7400","4. close":"125.2000","5. volume":"1210625"},"2021-11-01":{"1. open":"122.4200","2. high":"123.7450","3. low":"122.2000","4. close":"122.8100","5. volume":"685897"}}}
\ No newline at end of file
+{"Meta Data":{"1. Information":"Daily Prices (open, high, low, close) and Volumes","2. Symbol":"ABC","3. Last Refreshed":"2022-03-28","4. Output Size":"Compact","5. Time Zone":"US/Eastern"},"Time Series (Daily)":{"2022-03-28":{"1. open":"154.0500","2. high":"154.8000","3. low":"152.5100","4. close":"154.7300","5. volume":"676494"},"2022-03-25":{"1. open":"152.8400","2. high":"155.3400","3. low":"152.7050","4. close":"154.6900","5. volume":"758620"},"2022-03-24":{"1. open":"152.4800","2. high":"152.8700","3. low":"151.2900","4. close":"152.6100","5. volume":"696764"},"2022-03-23":{"1. open":"152.0100","2. high":"152.5600","3. low":"150.5400","4. close":"151.5300","5. volume":"1038349"},"2022-03-22":{"1. open":"153.8100","2. high":"154.6700","3. low":"151.6100","4. close":"152.1100","5. volume":"1057456"},"2022-03-21":{"1. open":"152.6000","2. high":"155.7600","3. low":"152.4500","4. close":"153.1800","5. volume":"1049168"},"2022-03-18":{"1. open":"152.2100","2. high":"152.4500","3. low":"150.1100","4. close":"152.0000","5. volume":"2034634"},"2022-03-17":{"1. open":"150.0300","2. high":"152.4000","3. low":"149.6900","4. close":"152.2000","5. volume":"1291316"},"2022-03-16":{"1. open":"151.6800","2. high":"153.0548","3. low":"148.3200","4. close":"150.5000","5. volume":"1002392"},"2022-03-15":{"1. open":"146.9700","2. high":"151.5500","3. low":"146.5300","4. close":"151.3900","5. volume":"1843023"},"2022-03-14":{"1. open":"145.9900","2. high":"146.3500","3. low":"143.1900","4. close":"146.1500","5. volume":"1033529"},"2022-03-11":{"1. open":"146.0900","2. high":"147.5300","3. low":"144.4600","4. close":"144.5600","5. volume":"1041283"},"2022-03-10":{"1. open":"145.1000","2. high":"147.6500","3. low":"144.4000","4. close":"146.1700","5. volume":"1311414"},"2022-03-09":{"1. open":"146.4500","2. high":"147.1700","3. low":"145.0000","4. close":"145.8300","5. volume":"1458253"},"2022-03-08":{"1. open":"144.4300","2. high":"146.4865","3. low":"143.1300","4. close":"144.4100","5. volume":"1282625"},"2022-03-07":{"1. open":"146.8900","2. high":"148.4200","3. low":"144.7900","4. close":"144.8400","5. volume":"1411547"},"2022-03-04":{"1. open":"143.5000","2. high":"147.5100","3. low":"143.0900","4. close":"147.3000","5. volume":"1059443"},"2022-03-03":{"1. open":"143.6200","2. high":"145.7300","3. low":"143.4700","4. close":"145.4700","5. volume":"721092"},"2022-03-02":{"1. open":"142.6500","2. high":"144.1100","3. low":"142.1800","4. close":"143.0000","5. volume":"1008228"},"2022-03-01":{"1. open":"142.4400","2. high":"143.3300","3. low":"140.3401","4. close":"141.9700","5. volume":"952564"},"2022-02-28":{"1. open":"139.3100","2. high":"142.7100","3. low":"138.3900","4. close":"142.5300","5. volume":"1241223"},"2022-02-25":{"1. open":"139.2300","2. high":"142.3500","3. low":"139.2300","4. close":"141.9200","5. volume":"1082041"},"2022-02-24":{"1. open":"137.5700","2. high":"137.9300","3. low":"134.7000","4. close":"137.8600","5. volume":"1807873"},"2022-02-23":{"1. open":"141.2300","2. high":"141.7300","3. low":"139.2200","4. close":"139.4700","5. volume":"1095234"},"2022-02-22":{"1. open":"141.6400","2. high":"141.9950","3. low":"139.1500","4. close":"140.5600","5. volume":"976085"},"2022-02-18":{"1. open":"142.1000","2. high":"144.2200","3. low":"141.0100","4. close":"141.5000","5. volume":"1099296"},"2022-02-17":{"1. open":"142.1000","2. high":"143.3300","3. low":"141.3900","4. close":"142.1100","5. volume":"1344016"},"2022-02-16":{"1. open":"140.9900","2. high":"143.0300","3. low":"140.7700","4. close":"142.7300","5. volume":"1433005"},"2022-02-15":{"1. open":"141.5500","2. high":"144.1000","3. low":"140.8400","4. close":"141.4800","5. volume":"1105311"},"2022-02-14":{"1. open":"140.0000","2. high":"140.9300","3. low":"137.7000","4. close":"140.1800","5. volume":"1248204"},"2022-02-11":{"1. open":"141.6800","2. high":"141.9700","3. low":"140.1700","4. close":"140.2400","5. volume":"1250087"},"2022-02-10":{"1. open":"142.0700","2. high":"143.6100","3. low":"140.8800","4. close":"141.5400","5. volume":"1359203"},"2022-02-09":{"1. open":"142.4800","2. high":"143.5600","3. low":"141.0300","4. close":"142.9200","5. volume":"1506066"},"2022-02-08":{"1. open":"139.5700","2. high":"142.9800","3. low":"138.9150","4. close":"142.2400","5. volume":"2163104"},"2022-02-07":{"1. open":"137.0200","2. high":"140.2400","3. low":"135.3900","4. close":"139.4100","5. volume":"1737687"},"2022-02-04":{"1. open":"136.2200","2. high":"137.7900","3. low":"134.6250","4. close":"136.6100","5. volume":"1357829"},"2022-02-03":{"1. open":"137.0900","2. high":"139.3150","3. low":"135.2500","4. close":"137.8800","5. volume":"1114438"},"2022-02-02":{"1. open":"134.3300","2. high":"137.9900","3. low":"132.0000","4. close":"136.0800","5. volume":"1849995"},"2022-02-01":{"1. open":"135.9400","2. high":"137.6900","3. low":"135.3500","4. close":"137.6600","5. volume":"1853844"},"2022-01-31":{"1. open":"135.8500","2. high":"136.6300","3. low":"134.4800","4. close":"136.2000","5. volume":"1102851"},"2022-01-28":{"1. open":"134.5500","2. high":"136.8800","3. low":"132.7500","4. close":"136.8000","5. volume":"858901"},"2022-01-27":{"1. open":"131.0300","2. high":"135.1000","3. low":"131.0300","4. close":"134.6900","5. volume":"1266206"},"2022-01-26":{"1. open":"130.7500","2. high":"132.3093","3. low":"129.0950","4. close":"130.5500","5. volume":"813698"},"2022-01-25":{"1. open":"130.6000","2. high":"131.7500","3. low":"127.9800","4. close":"131.0600","5. volume":"699917"},"2022-01-24":{"1. open":"130.0800","2. high":"132.0000","3. low":"127.9400","4. close":"131.5500","5. volume":"1353920"},"2022-01-21":{"1. open":"133.6200","2. high":"134.1100","3. low":"131.0000","4. close":"131.5200","5. volume":"715886"},"2022-01-20":{"1. open":"132.4600","2. high":"134.9800","3. low":"132.3700","4. close":"132.8800","5. volume":"635660"},"2022-01-19":{"1. open":"133.8000","2. high":"135.2300","3. low":"132.1200","4. close":"132.3900","5. volume":"809621"},"2022-01-18":{"1. open":"135.9300","2. high":"135.9500","3. low":"132.8000","4. close":"133.8100","5. volume":"700483"},"2022-01-14":{"1. open":"134.7500","2. high":"136.3050","3. low":"133.3300","4. close":"136.2000","5. volume":"926949"},"2022-01-13":{"1. open":"135.5000","2. high":"136.2600","3. low":"134.5700","4. close":"134.8900","5. volume":"883617"},"2022-01-12":{"1. open":"135.8400","2. high":"135.8700","3. low":"133.8300","4. close":"135.7100","5. volume":"937283"},"2022-01-11":{"1. open":"135.0000","2. high":"136.9450","3. low":"134.8000","4. close":"136.4500","5. volume":"1557999"},"2022-01-10":{"1. open":"131.3000","2. high":"134.7700","3. low":"130.0500","4. close":"134.6400","5. volume":"1197300"},"2022-01-07":{"1. open":"131.1100","2. high":"133.4800","3. low":"128.9000","4. close":"133.1200","5. volume":"1106632"},"2022-01-06":{"1. open":"132.6700","2. high":"132.9950","3. low":"130.1600","4. close":"130.4500","5. volume":"668303"},"2022-01-05":{"1. open":"131.6900","2. high":"135.1000","3. low":"131.6900","4. close":"132.5000","5. volume":"913666"},"2022-01-04":{"1. open":"132.7800","2. high":"133.2800","3. low":"130.5408","4. close":"131.3600","5. volume":"1111402"},"2022-01-03":{"1. open":"132.5800","2. high":"132.9200","3. low":"130.8700","4. close":"132.6200","5. volume":"977916"},"2021-12-31":{"1. open":"133.8300","2. high":"134.1700","3. low":"132.8400","4. close":"132.8900","5. volume":"580999"},"2021-12-30":{"1. open":"134.0000","2. high":"135.2600","3. low":"133.3500","4. close":"133.7700","5. volume":"540123"},"2021-12-29":{"1. open":"132.3600","2. high":"133.6650","3. low":"132.1900","4. close":"133.3400","5. volume":"787708"},"2021-12-28":{"1. open":"131.7600","2. high":"132.8500","3. low":"131.5000","4. close":"132.3600","5. volume":"602175"},"2021-12-27":{"1. open":"129.9200","2. high":"132.1500","3. low":"129.6001","4. close":"131.9000","5. volume":"497696"},"2021-12-23":{"1. open":"128.3000","2. high":"129.9200","3. low":"127.7500","4. close":"129.5300","5. volume":"717817"},"2021-12-22":{"1. open":"127.3500","2. high":"128.6550","3. low":"126.6100","4. close":"127.8100","5. volume":"602694"},"2021-12-21":{"1. open":"126.8400","2. high":"129.5000","3. low":"126.7450","4. close":"127.6100","5. volume":"1324973"},"2021-12-20":{"1. open":"124.7100","2. high":"126.2900","3. low":"123.2050","4. close":"126.0100","5. volume":"766247"},"2021-12-17":{"1. open":"124.6600","2. high":"126.3599","3. low":"123.6100","4. close":"125.1800","5. volume":"1434968"},"2021-12-16":{"1. open":"124.3300","2. high":"125.9900","3. low":"123.5200","4. close":"123.9800","5. volume":"840326"},"2021-12-15":{"1. open":"123.1700","2. high":"124.0500","3. low":"122.4700","4. close":"123.7700","5. volume":"776688"},"2021-12-14":{"1. open":"122.2300","2. high":"125.1500","3. low":"122.2300","4. close":"123.3000","5. volume":"999311"},"2021-12-13":{"1. open":"123.1300","2. high":"123.5100","3. low":"121.0000","4. close":"122.5200","5. volume":"541719"},"2021-12-10":{"1. open":"122.3000","2. high":"123.4994","3. low":"121.7500","4. close":"123.1300","5. volume":"1229071"},"2021-12-09":{"1. open":"120.3200","2. high":"122.3600","3. low":"119.8350","4. close":"121.6900","5. volume":"1025252"},"2021-12-08":{"1. open":"120.4100","2. high":"121.4900","3. low":"119.4400","4. close":"120.8500","5. volume":"868114"},"2021-12-07":{"1. open":"119.3400","2. high":"120.6400","3. low":"118.4600","4. close":"119.5200","5. volume":"846716"},"2021-12-06":{"1. open":"118.4500","2. high":"120.5819","3. low":"117.7700","4. close":"118.9000","5. volume":"1116217"},"2021-12-03":{"1. open":"116.8800","2. high":"118.8050","3. low":"115.7900","4. close":"116.7600","5. volume":"1251239"},"2021-12-02":{"1. open":"114.5100","2. high":"116.5300","3. low":"113.6800","4. close":"115.8000","5. volume":"1348975"},"2021-12-01":{"1. open":"116.4200","2. high":"117.1400","3. low":"114.0300","4. close":"114.0800","5. volume":"1198322"},"2021-11-30":{"1. open":"119.6500","2. high":"120.0150","3. low":"115.4100","4. close":"115.7500","5. volume":"3201344"},"2021-11-29":{"1. open":"120.7500","2. high":"121.6300","3. low":"119.6400","4. close":"120.2300","5. volume":"896299"},"2021-11-26":{"1. open":"121.9200","2. high":"123.6400","3. low":"119.9300","4. close":"120.2300","5. volume":"613655"},"2021-11-24":{"1. open":"123.2300","2. high":"124.9600","3. low":"122.7900","4. close":"123.4400","5. volume":"577037"},"2021-11-23":{"1. open":"121.2700","2. high":"124.2400","3. low":"120.9900","4. close":"123.6600","5. volume":"1288760"},"2021-11-22":{"1. open":"120.3400","2. high":"122.5900","3. low":"119.7900","4. close":"121.1200","5. volume":"1032983"},"2021-11-19":{"1. open":"125.4900","2. high":"126.1500","3. low":"120.3900","4. close":"120.5200","5. volume":"1533821"},"2021-11-18":{"1. open":"125.0300","2. high":"125.0300","3. low":"123.7300","4. close":"124.4900","5. volume":"592691"},"2021-11-17":{"1. open":"123.8100","2. high":"125.0900","3. low":"123.0700","4. close":"124.6700","5. volume":"1298083"},"2021-11-16":{"1. open":"124.3500","2. high":"125.3300","3. low":"123.8100","4. close":"123.8600","5. volume":"849665"},"2021-11-15":{"1. open":"125.3400","2. high":"125.6800","3. low":"124.0200","4. close":"124.4200","5. volume":"663540"},"2021-11-12":{"1. open":"126.2300","2. high":"127.1400","3. low":"124.8100","4. close":"125.3400","5. volume":"733720"},"2021-11-11":{"1. open":"125.1000","2. high":"125.8850","3. low":"123.8700","4. close":"125.6900","5. volume":"529718"},"2021-11-10":{"1. open":"125.0300","2. high":"126.1400","3. low":"124.9300","4. close":"125.6800","5. volume":"601943"},"2021-11-09":{"1. open":"125.6300","2. high":"126.3800","3. low":"124.5300","4. close":"124.6700","5. volume":"940253"},"2021-11-08":{"1. open":"127.3800","2. high":"128.0000","3. low":"125.7600","4. close":"125.9800","5. volume":"974197"},"2021-11-05":{"1. open":"126.5400","2. high":"129.5450","3. low":"126.1700","4. close":"127.5700","5. volume":"762788"},"2021-11-04":{"1. open":"126.0000","2. high":"128.0900","3. low":"123.2000","4. close":"126.7800","5. volume":"974246"},"2021-11-03":{"1. open":"124.8200","2. high":"128.6200","3. low":"124.5800","4. close":"128.2900","5. volume":"1138020"}}}
\ No newline at end of file
diff --git a/Backend/data/daily_ABR.json b/Backend/data/daily_ABR.json
new file mode 100644
index 00000000..a2746478
--- /dev/null
+++ b/Backend/data/daily_ABR.json
@@ -0,0 +1 @@
+{"Meta Data":{"1. Information":"Daily Prices (open, high, low, close) and Volumes","2. Symbol":"ABR","3. Last Refreshed":"2022-03-28","4. Output Size":"Compact","5. Time Zone":"US/Eastern"},"Time Series (Daily)":{"2022-03-28":{"1. open":"17.1800","2. high":"17.3000","3. low":"17.0900","4. close":"17.1900","5. volume":"1526730"},"2022-03-25":{"1. open":"17.2300","2. high":"17.3500","3. low":"17.0700","4. close":"17.1700","5. volume":"1830322"},"2022-03-24":{"1. open":"16.9700","2. high":"17.3000","3. low":"16.9100","4. close":"17.2200","5. volume":"1709315"},"2022-03-23":{"1. open":"17.1500","2. high":"17.3600","3. low":"16.9600","4. close":"16.9600","5. volume":"2447604"},"2022-03-22":{"1. open":"17.0900","2. high":"17.4100","3. low":"17.0900","4. close":"17.1500","5. volume":"3677680"},"2022-03-21":{"1. open":"17.3500","2. high":"17.4100","3. low":"17.0100","4. close":"17.0100","5. volume":"3377156"},"2022-03-18":{"1. open":"17.1800","2. high":"17.5500","3. low":"17.1300","4. close":"17.2700","5. volume":"6420461"},"2022-03-17":{"1. open":"17.5400","2. high":"17.7700","3. low":"17.5200","4. close":"17.6300","5. volume":"2560704"},"2022-03-16":{"1. open":"17.3400","2. high":"17.5800","3. low":"17.2200","4. close":"17.5200","5. volume":"2547446"},"2022-03-15":{"1. open":"17.3000","2. high":"17.4900","3. low":"17.1900","4. close":"17.2600","5. volume":"2755598"},"2022-03-14":{"1. open":"17.6600","2. high":"17.7500","3. low":"17.2450","4. close":"17.2700","5. volume":"2084064"},"2022-03-11":{"1. open":"17.6900","2. high":"17.8873","3. low":"17.4800","4. close":"17.4900","5. volume":"1635712"},"2022-03-10":{"1. open":"17.4000","2. high":"17.6300","3. low":"17.2700","4. close":"17.6300","5. volume":"1401018"},"2022-03-09":{"1. open":"17.8300","2. high":"17.9100","3. low":"17.4600","4. close":"17.4800","5. volume":"1739164"},"2022-03-08":{"1. open":"17.4000","2. high":"17.7500","3. low":"17.3267","4. close":"17.5200","5. volume":"2508595"},"2022-03-07":{"1. open":"17.7100","2. high":"17.7700","3. low":"17.3400","4. close":"17.3400","5. volume":"2230998"},"2022-03-04":{"1. open":"17.5000","2. high":"17.7300","3. low":"17.4100","4. close":"17.6900","5. volume":"1987528"},"2022-03-03":{"1. open":"17.8000","2. high":"17.9000","3. low":"17.3400","4. close":"17.6100","5. volume":"2304274"},"2022-03-02":{"1. open":"17.8000","2. high":"18.0900","3. low":"17.7700","4. close":"18.0600","5. volume":"2217813"},"2022-03-01":{"1. open":"18.0100","2. high":"18.0400","3. low":"17.4100","4. close":"17.7500","5. volume":"2478692"},"2022-02-28":{"1. open":"17.7300","2. high":"18.0800","3. low":"17.6893","4. close":"18.0000","5. volume":"3565843"},"2022-02-25":{"1. open":"17.7000","2. high":"17.9100","3. low":"17.5700","4. close":"17.8800","5. volume":"2238670"},"2022-02-24":{"1. open":"16.9300","2. high":"17.7000","3. low":"16.7500","4. close":"17.5900","5. volume":"2577052"},"2022-02-23":{"1. open":"17.4900","2. high":"17.6700","3. low":"17.2645","4. close":"17.3300","5. volume":"2037457"},"2022-02-22":{"1. open":"17.3500","2. high":"17.5800","3. low":"17.1500","4. close":"17.4100","5. volume":"2583344"},"2022-02-18":{"1. open":"17.0700","2. high":"17.4700","3. low":"17.0000","4. close":"17.3300","5. volume":"2287533"},"2022-02-17":{"1. open":"16.9900","2. high":"17.0000","3. low":"16.7200","4. close":"16.7300","5. volume":"1764996"},"2022-02-16":{"1. open":"17.0000","2. high":"17.1200","3. low":"16.9100","4. close":"17.0400","5. volume":"1350864"},"2022-02-15":{"1. open":"16.9050","2. high":"17.0700","3. low":"16.9050","4. close":"17.0300","5. volume":"990191"},"2022-02-14":{"1. open":"17.0000","2. high":"17.2000","3. low":"16.6850","4. close":"16.7500","5. volume":"1648226"},"2022-02-11":{"1. open":"17.1200","2. high":"17.3500","3. low":"16.8700","4. close":"17.0700","5. volume":"1682567"},"2022-02-10":{"1. open":"17.2900","2. high":"17.6297","3. low":"17.0600","4. close":"17.1100","5. volume":"1952613"},"2022-02-09":{"1. open":"17.4400","2. high":"17.6050","3. low":"17.4000","4. close":"17.4700","5. volume":"1569223"},"2022-02-08":{"1. open":"17.1100","2. high":"17.3700","3. low":"17.0900","4. close":"17.2100","5. volume":"1831029"},"2022-02-07":{"1. open":"17.1500","2. high":"17.4400","3. low":"17.1170","4. close":"17.2000","5. volume":"1103639"},"2022-02-04":{"1. open":"17.0400","2. high":"17.2300","3. low":"16.8450","4. close":"17.0600","5. volume":"1678813"},"2022-02-03":{"1. open":"17.2200","2. high":"17.3500","3. low":"17.0600","4. close":"17.0600","5. volume":"2037122"},"2022-02-02":{"1. open":"17.5700","2. high":"17.5800","3. low":"17.1600","4. close":"17.3400","5. volume":"1662316"},"2022-02-01":{"1. open":"17.5400","2. high":"17.6000","3. low":"17.2100","4. close":"17.5700","5. volume":"1531704"},"2022-01-31":{"1. open":"17.0000","2. high":"17.5200","3. low":"17.0000","4. close":"17.5100","5. volume":"1422489"},"2022-01-28":{"1. open":"17.0000","2. high":"17.0700","3. low":"16.5400","4. close":"17.0600","5. volume":"1720627"},"2022-01-27":{"1. open":"17.4500","2. high":"17.5500","3. low":"16.8200","4. close":"16.9900","5. volume":"2017719"},"2022-01-26":{"1. open":"17.5300","2. high":"17.7250","3. low":"17.1100","4. close":"17.2600","5. volume":"2041753"},"2022-01-25":{"1. open":"16.8400","2. high":"17.4300","3. low":"16.6550","4. close":"17.3100","5. volume":"1772102"},"2022-01-24":{"1. open":"16.5000","2. high":"17.0800","3. low":"16.1100","4. close":"17.0500","5. volume":"4378424"},"2022-01-21":{"1. open":"17.4900","2. high":"17.5600","3. low":"17.0100","4. close":"17.0200","5. volume":"2896014"},"2022-01-20":{"1. open":"18.0000","2. high":"18.1300","3. low":"17.6350","4. close":"17.6500","5. volume":"1826381"},"2022-01-19":{"1. open":"18.2500","2. high":"18.3100","3. low":"17.9800","4. close":"18.0100","5. volume":"1275866"},"2022-01-18":{"1. open":"18.3800","2. high":"18.4900","3. low":"18.2200","4. close":"18.2500","5. volume":"1034380"},"2022-01-14":{"1. open":"18.5000","2. high":"18.5200","3. low":"18.3017","4. close":"18.4800","5. volume":"1242342"},"2022-01-13":{"1. open":"18.7500","2. high":"18.8500","3. low":"18.6200","4. close":"18.6800","5. volume":"1244125"},"2022-01-12":{"1. open":"18.8300","2. high":"18.8608","3. low":"18.6100","4. close":"18.7000","5. volume":"1429704"},"2022-01-11":{"1. open":"18.7500","2. high":"18.8700","3. low":"18.6199","4. close":"18.7600","5. volume":"1130837"},"2022-01-10":{"1. open":"18.7400","2. high":"18.7600","3. low":"18.5100","4. close":"18.7200","5. volume":"1363654"},"2022-01-07":{"1. open":"18.6800","2. high":"18.8799","3. low":"18.6350","4. close":"18.7400","5. volume":"1021245"},"2022-01-06":{"1. open":"18.5700","2. high":"18.7950","3. low":"18.5000","4. close":"18.6600","5. volume":"1102240"},"2022-01-05":{"1. open":"18.7400","2. high":"18.8200","3. low":"18.4200","4. close":"18.4500","5. volume":"1467131"},"2022-01-04":{"1. open":"18.7100","2. high":"18.8800","3. low":"18.6200","4. close":"18.7400","5. volume":"1561199"},"2022-01-03":{"1. open":"18.4000","2. high":"18.7000","3. low":"18.4000","4. close":"18.5900","5. volume":"1414413"},"2021-12-31":{"1. open":"18.4300","2. high":"18.5100","3. low":"18.2500","4. close":"18.3200","5. volume":"1059237"},"2021-12-30":{"1. open":"18.4700","2. high":"18.6684","3. low":"18.4000","4. close":"18.4300","5. volume":"1145944"},"2021-12-29":{"1. open":"18.4300","2. high":"18.5200","3. low":"18.2500","4. close":"18.4900","5. volume":"767544"},"2021-12-28":{"1. open":"18.2500","2. high":"18.5150","3. low":"18.2301","4. close":"18.3300","5. volume":"1007317"},"2021-12-27":{"1. open":"18.1700","2. high":"18.2600","3. low":"17.9700","4. close":"18.2500","5. volume":"1245830"},"2021-12-23":{"1. open":"18.0100","2. high":"18.2400","3. low":"17.9700","4. close":"18.1200","5. volume":"1090156"},"2021-12-22":{"1. open":"17.5000","2. high":"18.0250","3. low":"17.4500","4. close":"17.9600","5. volume":"1529060"},"2021-12-21":{"1. open":"16.9400","2. high":"17.5100","3. low":"16.8500","4. close":"17.4200","5. volume":"1932271"},"2021-12-20":{"1. open":"16.8200","2. high":"16.8400","3. low":"16.1900","4. close":"16.7000","5. volume":"3167624"},"2021-12-17":{"1. open":"17.3100","2. high":"17.3500","3. low":"16.8700","4. close":"17.0700","5. volume":"5129861"},"2021-12-16":{"1. open":"17.8100","2. high":"17.8800","3. low":"17.3700","4. close":"17.4000","5. volume":"1374256"},"2021-12-15":{"1. open":"17.5000","2. high":"17.7100","3. low":"17.3100","4. close":"17.6100","5. volume":"1663129"},"2021-12-14":{"1. open":"17.8700","2. high":"18.0000","3. low":"17.4600","4. close":"17.4900","5. volume":"1676324"},"2021-12-13":{"1. open":"18.1100","2. high":"18.1400","3. low":"17.8200","4. close":"17.8900","5. volume":"1503820"},"2021-12-10":{"1. open":"18.2700","2. high":"18.4500","3. low":"18.0800","4. close":"18.1600","5. volume":"1336409"},"2021-12-09":{"1. open":"18.3000","2. high":"18.3150","3. low":"18.0800","4. close":"18.1000","5. volume":"662729"},"2021-12-08":{"1. open":"18.2600","2. high":"18.4700","3. low":"18.1700","4. close":"18.3600","5. volume":"1207835"},"2021-12-07":{"1. open":"17.9900","2. high":"18.3400","3. low":"17.9800","4. close":"18.2600","5. volume":"1612091"},"2021-12-06":{"1. open":"17.5800","2. high":"17.9870","3. low":"17.4750","4. close":"17.8800","5. volume":"1654723"},"2021-12-03":{"1. open":"17.7600","2. high":"17.8200","3. low":"17.3950","4. close":"17.4200","5. volume":"1445774"},"2021-12-02":{"1. open":"17.4000","2. high":"17.7900","3. low":"17.2100","4. close":"17.6700","5. volume":"1694742"},"2021-12-01":{"1. open":"17.8700","2. high":"18.1500","3. low":"17.3200","4. close":"17.3500","5. volume":"2422221"},"2021-11-30":{"1. open":"18.0300","2. high":"18.1600","3. low":"17.5500","4. close":"17.5500","5. volume":"2908664"},"2021-11-29":{"1. open":"18.3400","2. high":"18.3700","3. low":"17.8500","4. close":"18.0600","5. volume":"1448334"},"2021-11-26":{"1. open":"18.1000","2. high":"18.1600","3. low":"17.8100","4. close":"18.1100","5. volume":"1361103"},"2021-11-24":{"1. open":"18.3100","2. high":"18.5800","3. low":"18.2000","4. close":"18.5000","5. volume":"717110"},"2021-11-23":{"1. open":"18.0900","2. high":"18.4350","3. low":"18.0600","4. close":"18.3900","5. volume":"1434751"},"2021-11-22":{"1. open":"18.4100","2. high":"18.5800","3. low":"18.0800","4. close":"18.1000","5. volume":"1731080"},"2021-11-19":{"1. open":"18.3500","2. high":"18.4700","3. low":"18.2700","4. close":"18.4000","5. volume":"1323121"},"2021-11-18":{"1. open":"18.8000","2. high":"18.8800","3. low":"18.2700","4. close":"18.3900","5. volume":"1728696"},"2021-11-17":{"1. open":"19.0000","2. high":"19.0456","3. low":"18.6100","4. close":"18.7400","5. volume":"1712895"},"2021-11-16":{"1. open":"19.2000","2. high":"19.2100","3. low":"19.0350","4. close":"19.0700","5. volume":"923972"},"2021-11-15":{"1. open":"19.2100","2. high":"19.3200","3. low":"19.1200","4. close":"19.2000","5. volume":"1150489"},"2021-11-12":{"1. open":"19.5100","2. high":"19.5400","3. low":"19.2000","4. close":"19.2100","5. volume":"2062547"},"2021-11-11":{"1. open":"19.7000","2. high":"19.9600","3. low":"19.6800","4. close":"19.9200","5. volume":"1248206"},"2021-11-10":{"1. open":"19.7100","2. high":"19.8800","3. low":"19.5900","4. close":"19.6800","5. volume":"1357277"},"2021-11-09":{"1. open":"19.8700","2. high":"19.9600","3. low":"19.7100","4. close":"19.7700","5. volume":"1581086"},"2021-11-08":{"1. open":"19.7500","2. high":"19.9300","3. low":"19.7100","4. close":"19.7500","5. volume":"1965902"},"2021-11-05":{"1. open":"19.7500","2. high":"19.8400","3. low":"19.5800","4. close":"19.6300","5. volume":"1469736"},"2021-11-04":{"1. open":"19.7500","2. high":"19.7600","3. low":"19.4800","4. close":"19.6400","5. volume":"1387431"},"2021-11-03":{"1. open":"19.6000","2. high":"19.7500","3. low":"19.3700","4. close":"19.6000","5. volume":"3589088"}}}
\ No newline at end of file
diff --git a/Backend/data/daily_ABT.json b/Backend/data/daily_ABT.json
index 74d71a1b..b07cc9b2 100644
--- a/Backend/data/daily_ABT.json
+++ b/Backend/data/daily_ABT.json
@@ -1 +1 @@
-{"Meta Data":{"1. Information":"Daily Prices (open, high, low, close) and Volumes","2. Symbol":"ABT","3. Last Refreshed":"2022-03-24","4. Output Size":"Compact","5. Time Zone":"US/Eastern"},"Time Series (Daily)":{"2022-03-24":{"1. open":"117.3800","2. high":"117.8800","3. low":"116.6100","4. close":"117.8200","5. volume":"4505761"},"2022-03-23":{"1. open":"121.1100","2. high":"121.2400","3. low":"116.7350","4. close":"116.9200","5. volume":"5656038"},"2022-03-22":{"1. open":"121.8900","2. high":"122.5300","3. low":"121.2600","4. close":"121.8900","5. volume":"4287642"},"2022-03-21":{"1. open":"121.9300","2. high":"123.0962","3. low":"121.1600","4. close":"121.7600","5. volume":"4092450"},"2022-03-18":{"1. open":"121.7400","2. high":"122.6700","3. low":"120.6800","4. close":"122.4500","5. volume":"7677471"},"2022-03-17":{"1. open":"119.0000","2. high":"121.2400","3. low":"118.7300","4. close":"121.2000","5. volume":"3998929"},"2022-03-16":{"1. open":"118.2100","2. high":"119.5400","3. low":"116.9600","4. close":"119.4800","5. volume":"4441833"},"2022-03-15":{"1. open":"117.5000","2. high":"117.7900","3. low":"116.2200","4. close":"117.4800","5. volume":"5041193"},"2022-03-14":{"1. open":"114.9000","2. high":"117.2100","3. low":"114.5800","4. close":"115.5200","5. volume":"5527517"},"2022-03-11":{"1. open":"117.4400","2. high":"118.0600","3. low":"113.8800","4. close":"114.0200","5. volume":"8012571"},"2022-03-10":{"1. open":"117.1800","2. high":"117.8100","3. low":"115.7300","4. close":"117.0000","5. volume":"4377620"},"2022-03-09":{"1. open":"117.9000","2. high":"119.2000","3. low":"116.4400","4. close":"118.3900","5. volume":"5004766"},"2022-03-08":{"1. open":"117.9100","2. high":"119.0200","3. low":"115.7100","4. close":"116.1100","5. volume":"6694194"},"2022-03-07":{"1. open":"120.5400","2. high":"120.8900","3. low":"117.2600","4. close":"118.8600","5. volume":"6632006"},"2022-03-04":{"1. open":"119.9300","2. high":"121.7600","3. low":"119.0100","4. close":"121.4100","5. volume":"5911494"},"2022-03-03":{"1. open":"120.8000","2. high":"122.0700","3. low":"120.4900","4. close":"120.9700","5. volume":"5223115"},"2022-03-02":{"1. open":"118.6200","2. high":"121.0500","3. low":"118.2600","4. close":"120.3600","5. volume":"6419829"},"2022-03-01":{"1. open":"120.3100","2. high":"121.1600","3. low":"117.3800","4. close":"118.1700","5. volume":"6697813"},"2022-02-28":{"1. open":"121.0500","2. high":"121.0582","3. low":"119.1500","4. close":"120.6200","5. volume":"6828353"},"2022-02-25":{"1. open":"118.7200","2. high":"122.9300","3. low":"118.5000","4. close":"122.4100","5. volume":"5837687"},"2022-02-24":{"1. open":"115.0000","2. high":"118.9150","3. low":"114.4275","4. close":"118.7200","5. volume":"6252741"},"2022-02-23":{"1. open":"118.0000","2. high":"118.8399","3. low":"116.9900","4. close":"117.2500","5. volume":"5184241"},"2022-02-22":{"1. open":"116.5400","2. high":"119.3300","3. low":"116.1000","4. close":"117.5100","5. volume":"6584991"},"2022-02-18":{"1. open":"120.0000","2. high":"120.3100","3. low":"114.8400","4. close":"116.7900","5. volume":"12376135"},"2022-02-17":{"1. open":"122.9900","2. high":"123.1800","3. low":"120.4700","4. close":"120.5800","5. volume":"3688344"},"2022-02-16":{"1. open":"123.4500","2. high":"124.1100","3. low":"121.5600","4. close":"123.6800","5. volume":"5078173"},"2022-02-15":{"1. open":"124.1870","2. high":"125.4199","3. low":"123.4131","4. close":"123.9800","5. volume":"5297968"},"2022-02-14":{"1. open":"125.0000","2. high":"125.5700","3. low":"121.9800","4. close":"122.7800","5. volume":"7433877"},"2022-02-11":{"1. open":"127.7800","2. high":"128.9200","3. low":"125.1500","4. close":"125.4900","5. volume":"4803244"},"2022-02-10":{"1. open":"128.5700","2. high":"129.9200","3. low":"127.1700","4. close":"127.7600","5. volume":"5917727"},"2022-02-09":{"1. open":"129.5200","2. high":"130.7900","3. low":"129.4200","4. close":"130.4900","5. volume":"3434199"},"2022-02-08":{"1. open":"127.5300","2. high":"128.9400","3. low":"127.1600","4. close":"128.6500","5. volume":"3890854"},"2022-02-07":{"1. open":"129.8700","2. high":"129.9500","3. low":"127.6800","4. close":"128.0500","5. volume":"4035240"},"2022-02-04":{"1. open":"129.5600","2. high":"130.5200","3. low":"128.6000","4. close":"129.7100","5. volume":"4149683"},"2022-02-03":{"1. open":"128.6300","2. high":"130.9350","3. low":"128.2573","4. close":"130.1100","5. volume":"5613547"},"2022-02-02":{"1. open":"128.2500","2. high":"130.7400","3. low":"127.8600","4. close":"130.0400","5. volume":"7450501"},"2022-02-01":{"1. open":"127.3700","2. high":"127.6600","3. low":"126.2400","4. close":"127.2000","5. volume":"5602013"},"2022-01-31":{"1. open":"125.5200","2. high":"127.9600","3. low":"125.1300","4. close":"127.4600","5. volume":"7210140"},"2022-01-28":{"1. open":"120.7700","2. high":"125.5300","3. low":"119.6100","4. close":"125.3500","5. volume":"8286467"},"2022-01-27":{"1. open":"120.9800","2. high":"123.1700","3. low":"119.7400","4. close":"120.4400","5. volume":"9180134"},"2022-01-26":{"1. open":"119.1900","2. high":"121.6800","3. low":"119.0000","4. close":"120.0700","5. volume":"14753096"},"2022-01-25":{"1. open":"123.0800","2. high":"124.6217","3. low":"121.5900","4. close":"123.2700","5. volume":"9126620"},"2022-01-24":{"1. open":"124.0100","2. high":"124.5000","3. low":"120.6800","4. close":"123.8200","5. volume":"10868714"},"2022-01-21":{"1. open":"126.8100","2. high":"127.0900","3. low":"124.8600","4. close":"125.8300","5. volume":"10132682"},"2022-01-20":{"1. open":"126.2400","2. high":"127.9100","3. low":"124.6100","4. close":"124.7100","5. volume":"8652569"},"2022-01-19":{"1. open":"126.7500","2. high":"127.5800","3. low":"125.8300","4. close":"126.0500","5. volume":"3994939"},"2022-01-18":{"1. open":"127.4000","2. high":"127.9300","3. low":"125.5500","4. close":"126.5700","5. volume":"5802335"},"2022-01-14":{"1. open":"130.4900","2. high":"130.5900","3. low":"127.0200","4. close":"128.1600","5. volume":"9256873"},"2022-01-13":{"1. open":"132.3900","2. high":"132.8300","3. low":"129.4300","4. close":"129.6500","5. volume":"7174538"},"2022-01-12":{"1. open":"134.8900","2. high":"135.7000","3. low":"132.5300","4. close":"133.7200","5. volume":"8416010"},"2022-01-11":{"1. open":"135.2300","2. high":"135.9700","3. low":"134.0400","4. close":"135.7000","5. volume":"5703412"},"2022-01-10":{"1. open":"134.7900","2. high":"135.5000","3. low":"133.9200","4. close":"135.2600","5. volume":"5975633"},"2022-01-07":{"1. open":"134.8800","2. high":"136.1800","3. low":"134.3800","4. close":"135.5600","5. volume":"4367483"},"2022-01-06":{"1. open":"135.0000","2. high":"136.2100","3. low":"133.8800","4. close":"135.1400","5. volume":"5710227"},"2022-01-05":{"1. open":"135.1500","2. high":"137.0300","3. low":"135.0700","4. close":"135.1600","5. volume":"5948372"},"2022-01-04":{"1. open":"139.5000","2. high":"139.6500","3. low":"134.7600","4. close":"135.7700","5. volume":"8241222"},"2022-01-03":{"1. open":"139.4300","2. high":"139.8301","3. low":"137.2100","4. close":"139.0400","5. volume":"6692433"},"2021-12-31":{"1. open":"141.0000","2. high":"141.7700","3. low":"140.7200","4. close":"140.7400","5. volume":"3146605"},"2021-12-30":{"1. open":"141.4100","2. high":"141.7450","3. low":"140.5900","4. close":"141.0000","5. volume":"2809120"},"2021-12-29":{"1. open":"140.4700","2. high":"141.6600","3. low":"139.3300","4. close":"141.1900","5. volume":"2848992"},"2021-12-28":{"1. open":"141.5800","2. high":"141.7100","3. low":"140.1300","4. close":"140.4700","5. volume":"3298743"},"2021-12-27":{"1. open":"139.8200","2. high":"142.6000","3. low":"139.4300","4. close":"141.4600","5. volume":"3802592"},"2021-12-23":{"1. open":"139.6500","2. high":"140.2300","3. low":"138.7200","4. close":"139.1600","5. volume":"3492052"},"2021-12-22":{"1. open":"135.8800","2. high":"139.0200","3. low":"135.7900","4. close":"138.9900","5. volume":"6768868"},"2021-12-21":{"1. open":"136.0200","2. high":"137.1767","3. low":"133.4000","4. close":"135.2700","5. volume":"7153827"},"2021-12-20":{"1. open":"136.2000","2. high":"137.8100","3. low":"134.2200","4. close":"134.9800","5. volume":"6501433"},"2021-12-17":{"1. open":"137.5400","2. high":"139.2700","3. low":"136.8900","4. close":"137.1100","5. volume":"12156222"},"2021-12-16":{"1. open":"135.4400","2. high":"136.6100","3. low":"134.6000","4. close":"136.0900","5. volume":"6984050"},"2021-12-15":{"1. open":"133.5400","2. high":"135.6700","3. low":"132.9000","4. close":"135.5600","5. volume":"6422458"},"2021-12-14":{"1. open":"135.9300","2. high":"136.0000","3. low":"132.0000","4. close":"132.9400","5. volume":"8193321"},"2021-12-13":{"1. open":"134.5000","2. high":"137.0000","3. low":"134.5000","4. close":"135.9600","5. volume":"5094833"},"2021-12-10":{"1. open":"133.4200","2. high":"134.5000","3. low":"132.8700","4. close":"134.3700","5. volume":"4371797"},"2021-12-09":{"1. open":"132.5000","2. high":"133.1100","3. low":"131.4800","4. close":"132.5300","5. volume":"2663411"},"2021-12-08":{"1. open":"132.8000","2. high":"133.4500","3. low":"131.1200","4. close":"132.3700","5. volume":"5389410"},"2021-12-07":{"1. open":"134.0000","2. high":"134.0800","3. low":"131.8000","4. close":"132.4200","5. volume":"5143597"},"2021-12-06":{"1. open":"130.7600","2. high":"133.2800","3. low":"130.6100","4. close":"132.4700","5. volume":"6601840"},"2021-12-03":{"1. open":"128.8750","2. high":"130.4550","3. low":"128.0300","4. close":"130.2700","5. volume":"5254610"},"2021-12-02":{"1. open":"126.2900","2. high":"129.8500","3. low":"126.2900","4. close":"128.3800","5. volume":"5090982"},"2021-12-01":{"1. open":"126.4800","2. high":"128.4800","3. low":"125.1200","4. close":"126.7400","5. volume":"4816874"},"2021-11-30":{"1. open":"128.2000","2. high":"128.7900","3. low":"125.3400","4. close":"125.7700","5. volume":"7270172"},"2021-11-29":{"1. open":"126.3500","2. high":"128.9400","3. low":"125.3600","4. close":"128.0300","5. volume":"5648325"},"2021-11-26":{"1. open":"127.8100","2. high":"129.7500","3. low":"125.4400","4. close":"125.8800","5. volume":"4671350"},"2021-11-24":{"1. open":"124.0650","2. high":"125.2818","3. low":"124.0000","4. close":"125.0700","5. volume":"3729581"},"2021-11-23":{"1. open":"124.5100","2. high":"124.8900","3. low":"123.2200","4. close":"124.4800","5. volume":"4873730"},"2021-11-22":{"1. open":"126.7800","2. high":"126.8000","3. low":"124.6800","4. close":"125.2600","5. volume":"4205655"},"2021-11-19":{"1. open":"128.4100","2. high":"128.5300","3. low":"126.4600","4. close":"126.8400","5. volume":"6867681"},"2021-11-18":{"1. open":"129.3100","2. high":"129.4300","3. low":"127.4700","4. close":"127.6400","5. volume":"4467001"},"2021-11-17":{"1. open":"130.6100","2. high":"130.7000","3. low":"128.5400","4. close":"128.6200","5. volume":"4759890"},"2021-11-16":{"1. open":"129.6400","2. high":"131.6050","3. low":"129.6400","4. close":"130.8900","5. volume":"4141322"},"2021-11-15":{"1. open":"128.7700","2. high":"130.1950","3. low":"128.2600","4. close":"129.4400","5. volume":"4565941"},"2021-11-12":{"1. open":"127.9400","2. high":"128.8500","3. low":"127.1200","4. close":"128.4500","5. volume":"6441487"},"2021-11-11":{"1. open":"127.9700","2. high":"128.9600","3. low":"127.2400","4. close":"127.2500","5. volume":"5054821"},"2021-11-10":{"1. open":"126.1900","2. high":"128.1100","3. low":"126.0500","4. close":"127.8200","5. volume":"5358931"},"2021-11-09":{"1. open":"126.7000","2. high":"127.5000","3. low":"126.2500","4. close":"126.4300","5. volume":"5112082"},"2021-11-08":{"1. open":"124.0000","2. high":"127.2300","3. low":"123.8100","4. close":"126.8000","5. volume":"4929976"},"2021-11-05":{"1. open":"127.0800","2. high":"127.3200","3. low":"123.9300","4. close":"124.3700","5. volume":"7989929"},"2021-11-04":{"1. open":"128.9500","2. high":"129.4900","3. low":"128.1900","4. close":"129.0900","5. volume":"4675894"},"2021-11-03":{"1. open":"127.3800","2. high":"128.7400","3. low":"126.9700","4. close":"128.7000","5. volume":"5110642"},"2021-11-02":{"1. open":"129.3300","2. high":"129.5300","3. low":"127.2900","4. close":"127.7100","5. volume":"7742234"},"2021-11-01":{"1. open":"128.6350","2. high":"129.5300","3. low":"128.2900","4. close":"128.9400","5. volume":"3481457"}}}
\ No newline at end of file
+{"Meta Data":{"1. Information":"Daily Prices (open, high, low, close) and Volumes","2. Symbol":"ABT","3. Last Refreshed":"2022-03-28","4. Output Size":"Compact","5. Time Zone":"US/Eastern"},"Time Series (Daily)":{"2022-03-28":{"1. open":"119.3800","2. high":"120.0000","3. low":"118.7100","4. close":"119.9900","5. volume":"5350889"},"2022-03-25":{"1. open":"118.6500","2. high":"119.3100","3. low":"117.7399","4. close":"118.9500","5. volume":"2871275"},"2022-03-24":{"1. open":"117.3800","2. high":"117.8800","3. low":"116.6100","4. close":"117.8200","5. volume":"4505761"},"2022-03-23":{"1. open":"121.1100","2. high":"121.2400","3. low":"116.7350","4. close":"116.9200","5. volume":"5656038"},"2022-03-22":{"1. open":"121.8900","2. high":"122.5300","3. low":"121.2600","4. close":"121.8900","5. volume":"4287642"},"2022-03-21":{"1. open":"121.9300","2. high":"123.0962","3. low":"121.1600","4. close":"121.7600","5. volume":"4092450"},"2022-03-18":{"1. open":"121.7400","2. high":"122.6700","3. low":"120.6800","4. close":"122.4500","5. volume":"7677471"},"2022-03-17":{"1. open":"119.0000","2. high":"121.2400","3. low":"118.7300","4. close":"121.2000","5. volume":"3998929"},"2022-03-16":{"1. open":"118.2100","2. high":"119.5400","3. low":"116.9600","4. close":"119.4800","5. volume":"4441833"},"2022-03-15":{"1. open":"117.5000","2. high":"117.7900","3. low":"116.2200","4. close":"117.4800","5. volume":"5041193"},"2022-03-14":{"1. open":"114.9000","2. high":"117.2100","3. low":"114.5800","4. close":"115.5200","5. volume":"5527517"},"2022-03-11":{"1. open":"117.4400","2. high":"118.0600","3. low":"113.8800","4. close":"114.0200","5. volume":"8012571"},"2022-03-10":{"1. open":"117.1800","2. high":"117.8100","3. low":"115.7300","4. close":"117.0000","5. volume":"4377620"},"2022-03-09":{"1. open":"117.9000","2. high":"119.2000","3. low":"116.4400","4. close":"118.3900","5. volume":"5004766"},"2022-03-08":{"1. open":"117.9100","2. high":"119.0200","3. low":"115.7100","4. close":"116.1100","5. volume":"6694194"},"2022-03-07":{"1. open":"120.5400","2. high":"120.8900","3. low":"117.2600","4. close":"118.8600","5. volume":"6632006"},"2022-03-04":{"1. open":"119.9300","2. high":"121.7600","3. low":"119.0100","4. close":"121.4100","5. volume":"5911494"},"2022-03-03":{"1. open":"120.8000","2. high":"122.0700","3. low":"120.4900","4. close":"120.9700","5. volume":"5223115"},"2022-03-02":{"1. open":"118.6200","2. high":"121.0500","3. low":"118.2600","4. close":"120.3600","5. volume":"6419829"},"2022-03-01":{"1. open":"120.3100","2. high":"121.1600","3. low":"117.3800","4. close":"118.1700","5. volume":"6697813"},"2022-02-28":{"1. open":"121.0500","2. high":"121.0582","3. low":"119.1500","4. close":"120.6200","5. volume":"6828353"},"2022-02-25":{"1. open":"118.7200","2. high":"122.9300","3. low":"118.5000","4. close":"122.4100","5. volume":"5837687"},"2022-02-24":{"1. open":"115.0000","2. high":"118.9150","3. low":"114.4275","4. close":"118.7200","5. volume":"6252741"},"2022-02-23":{"1. open":"118.0000","2. high":"118.8399","3. low":"116.9900","4. close":"117.2500","5. volume":"5184241"},"2022-02-22":{"1. open":"116.5400","2. high":"119.3300","3. low":"116.1000","4. close":"117.5100","5. volume":"6584991"},"2022-02-18":{"1. open":"120.0000","2. high":"120.3100","3. low":"114.8400","4. close":"116.7900","5. volume":"12376135"},"2022-02-17":{"1. open":"122.9900","2. high":"123.1800","3. low":"120.4700","4. close":"120.5800","5. volume":"3688344"},"2022-02-16":{"1. open":"123.4500","2. high":"124.1100","3. low":"121.5600","4. close":"123.6800","5. volume":"5078173"},"2022-02-15":{"1. open":"124.1870","2. high":"125.4199","3. low":"123.4131","4. close":"123.9800","5. volume":"5297968"},"2022-02-14":{"1. open":"125.0000","2. high":"125.5700","3. low":"121.9800","4. close":"122.7800","5. volume":"7433877"},"2022-02-11":{"1. open":"127.7800","2. high":"128.9200","3. low":"125.1500","4. close":"125.4900","5. volume":"4803244"},"2022-02-10":{"1. open":"128.5700","2. high":"129.9200","3. low":"127.1700","4. close":"127.7600","5. volume":"5917727"},"2022-02-09":{"1. open":"129.5200","2. high":"130.7900","3. low":"129.4200","4. close":"130.4900","5. volume":"3434199"},"2022-02-08":{"1. open":"127.5300","2. high":"128.9400","3. low":"127.1600","4. close":"128.6500","5. volume":"3890854"},"2022-02-07":{"1. open":"129.8700","2. high":"129.9500","3. low":"127.6800","4. close":"128.0500","5. volume":"4035240"},"2022-02-04":{"1. open":"129.5600","2. high":"130.5200","3. low":"128.6000","4. close":"129.7100","5. volume":"4149683"},"2022-02-03":{"1. open":"128.6300","2. high":"130.9350","3. low":"128.2573","4. close":"130.1100","5. volume":"5613547"},"2022-02-02":{"1. open":"128.2500","2. high":"130.7400","3. low":"127.8600","4. close":"130.0400","5. volume":"7450501"},"2022-02-01":{"1. open":"127.3700","2. high":"127.6600","3. low":"126.2400","4. close":"127.2000","5. volume":"5602013"},"2022-01-31":{"1. open":"125.5200","2. high":"127.9600","3. low":"125.1300","4. close":"127.4600","5. volume":"7210140"},"2022-01-28":{"1. open":"120.7700","2. high":"125.5300","3. low":"119.6100","4. close":"125.3500","5. volume":"8286467"},"2022-01-27":{"1. open":"120.9800","2. high":"123.1700","3. low":"119.7400","4. close":"120.4400","5. volume":"9180134"},"2022-01-26":{"1. open":"119.1900","2. high":"121.6800","3. low":"119.0000","4. close":"120.0700","5. volume":"14753096"},"2022-01-25":{"1. open":"123.0800","2. high":"124.6217","3. low":"121.5900","4. close":"123.2700","5. volume":"9126620"},"2022-01-24":{"1. open":"124.0100","2. high":"124.5000","3. low":"120.6800","4. close":"123.8200","5. volume":"10868714"},"2022-01-21":{"1. open":"126.8100","2. high":"127.0900","3. low":"124.8600","4. close":"125.8300","5. volume":"10132682"},"2022-01-20":{"1. open":"126.2400","2. high":"127.9100","3. low":"124.6100","4. close":"124.7100","5. volume":"8652569"},"2022-01-19":{"1. open":"126.7500","2. high":"127.5800","3. low":"125.8300","4. close":"126.0500","5. volume":"3994939"},"2022-01-18":{"1. open":"127.4000","2. high":"127.9300","3. low":"125.5500","4. close":"126.5700","5. volume":"5802335"},"2022-01-14":{"1. open":"130.4900","2. high":"130.5900","3. low":"127.0200","4. close":"128.1600","5. volume":"9256873"},"2022-01-13":{"1. open":"132.3900","2. high":"132.8300","3. low":"129.4300","4. close":"129.6500","5. volume":"7174538"},"2022-01-12":{"1. open":"134.8900","2. high":"135.7000","3. low":"132.5300","4. close":"133.7200","5. volume":"8416010"},"2022-01-11":{"1. open":"135.2300","2. high":"135.9700","3. low":"134.0400","4. close":"135.7000","5. volume":"5703412"},"2022-01-10":{"1. open":"134.7900","2. high":"135.5000","3. low":"133.9200","4. close":"135.2600","5. volume":"5975633"},"2022-01-07":{"1. open":"134.8800","2. high":"136.1800","3. low":"134.3800","4. close":"135.5600","5. volume":"4367483"},"2022-01-06":{"1. open":"135.0000","2. high":"136.2100","3. low":"133.8800","4. close":"135.1400","5. volume":"5710227"},"2022-01-05":{"1. open":"135.1500","2. high":"137.0300","3. low":"135.0700","4. close":"135.1600","5. volume":"5948372"},"2022-01-04":{"1. open":"139.5000","2. high":"139.6500","3. low":"134.7600","4. close":"135.7700","5. volume":"8241222"},"2022-01-03":{"1. open":"139.4300","2. high":"139.8301","3. low":"137.2100","4. close":"139.0400","5. volume":"6692433"},"2021-12-31":{"1. open":"141.0000","2. high":"141.7700","3. low":"140.7200","4. close":"140.7400","5. volume":"3146605"},"2021-12-30":{"1. open":"141.4100","2. high":"141.7450","3. low":"140.5900","4. close":"141.0000","5. volume":"2809120"},"2021-12-29":{"1. open":"140.4700","2. high":"141.6600","3. low":"139.3300","4. close":"141.1900","5. volume":"2848992"},"2021-12-28":{"1. open":"141.5800","2. high":"141.7100","3. low":"140.1300","4. close":"140.4700","5. volume":"3298743"},"2021-12-27":{"1. open":"139.8200","2. high":"142.6000","3. low":"139.4300","4. close":"141.4600","5. volume":"3802592"},"2021-12-23":{"1. open":"139.6500","2. high":"140.2300","3. low":"138.7200","4. close":"139.1600","5. volume":"3492052"},"2021-12-22":{"1. open":"135.8800","2. high":"139.0200","3. low":"135.7900","4. close":"138.9900","5. volume":"6768868"},"2021-12-21":{"1. open":"136.0200","2. high":"137.1767","3. low":"133.4000","4. close":"135.2700","5. volume":"7153827"},"2021-12-20":{"1. open":"136.2000","2. high":"137.8100","3. low":"134.2200","4. close":"134.9800","5. volume":"6501433"},"2021-12-17":{"1. open":"137.5400","2. high":"139.2700","3. low":"136.8900","4. close":"137.1100","5. volume":"12156222"},"2021-12-16":{"1. open":"135.4400","2. high":"136.6100","3. low":"134.6000","4. close":"136.0900","5. volume":"6984050"},"2021-12-15":{"1. open":"133.5400","2. high":"135.6700","3. low":"132.9000","4. close":"135.5600","5. volume":"6422458"},"2021-12-14":{"1. open":"135.9300","2. high":"136.0000","3. low":"132.0000","4. close":"132.9400","5. volume":"8193321"},"2021-12-13":{"1. open":"134.5000","2. high":"137.0000","3. low":"134.5000","4. close":"135.9600","5. volume":"5094833"},"2021-12-10":{"1. open":"133.4200","2. high":"134.5000","3. low":"132.8700","4. close":"134.3700","5. volume":"4371797"},"2021-12-09":{"1. open":"132.5000","2. high":"133.1100","3. low":"131.4800","4. close":"132.5300","5. volume":"2663411"},"2021-12-08":{"1. open":"132.8000","2. high":"133.4500","3. low":"131.1200","4. close":"132.3700","5. volume":"5389410"},"2021-12-07":{"1. open":"134.0000","2. high":"134.0800","3. low":"131.8000","4. close":"132.4200","5. volume":"5143597"},"2021-12-06":{"1. open":"130.7600","2. high":"133.2800","3. low":"130.6100","4. close":"132.4700","5. volume":"6601840"},"2021-12-03":{"1. open":"128.8750","2. high":"130.4550","3. low":"128.0300","4. close":"130.2700","5. volume":"5254610"},"2021-12-02":{"1. open":"126.2900","2. high":"129.8500","3. low":"126.2900","4. close":"128.3800","5. volume":"5090982"},"2021-12-01":{"1. open":"126.4800","2. high":"128.4800","3. low":"125.1200","4. close":"126.7400","5. volume":"4816874"},"2021-11-30":{"1. open":"128.2000","2. high":"128.7900","3. low":"125.3400","4. close":"125.7700","5. volume":"7270172"},"2021-11-29":{"1. open":"126.3500","2. high":"128.9400","3. low":"125.3600","4. close":"128.0300","5. volume":"5648325"},"2021-11-26":{"1. open":"127.8100","2. high":"129.7500","3. low":"125.4400","4. close":"125.8800","5. volume":"4671350"},"2021-11-24":{"1. open":"124.0650","2. high":"125.2818","3. low":"124.0000","4. close":"125.0700","5. volume":"3729581"},"2021-11-23":{"1. open":"124.5100","2. high":"124.8900","3. low":"123.2200","4. close":"124.4800","5. volume":"4873730"},"2021-11-22":{"1. open":"126.7800","2. high":"126.8000","3. low":"124.6800","4. close":"125.2600","5. volume":"4205655"},"2021-11-19":{"1. open":"128.4100","2. high":"128.5300","3. low":"126.4600","4. close":"126.8400","5. volume":"6867681"},"2021-11-18":{"1. open":"129.3100","2. high":"129.4300","3. low":"127.4700","4. close":"127.6400","5. volume":"4467001"},"2021-11-17":{"1. open":"130.6100","2. high":"130.7000","3. low":"128.5400","4. close":"128.6200","5. volume":"4759890"},"2021-11-16":{"1. open":"129.6400","2. high":"131.6050","3. low":"129.6400","4. close":"130.8900","5. volume":"4141322"},"2021-11-15":{"1. open":"128.7700","2. high":"130.1950","3. low":"128.2600","4. close":"129.4400","5. volume":"4565941"},"2021-11-12":{"1. open":"127.9400","2. high":"128.8500","3. low":"127.1200","4. close":"128.4500","5. volume":"6441487"},"2021-11-11":{"1. open":"127.9700","2. high":"128.9600","3. low":"127.2400","4. close":"127.2500","5. volume":"5054821"},"2021-11-10":{"1. open":"126.1900","2. high":"128.1100","3. low":"126.0500","4. close":"127.8200","5. volume":"5358931"},"2021-11-09":{"1. open":"126.7000","2. high":"127.5000","3. low":"126.2500","4. close":"126.4300","5. volume":"5112082"},"2021-11-08":{"1. open":"124.0000","2. high":"127.2300","3. low":"123.8100","4. close":"126.8000","5. volume":"4929976"},"2021-11-05":{"1. open":"127.0800","2. high":"127.3200","3. low":"123.9300","4. close":"124.3700","5. volume":"7989929"},"2021-11-04":{"1. open":"128.9500","2. high":"129.4900","3. low":"128.1900","4. close":"129.0900","5. volume":"4675894"},"2021-11-03":{"1. open":"127.3800","2. high":"128.7400","3. low":"126.9700","4. close":"128.7000","5. volume":"5110642"}}}
\ No newline at end of file
diff --git a/Backend/data/daily_ACA.json b/Backend/data/daily_ACA.json
new file mode 100644
index 00000000..698460d2
--- /dev/null
+++ b/Backend/data/daily_ACA.json
@@ -0,0 +1 @@
+{"Meta Data":{"1. Information":"Daily Prices (open, high, low, close) and Volumes","2. Symbol":"ACA","3. Last Refreshed":"2022-03-28","4. Output Size":"Compact","5. Time Zone":"US/Eastern"},"Time Series (Daily)":{"2022-03-28":{"1. open":"57.8900","2. high":"58.1000","3. low":"57.3300","4. close":"57.9300","5. volume":"169219"},"2022-03-25":{"1. open":"57.5800","2. high":"58.2400","3. low":"57.1500","4. close":"58.1400","5. volume":"208995"},"2022-03-24":{"1. open":"56.7900","2. high":"57.4800","3. low":"56.2300","4. close":"57.4800","5. volume":"263488"},"2022-03-23":{"1. open":"57.3200","2. high":"57.8650","3. low":"56.7100","4. close":"56.9400","5. volume":"142770"},"2022-03-22":{"1. open":"58.6100","2. high":"58.6500","3. low":"57.0500","4. close":"57.9500","5. volume":"317625"},"2022-03-21":{"1. open":"57.3500","2. high":"59.1000","3. low":"57.3500","4. close":"58.3900","5. volume":"221274"},"2022-03-18":{"1. open":"58.0100","2. high":"58.0100","3. low":"56.9550","4. close":"57.4800","5. volume":"510142"},"2022-03-17":{"1. open":"57.6200","2. high":"58.6750","3. low":"57.6200","4. close":"57.9800","5. volume":"199056"},"2022-03-16":{"1. open":"57.4400","2. high":"58.7900","3. low":"57.4400","4. close":"58.2600","5. volume":"508708"},"2022-03-15":{"1. open":"57.4400","2. high":"57.7100","3. low":"55.6900","4. close":"57.0600","5. volume":"241042"},"2022-03-14":{"1. open":"57.7100","2. high":"57.8800","3. low":"57.0500","4. close":"57.2900","5. volume":"305904"},"2022-03-11":{"1. open":"57.8000","2. high":"58.5100","3. low":"56.8100","4. close":"57.5100","5. volume":"438441"},"2022-03-10":{"1. open":"56.2800","2. high":"57.8200","3. low":"55.3000","4. close":"57.7900","5. volume":"273196"},"2022-03-09":{"1. open":"56.9100","2. high":"57.7400","3. low":"56.3500","4. close":"57.3400","5. volume":"340691"},"2022-03-08":{"1. open":"54.5000","2. high":"57.5000","3. low":"54.4000","4. close":"56.1700","5. volume":"459502"},"2022-03-07":{"1. open":"54.5200","2. high":"55.2700","3. low":"53.6500","4. close":"54.7100","5. volume":"580750"},"2022-03-04":{"1. open":"53.7200","2. high":"55.1900","3. low":"53.0200","4. close":"54.4800","5. volume":"264191"},"2022-03-03":{"1. open":"54.9800","2. high":"55.0500","3. low":"53.6800","4. close":"54.5000","5. volume":"271461"},"2022-03-02":{"1. open":"52.1700","2. high":"54.8600","3. low":"51.9500","4. close":"54.5200","5. volume":"307376"},"2022-03-01":{"1. open":"52.8000","2. high":"53.0800","3. low":"51.3175","4. close":"52.0200","5. volume":"297173"},"2022-02-28":{"1. open":"50.7100","2. high":"53.3975","3. low":"50.7100","4. close":"52.6700","5. volume":"356475"},"2022-02-25":{"1. open":"49.3000","2. high":"51.5300","3. low":"49.3000","4. close":"51.5000","5. volume":"268941"},"2022-02-24":{"1. open":"48.7100","2. high":"49.9200","3. low":"45.3600","4. close":"49.2300","5. volume":"419834"},"2022-02-23":{"1. open":"47.0600","2. high":"47.2600","3. low":"45.8000","4. close":"46.0600","5. volume":"201719"},"2022-02-22":{"1. open":"47.0800","2. high":"47.7800","3. low":"46.3800","4. close":"46.7000","5. volume":"148988"},"2022-02-18":{"1. open":"47.6200","2. high":"48.1700","3. low":"46.9100","4. close":"47.3200","5. volume":"227921"},"2022-02-17":{"1. open":"47.2400","2. high":"48.4200","3. low":"46.9500","4. close":"48.0300","5. volume":"305435"},"2022-02-16":{"1. open":"46.3700","2. high":"48.0300","3. low":"46.3700","4. close":"47.9000","5. volume":"188346"},"2022-02-15":{"1. open":"46.0100","2. high":"47.0000","3. low":"45.9800","4. close":"46.7000","5. volume":"118118"},"2022-02-14":{"1. open":"44.3900","2. high":"45.6500","3. low":"43.9500","4. close":"45.3200","5. volume":"518913"},"2022-02-11":{"1. open":"43.9100","2. high":"44.8800","3. low":"43.5500","4. close":"44.1700","5. volume":"213486"},"2022-02-10":{"1. open":"45.0900","2. high":"45.5000","3. low":"43.4200","4. close":"43.6600","5. volume":"233351"},"2022-02-09":{"1. open":"45.3200","2. high":"46.2100","3. low":"45.1100","4. close":"45.6100","5. volume":"480456"},"2022-02-08":{"1. open":"44.5200","2. high":"45.3600","3. low":"44.5200","4. close":"44.9200","5. volume":"250317"},"2022-02-07":{"1. open":"44.0000","2. high":"45.0300","3. low":"43.8400","4. close":"44.4000","5. volume":"131291"},"2022-02-04":{"1. open":"44.7600","2. high":"44.7600","3. low":"43.4900","4. close":"44.1100","5. volume":"184637"},"2022-02-03":{"1. open":"44.5700","2. high":"45.3800","3. low":"44.5300","4. close":"44.8400","5. volume":"163695"},"2022-02-02":{"1. open":"46.5000","2. high":"46.9200","3. low":"45.0550","4. close":"45.4200","5. volume":"185313"},"2022-02-01":{"1. open":"46.6400","2. high":"46.9300","3. low":"45.9200","4. close":"46.4900","5. volume":"200755"},"2022-01-31":{"1. open":"45.4900","2. high":"46.8000","3. low":"45.4900","4. close":"46.6600","5. volume":"221484"},"2022-01-28":{"1. open":"45.0000","2. high":"45.9500","3. low":"43.8500","4. close":"45.9100","5. volume":"232668"},"2022-01-27":{"1. open":"47.0300","2. high":"48.0700","3. low":"44.5200","4. close":"44.8100","5. volume":"315140"},"2022-01-26":{"1. open":"49.1400","2. high":"49.9900","3. low":"46.5100","4. close":"46.9900","5. volume":"152126"},"2022-01-25":{"1. open":"48.2300","2. high":"49.1700","3. low":"46.7000","4. close":"48.4800","5. volume":"168715"},"2022-01-24":{"1. open":"47.1400","2. high":"49.3800","3. low":"46.3400","4. close":"49.1200","5. volume":"184812"},"2022-01-21":{"1. open":"48.4300","2. high":"49.7600","3. low":"47.4800","4. close":"47.8600","5. volume":"186609"},"2022-01-20":{"1. open":"51.1500","2. high":"51.5200","3. low":"48.3700","4. close":"48.4500","5. volume":"275789"},"2022-01-19":{"1. open":"52.7500","2. high":"52.8000","3. low":"50.4150","4. close":"50.9000","5. volume":"223215"},"2022-01-18":{"1. open":"51.8300","2. high":"52.7200","3. low":"51.3200","4. close":"52.6400","5. volume":"269512"},"2022-01-14":{"1. open":"51.7300","2. high":"52.4600","3. low":"51.5650","4. close":"52.4100","5. volume":"265664"},"2022-01-13":{"1. open":"50.3100","2. high":"52.2600","3. low":"50.1400","4. close":"52.2500","5. volume":"247373"},"2022-01-12":{"1. open":"50.7600","2. high":"51.0775","3. low":"49.5050","4. close":"49.9500","5. volume":"183835"},"2022-01-11":{"1. open":"50.7500","2. high":"50.9400","3. low":"49.6400","4. close":"50.6200","5. volume":"110688"},"2022-01-10":{"1. open":"51.2100","2. high":"51.2100","3. low":"49.9700","4. close":"50.6300","5. volume":"173845"},"2022-01-07":{"1. open":"52.4000","2. high":"52.8773","3. low":"51.3100","4. close":"51.3600","5. volume":"170366"},"2022-01-06":{"1. open":"53.3400","2. high":"53.5300","3. low":"52.3750","4. close":"52.6700","5. volume":"116579"},"2022-01-05":{"1. open":"54.7800","2. high":"55.6800","3. low":"53.2500","4. close":"53.3400","5. volume":"113204"},"2022-01-04":{"1. open":"54.0000","2. high":"55.3800","3. low":"53.6200","4. close":"54.9500","5. volume":"155724"},"2022-01-03":{"1. open":"53.2400","2. high":"54.2700","3. low":"52.6600","4. close":"53.5500","5. volume":"178776"},"2021-12-31":{"1. open":"51.9400","2. high":"52.9200","3. low":"51.8100","4. close":"52.7000","5. volume":"159234"},"2021-12-30":{"1. open":"52.7700","2. high":"53.3100","3. low":"52.0100","4. close":"52.0500","5. volume":"147699"},"2021-12-29":{"1. open":"52.2500","2. high":"53.3500","3. low":"51.9200","4. close":"52.9400","5. volume":"120911"},"2021-12-28":{"1. open":"52.5400","2. high":"52.8900","3. low":"52.0700","4. close":"52.2300","5. volume":"84838"},"2021-12-27":{"1. open":"51.9500","2. high":"52.6600","3. low":"51.2501","4. close":"52.6300","5. volume":"112686"},"2021-12-23":{"1. open":"51.9500","2. high":"52.5700","3. low":"51.8250","4. close":"51.8900","5. volume":"94546"},"2021-12-22":{"1. open":"51.0800","2. high":"52.0200","3. low":"50.9000","4. close":"51.7300","5. volume":"169440"},"2021-12-21":{"1. open":"49.3900","2. high":"51.3550","3. low":"49.3900","4. close":"51.2000","5. volume":"171422"},"2021-12-20":{"1. open":"50.4200","2. high":"50.4950","3. low":"47.6500","4. close":"48.5900","5. volume":"332160"},"2021-12-17":{"1. open":"52.1900","2. high":"53.1900","3. low":"50.9200","4. close":"51.5000","5. volume":"1432594"},"2021-12-16":{"1. open":"54.3400","2. high":"55.0600","3. low":"52.4700","4. close":"52.4700","5. volume":"243148"},"2021-12-15":{"1. open":"53.7600","2. high":"54.2900","3. low":"51.9600","4. close":"53.9200","5. volume":"406438"},"2021-12-14":{"1. open":"54.6900","2. high":"55.4100","3. low":"53.8300","4. close":"53.8900","5. volume":"227814"},"2021-12-13":{"1. open":"54.8100","2. high":"55.7650","3. low":"54.6760","4. close":"54.7400","5. volume":"250065"},"2021-12-10":{"1. open":"55.5300","2. high":"55.9700","3. low":"54.7300","4. close":"55.0500","5. volume":"113354"},"2021-12-09":{"1. open":"56.0700","2. high":"56.7200","3. low":"55.0500","4. close":"55.0600","5. volume":"144579"},"2021-12-08":{"1. open":"55.1800","2. high":"57.0400","3. low":"55.1500","4. close":"56.7800","5. volume":"241182"},"2021-12-07":{"1. open":"56.5500","2. high":"56.5700","3. low":"55.2000","4. close":"55.2700","5. volume":"199944"},"2021-12-06":{"1. open":"54.5200","2. high":"56.4200","3. low":"54.2400","4. close":"55.4900","5. volume":"208895"},"2021-12-03":{"1. open":"51.9500","2. high":"53.5800","3. low":"51.3700","4. close":"53.4900","5. volume":"301690"},"2021-12-02":{"1. open":"51.2300","2. high":"52.4050","3. low":"50.8700","4. close":"51.8400","5. volume":"186959"},"2021-12-01":{"1. open":"52.8700","2. high":"53.2800","3. low":"50.6500","4. close":"50.6600","5. volume":"173931"},"2021-11-30":{"1. open":"53.4000","2. high":"53.4000","3. low":"51.0900","4. close":"51.1700","5. volume":"303424"},"2021-11-29":{"1. open":"55.2500","2. high":"55.2500","3. low":"53.7601","4. close":"53.9600","5. volume":"186285"},"2021-11-26":{"1. open":"55.2500","2. high":"55.8100","3. low":"53.7000","4. close":"54.5000","5. volume":"120276"},"2021-11-24":{"1. open":"57.5200","2. high":"57.6700","3. low":"57.0000","4. close":"57.2300","5. volume":"85120"},"2021-11-23":{"1. open":"58.2200","2. high":"58.7800","3. low":"57.1400","4. close":"57.8500","5. volume":"180825"},"2021-11-22":{"1. open":"57.9900","2. high":"58.9600","3. low":"57.0100","4. close":"58.2000","5. volume":"179076"},"2021-11-19":{"1. open":"56.0300","2. high":"57.7200","3. low":"55.9950","4. close":"57.4300","5. volume":"158054"},"2021-11-18":{"1. open":"56.6500","2. high":"56.8800","3. low":"55.9050","4. close":"56.5800","5. volume":"233826"},"2021-11-17":{"1. open":"57.2300","2. high":"57.9200","3. low":"55.4000","4. close":"56.5500","5. volume":"250999"},"2021-11-16":{"1. open":"55.6000","2. high":"57.7200","3. low":"54.9500","4. close":"57.6600","5. volume":"402314"},"2021-11-15":{"1. open":"55.8700","2. high":"55.9000","3. low":"55.1500","4. close":"55.6900","5. volume":"295778"},"2021-11-12":{"1. open":"55.3000","2. high":"55.7400","3. low":"54.7250","4. close":"55.4000","5. volume":"207512"},"2021-11-11":{"1. open":"55.5500","2. high":"56.1100","3. low":"55.1201","4. close":"55.3500","5. volume":"108397"},"2021-11-10":{"1. open":"55.6900","2. high":"56.5400","3. low":"55.0100","4. close":"55.5800","5. volume":"155555"},"2021-11-09":{"1. open":"55.9100","2. high":"56.7600","3. low":"55.2900","4. close":"55.6800","5. volume":"180903"},"2021-11-08":{"1. open":"55.7200","2. high":"57.0550","3. low":"55.2900","4. close":"55.9100","5. volume":"238307"},"2021-11-05":{"1. open":"52.7200","2. high":"55.4000","3. low":"52.4100","4. close":"55.0500","5. volume":"215370"},"2021-11-04":{"1. open":"52.4200","2. high":"53.8200","3. low":"50.7450","4. close":"52.3000","5. volume":"329411"},"2021-11-03":{"1. open":"53.9000","2. high":"55.2400","3. low":"52.7900","4. close":"54.7400","5. volume":"174567"}}}
\ No newline at end of file
diff --git a/Backend/data/daily_AXS.json b/Backend/data/daily_AXS.json
deleted file mode 100644
index f6306470..00000000
--- a/Backend/data/daily_AXS.json
+++ /dev/null
@@ -1 +0,0 @@
-{"Meta Data":{"1. Information":"Daily Prices (open, high, low, close) and Volumes","2. Symbol":"AXS","3. Last Refreshed":"2022-03-25 16:00:01","4. Output Size":"Compact","5. Time Zone":"US/Eastern"},"Time Series (Daily)":{"2022-03-25":{"1. open":"57.4900","2. high":"57.9000","3. low":"57.0600","4. close":"57.8400","5. volume":"408965"},"2022-03-24":{"1. open":"57.0000","2. high":"57.4000","3. low":"56.6700","4. close":"57.3700","5. volume":"540450"},"2022-03-23":{"1. open":"56.8500","2. high":"57.2225","3. low":"56.4100","4. close":"56.9000","5. volume":"552782"},"2022-03-22":{"1. open":"56.5900","2. high":"57.4700","3. low":"56.4600","4. close":"56.9300","5. volume":"813655"},"2022-03-21":{"1. open":"56.0000","2. high":"56.6600","3. low":"55.3900","4. close":"56.1600","5. volume":"447825"},"2022-03-18":{"1. open":"54.0900","2. high":"55.5900","3. low":"54.0900","4. close":"55.4700","5. volume":"1520068"},"2022-03-17":{"1. open":"53.8200","2. high":"54.5400","3. low":"53.4600","4. close":"54.5200","5. volume":"525260"},"2022-03-16":{"1. open":"53.7700","2. high":"54.4600","3. low":"53.2500","4. close":"54.2400","5. volume":"547855"},"2022-03-15":{"1. open":"52.6100","2. high":"53.5300","3. low":"52.5500","4. close":"53.2100","5. volume":"488162"},"2022-03-14":{"1. open":"52.3200","2. high":"53.1200","3. low":"51.7600","4. close":"52.2900","5. volume":"388818"},"2022-03-11":{"1. open":"52.0200","2. high":"52.4000","3. low":"51.2900","4. close":"51.6300","5. volume":"416145"},"2022-03-10":{"1. open":"51.5100","2. high":"52.1500","3. low":"51.0600","4. close":"51.5700","5. volume":"457273"},"2022-03-09":{"1. open":"52.0700","2. high":"52.7500","3. low":"51.6800","4. close":"52.4100","5. volume":"504647"},"2022-03-08":{"1. open":"51.5800","2. high":"51.8550","3. low":"49.7600","4. close":"50.8600","5. volume":"584812"},"2022-03-07":{"1. open":"52.9000","2. high":"52.9000","3. low":"51.0000","4. close":"51.0400","5. volume":"675681"},"2022-03-04":{"1. open":"53.8400","2. high":"54.3000","3. low":"53.1000","4. close":"53.6000","5. volume":"526695"},"2022-03-03":{"1. open":"55.2800","2. high":"55.5000","3. low":"54.5100","4. close":"55.0200","5. volume":"508358"},"2022-03-02":{"1. open":"53.1300","2. high":"55.3600","3. low":"53.0200","4. close":"55.2300","5. volume":"760852"},"2022-03-01":{"1. open":"54.1500","2. high":"54.4600","3. low":"52.0950","4. close":"52.9200","5. volume":"729872"},"2022-02-28":{"1. open":"54.6600","2. high":"55.0800","3. low":"54.0400","4. close":"54.6200","5. volume":"786219"},"2022-02-25":{"1. open":"53.8100","2. high":"55.8400","3. low":"53.7300","4. close":"55.8000","5. volume":"816663"},"2022-02-24":{"1. open":"54.8000","2. high":"54.9800","3. low":"52.3800","4. close":"53.5000","5. volume":"1510037"},"2022-02-23":{"1. open":"56.6300","2. high":"57.0143","3. low":"55.6400","4. close":"55.8500","5. volume":"484263"},"2022-02-22":{"1. open":"57.3800","2. high":"57.8300","3. low":"56.1100","4. close":"56.5000","5. volume":"410133"},"2022-02-18":{"1. open":"57.4100","2. high":"58.1200","3. low":"57.0900","4. close":"57.6800","5. volume":"315590"},"2022-02-17":{"1. open":"57.0900","2. high":"57.9200","3. low":"56.4100","4. close":"57.5400","5. volume":"533814"},"2022-02-16":{"1. open":"56.5900","2. high":"57.6550","3. low":"56.3900","4. close":"57.4000","5. volume":"353673"},"2022-02-15":{"1. open":"56.3000","2. high":"56.9100","3. low":"56.0100","4. close":"56.6000","5. volume":"338682"},"2022-02-14":{"1. open":"56.0000","2. high":"56.6000","3. low":"55.4600","4. close":"56.0900","5. volume":"403972"},"2022-02-11":{"1. open":"55.8500","2. high":"56.8800","3. low":"55.4500","4. close":"56.1400","5. volume":"486972"},"2022-02-10":{"1. open":"56.4800","2. high":"57.0600","3. low":"55.7650","4. close":"55.9800","5. volume":"347400"},"2022-02-09":{"1. open":"56.9000","2. high":"57.1000","3. low":"55.9800","4. close":"56.5600","5. volume":"542885"},"2022-02-08":{"1. open":"55.9800","2. high":"56.8800","3. low":"55.5405","4. close":"56.8400","5. volume":"612983"},"2022-02-07":{"1. open":"56.2900","2. high":"56.7600","3. low":"55.7907","4. close":"56.3000","5. volume":"403228"},"2022-02-04":{"1. open":"56.4300","2. high":"56.8000","3. low":"55.6200","4. close":"56.1700","5. volume":"390522"},"2022-02-03":{"1. open":"56.8000","2. high":"57.7000","3. low":"56.2833","4. close":"56.6300","5. volume":"500713"},"2022-02-02":{"1. open":"57.1100","2. high":"57.7500","3. low":"56.3400","4. close":"57.0000","5. volume":"823249"},"2022-02-01":{"1. open":"57.0000","2. high":"57.3600","3. low":"56.1400","4. close":"57.3400","5. volume":"480941"},"2022-01-31":{"1. open":"56.5900","2. high":"56.9800","3. low":"55.4300","4. close":"56.9800","5. volume":"535611"},"2022-01-28":{"1. open":"55.1100","2. high":"56.9200","3. low":"55.0000","4. close":"56.9200","5. volume":"1016090"},"2022-01-27":{"1. open":"55.9000","2. high":"57.9700","3. low":"52.0801","4. close":"54.4300","5. volume":"1287706"},"2022-01-26":{"1. open":"56.2100","2. high":"57.3000","3. low":"55.3100","4. close":"55.8400","5. volume":"753182"},"2022-01-25":{"1. open":"55.7500","2. high":"56.5400","3. low":"54.1900","4. close":"56.0800","5. volume":"450373"},"2022-01-24":{"1. open":"55.1800","2. high":"56.2300","3. low":"54.3300","4. close":"56.0100","5. volume":"533457"},"2022-01-21":{"1. open":"56.4100","2. high":"56.7900","3. low":"55.4100","4. close":"55.7800","5. volume":"614453"},"2022-01-20":{"1. open":"56.6300","2. high":"57.7400","3. low":"56.2400","4. close":"56.5000","5. volume":"406869"},"2022-01-19":{"1. open":"57.2600","2. high":"57.2600","3. low":"55.9100","4. close":"56.1600","5. volume":"322097"},"2022-01-18":{"1. open":"56.9300","2. high":"57.3000","3. low":"56.4500","4. close":"56.6400","5. volume":"295546"},"2022-01-14":{"1. open":"56.3900","2. high":"57.0800","3. low":"55.7600","4. close":"57.0000","5. volume":"295232"},"2022-01-13":{"1. open":"56.1600","2. high":"56.8700","3. low":"55.9950","4. close":"56.5700","5. volume":"262340"},"2022-01-12":{"1. open":"56.3200","2. high":"56.3500","3. low":"55.4250","4. close":"55.9900","5. volume":"416679"},"2022-01-11":{"1. open":"55.8400","2. high":"56.2800","3. low":"55.1350","4. close":"56.0800","5. volume":"445209"},"2022-01-10":{"1. open":"55.7600","2. high":"55.9100","3. low":"54.7400","4. close":"55.3800","5. volume":"357967"},"2022-01-07":{"1. open":"55.7400","2. high":"55.7400","3. low":"54.9250","4. close":"55.4300","5. volume":"301451"},"2022-01-06":{"1. open":"54.8600","2. high":"55.7150","3. low":"54.2900","4. close":"55.5000","5. volume":"511577"},"2022-01-05":{"1. open":"55.3400","2. high":"55.7850","3. low":"54.1900","4. close":"54.2400","5. volume":"647027"},"2022-01-04":{"1. open":"55.1100","2. high":"55.4300","3. low":"54.6100","4. close":"54.8000","5. volume":"666553"},"2022-01-03":{"1. open":"54.6300","2. high":"55.0700","3. low":"53.8500","4. close":"54.0500","5. volume":"415290"},"2021-12-31":{"1. open":"54.2200","2. high":"54.9800","3. low":"54.2200","4. close":"54.4700","5. volume":"199521"},"2021-12-30":{"1. open":"54.5600","2. high":"54.7800","3. low":"54.0950","4. close":"54.2200","5. volume":"357049"},"2021-12-29":{"1. open":"53.6300","2. high":"54.4300","3. low":"53.4900","4. close":"54.3900","5. volume":"243914"},"2021-12-28":{"1. open":"52.8900","2. high":"54.0200","3. low":"52.8900","4. close":"53.9800","5. volume":"267349"},"2021-12-27":{"1. open":"51.9000","2. high":"52.9800","3. low":"51.5401","4. close":"52.8700","5. volume":"223548"},"2021-12-23":{"1. open":"51.5500","2. high":"52.3000","3. low":"51.2700","4. close":"52.0800","5. volume":"211711"},"2021-12-22":{"1. open":"51.0400","2. high":"51.4950","3. low":"50.5600","4. close":"51.1300","5. volume":"368749"},"2021-12-21":{"1. open":"51.0200","2. high":"52.0100","3. low":"50.9800","4. close":"51.1200","5. volume":"238234"},"2021-12-20":{"1. open":"50.8500","2. high":"51.1250","3. low":"49.7800","4. close":"50.6900","5. volume":"314787"},"2021-12-17":{"1. open":"52.2200","2. high":"52.4300","3. low":"51.4000","4. close":"51.5600","5. volume":"544432"},"2021-12-16":{"1. open":"52.2000","2. high":"52.7250","3. low":"51.8750","4. close":"52.2000","5. volume":"303341"},"2021-12-15":{"1. open":"51.6400","2. high":"52.4400","3. low":"51.4400","4. close":"51.9900","5. volume":"316142"},"2021-12-14":{"1. open":"51.6200","2. high":"52.7200","3. low":"51.6050","4. close":"51.7000","5. volume":"288345"},"2021-12-13":{"1. open":"51.8500","2. high":"52.2100","3. low":"51.1700","4. close":"51.4800","5. volume":"273265"},"2021-12-10":{"1. open":"52.7900","2. high":"52.9700","3. low":"51.8300","4. close":"52.2400","5. volume":"258448"},"2021-12-09":{"1. open":"51.7400","2. high":"52.7499","3. low":"51.7400","4. close":"52.3300","5. volume":"218561"},"2021-12-08":{"1. open":"52.2100","2. high":"52.4150","3. low":"51.7700","4. close":"52.2000","5. volume":"198347"},"2021-12-07":{"1. open":"52.5500","2. high":"52.9200","3. low":"52.0300","4. close":"52.2100","5. volume":"428777"},"2021-12-06":{"1. open":"52.4700","2. high":"53.0600","3. low":"52.1700","4. close":"52.5000","5. volume":"578818"},"2021-12-03":{"1. open":"52.6300","2. high":"52.9150","3. low":"51.8500","4. close":"51.9100","5. volume":"532941"},"2021-12-02":{"1. open":"49.9700","2. high":"51.9600","3. low":"49.9700","4. close":"51.6400","5. volume":"304553"},"2021-12-01":{"1. open":"50.4500","2. high":"51.2500","3. low":"49.7100","4. close":"49.7400","5. volume":"277052"},"2021-11-30":{"1. open":"50.2300","2. high":"50.7800","3. low":"49.5000","4. close":"49.6800","5. volume":"544924"},"2021-11-29":{"1. open":"51.8400","2. high":"51.8400","3. low":"50.3700","4. close":"50.7900","5. volume":"383781"},"2021-11-26":{"1. open":"50.6900","2. high":"51.3700","3. low":"49.9300","4. close":"50.9900","5. volume":"263311"},"2021-11-24":{"1. open":"53.7200","2. high":"53.7200","3. low":"52.4800","4. close":"52.5800","5. volume":"314158"},"2021-11-23":{"1. open":"53.0900","2. high":"53.8000","3. low":"52.9750","4. close":"53.6900","5. volume":"298468"},"2021-11-22":{"1. open":"51.8300","2. high":"53.1100","3. low":"51.7700","4. close":"52.6700","5. volume":"281971"},"2021-11-19":{"1. open":"52.1500","2. high":"52.4000","3. low":"51.4000","4. close":"51.5500","5. volume":"326093"},"2021-11-18":{"1. open":"53.2300","2. high":"53.3600","3. low":"52.1000","4. close":"52.1200","5. volume":"233109"},"2021-11-17":{"1. open":"52.9600","2. high":"53.4500","3. low":"52.5833","4. close":"53.2000","5. volume":"302100"},"2021-11-16":{"1. open":"53.3900","2. high":"53.7300","3. low":"53.1800","4. close":"53.2600","5. volume":"314015"},"2021-11-15":{"1. open":"52.8700","2. high":"53.3800","3. low":"52.5900","4. close":"53.3100","5. volume":"265603"},"2021-11-12":{"1. open":"52.7100","2. high":"52.8500","3. low":"52.1100","4. close":"52.6000","5. volume":"168901"},"2021-11-11":{"1. open":"52.6150","2. high":"52.8900","3. low":"52.3000","4. close":"52.4800","5. volume":"162487"},"2021-11-10":{"1. open":"52.4100","2. high":"52.8200","3. low":"52.2100","4. close":"52.4700","5. volume":"187495"},"2021-11-09":{"1. open":"52.7400","2. high":"52.8800","3. low":"52.2000","4. close":"52.4000","5. volume":"201218"},"2021-11-08":{"1. open":"53.2200","2. high":"53.5700","3. low":"52.8300","4. close":"52.9000","5. volume":"224539"},"2021-11-05":{"1. open":"52.2300","2. high":"53.1900","3. low":"52.2300","4. close":"53.1200","5. volume":"184878"},"2021-11-04":{"1. open":"53.0300","2. high":"53.0300","3. low":"51.4500","4. close":"51.8400","5. volume":"330913"},"2021-11-03":{"1. open":"52.6600","2. high":"53.4700","3. low":"52.6000","4. close":"52.9800","5. volume":"458253"},"2021-11-02":{"1. open":"53.7500","2. high":"53.8200","3. low":"52.6000","4. close":"53.0500","5. volume":"330963"}}}
\ No newline at end of file
diff --git a/Backend/data/daily_IBM.json b/Backend/data/daily_IBM.json
index cf35a8d0..d596a379 100644
--- a/Backend/data/daily_IBM.json
+++ b/Backend/data/daily_IBM.json
@@ -1 +1 @@
-{"Meta Data":{"1. Information":"Daily Prices (open, high, low, close) and Volumes","2. Symbol":"IBM","3. Last Refreshed":"2022-03-24","4. Output Size":"Compact","5. Time Zone":"US/Eastern"},"Time Series (Daily)":{"2022-03-24":{"1. open":"128.3300","2. high":"129.3700","3. low":"127.8000","4. close":"129.2500","5. volume":"2971075"},"2022-03-23":{"1. open":"129.0800","2. high":"129.3200","3. low":"128.2500","4. close":"128.3000","5. volume":"2924535"},"2022-03-22":{"1. open":"128.5000","2. high":"129.3000","3. low":"127.8500","4. close":"129.0600","5. volume":"2649026"},"2022-03-21":{"1. open":"129.0000","2. high":"129.7400","3. low":"127.4000","4. close":"128.1000","5. volume":"3379393"},"2022-03-18":{"1. open":"127.3800","2. high":"128.9300","3. low":"126.3700","4. close":"128.7600","5. volume":"7400216"},"2022-03-17":{"1. open":"127.1000","2. high":"128.2900","3. low":"126.5300","4. close":"127.9600","5. volume":"3671903"},"2022-03-16":{"1. open":"126.5000","2. high":"127.2842","3. low":"124.7100","4. close":"127.0400","5. volume":"4292845"},"2022-03-15":{"1. open":"124.0000","2. high":"125.9398","3. low":"123.2200","4. close":"125.6400","5. volume":"4021228"},"2022-03-14":{"1. open":"124.4500","2. high":"125.1600","3. low":"122.6850","4. close":"123.9400","5. volume":"3289440"},"2022-03-11":{"1. open":"125.0000","2. high":"126.7700","3. low":"123.9100","4. close":"123.9600","5. volume":"4119630"},"2022-03-10":{"1. open":"125.7500","2. high":"126.0300","3. low":"123.1250","4. close":"124.3500","5. volume":"5326835"},"2022-03-09":{"1. open":"127.4100","2. high":"128.1000","3. low":"125.9100","4. close":"126.2200","5. volume":"4403499"},"2022-03-08":{"1. open":"126.6200","2. high":"128.3450","3. low":"124.8200","4. close":"125.6800","5. volume":"4887565"},"2022-03-07":{"1. open":"126.4700","2. high":"127.9050","3. low":"125.6200","4. close":"126.0700","5. volume":"5047358"},"2022-03-04":{"1. open":"124.4000","2. high":"127.3500","3. low":"124.2103","4. close":"126.6200","5. volume":"4402911"},"2022-03-03":{"1. open":"124.9600","2. high":"126.6650","3. low":"124.2351","4. close":"125.9300","5. volume":"5206649"},"2022-03-02":{"1. open":"122.5900","2. high":"124.6400","3. low":"121.8000","4. close":"123.8600","5. volume":"4891435"},"2022-03-01":{"1. open":"122.6700","2. high":"123.3900","3. low":"120.7000","4. close":"121.3500","5. volume":"4873331"},"2022-02-28":{"1. open":"122.2100","2. high":"123.3851","3. low":"121.0388","4. close":"122.5100","5. volume":"6757332"},"2022-02-25":{"1. open":"122.0500","2. high":"124.2625","3. low":"121.4500","4. close":"124.1800","5. volume":"4460904"},"2022-02-24":{"1. open":"120.0000","2. high":"122.1000","3. low":"118.8100","4. close":"121.9700","5. volume":"6563202"},"2022-02-23":{"1. open":"124.3800","2. high":"124.7000","3. low":"121.8700","4. close":"122.0700","5. volume":"4086367"},"2022-02-22":{"1. open":"124.2000","2. high":"125.0000","3. low":"122.6800","4. close":"123.9200","5. volume":"5306688"},"2022-02-18":{"1. open":"124.9400","2. high":"125.4400","3. low":"123.6100","4. close":"124.3500","5. volume":"4609212"},"2022-02-17":{"1. open":"128.0500","2. high":"128.5000","3. low":"124.8500","4. close":"124.9700","5. volume":"6796997"},"2022-02-16":{"1. open":"129.4500","2. high":"130.4400","3. low":"128.2600","4. close":"129.1800","5. volume":"4875612"},"2022-02-15":{"1. open":"130.6400","2. high":"131.6800","3. low":"129.6100","4. close":"129.9400","5. volume":"4395714"},"2022-02-14":{"1. open":"132.5900","2. high":"132.6500","3. low":"129.0700","4. close":"130.1500","5. volume":"5345289"},"2022-02-11":{"1. open":"133.9000","2. high":"134.7099","3. low":"132.3800","4. close":"132.6900","5. volume":"4176155"},"2022-02-10":{"1. open":"135.4700","2. high":"136.5600","3. low":"133.1700","4. close":"133.5200","5. volume":"5978640"},"2022-02-09":{"1. open":"137.8400","2. high":"138.3500","3. low":"136.8300","4. close":"137.7900","5. volume":"5393478"},"2022-02-08":{"1. open":"137.2300","2. high":"137.5200","3. low":"135.7800","4. close":"137.0200","5. volume":"4181825"},"2022-02-07":{"1. open":"137.4500","2. high":"137.8223","3. low":"136.2700","4. close":"137.2400","5. volume":"3759046"},"2022-02-04":{"1. open":"137.8600","2. high":"138.8200","3. low":"136.2150","4. close":"137.1500","5. volume":"4142045"},"2022-02-03":{"1. open":"137.0000","2. high":"138.7600","3. low":"135.8310","4. close":"137.7800","5. volume":"6100777"},"2022-02-02":{"1. open":"135.7000","2. high":"137.5550","3. low":"135.2600","4. close":"137.2500","5. volume":"5357237"},"2022-02-01":{"1. open":"133.7600","2. high":"135.9600","3. low":"132.5000","4. close":"135.5300","5. volume":"6206448"},"2022-01-31":{"1. open":"134.0900","2. high":"134.0900","3. low":"132.3000","4. close":"133.5700","5. volume":"5859043"},"2022-01-28":{"1. open":"133.1900","2. high":"134.5300","3. low":"131.7900","4. close":"134.5000","5. volume":"5471497"},"2022-01-27":{"1. open":"133.6600","2. high":"134.7500","3. low":"132.0800","4. close":"132.5200","5. volume":"5499566"},"2022-01-26":{"1. open":"136.4700","2. high":"137.0700","3. low":"133.1300","4. close":"134.2600","5. volume":"8335992"},"2022-01-25":{"1. open":"129.1400","2. high":"137.3361","3. low":"128.3000","4. close":"136.1000","5. volume":"19715698"},"2022-01-24":{"1. open":"127.9900","2. high":"129.1500","3. low":"124.1930","4. close":"128.8200","5. volume":"13777648"},"2022-01-21":{"1. open":"131.6500","2. high":"131.8700","3. low":"129.2700","4. close":"129.3500","5. volume":"5906950"},"2022-01-20":{"1. open":"131.2600","2. high":"132.8800","3. low":"130.5705","4. close":"130.8200","5. volume":"5278244"},"2022-01-19":{"1. open":"132.9000","2. high":"133.9000","3. low":"131.5000","4. close":"131.5800","5. volume":"4099035"},"2022-01-18":{"1. open":"132.9500","2. high":"133.8900","3. low":"131.7800","4. close":"132.9400","5. volume":"5236258"},"2022-01-14":{"1. open":"134.5500","2. high":"135.1400","3. low":"133.3000","4. close":"134.2100","5. volume":"5310305"},"2022-01-13":{"1. open":"133.9000","2. high":"136.0500","3. low":"133.5600","4. close":"134.7600","5. volume":"4868349"},"2022-01-12":{"1. open":"133.2500","2. high":"134.4700","3. low":"131.3700","4. close":"133.5900","5. volume":"5352014"},"2022-01-11":{"1. open":"130.5200","2. high":"133.2500","3. low":"127.9700","4. close":"132.8700","5. volume":"11081210"},"2022-01-10":{"1. open":"134.4700","2. high":"136.2000","3. low":"133.3800","4. close":"135.0300","5. volume":"5432807"},"2022-01-07":{"1. open":"134.9000","2. high":"135.6618","3. low":"133.5111","4. close":"134.8300","5. volume":"5238099"},"2022-01-06":{"1. open":"138.2000","2. high":"138.4099","3. low":"132.5100","4. close":"135.3400","5. volume":"9908081"},"2022-01-05":{"1. open":"138.3100","2. high":"142.2000","3. low":"137.8800","4. close":"138.2200","5. volume":"8956910"},"2022-01-04":{"1. open":"136.1000","2. high":"139.9500","3. low":"135.9000","4. close":"138.0200","5. volume":"7300011"},"2022-01-03":{"1. open":"134.0700","2. high":"136.2950","3. low":"133.6300","4. close":"136.0400","5. volume":"4610665"},"2021-12-31":{"1. open":"134.0000","2. high":"134.9900","3. low":"133.6100","4. close":"133.6600","5. volume":"3315313"},"2021-12-30":{"1. open":"133.7500","2. high":"134.3700","3. low":"133.3300","4. close":"133.9100","5. volume":"3158111"},"2021-12-29":{"1. open":"132.4000","2. high":"134.2100","3. low":"132.3000","4. close":"133.3500","5. volume":"4239935"},"2021-12-28":{"1. open":"131.6000","2. high":"133.2200","3. low":"131.5900","4. close":"132.6300","5. volume":"3447079"},"2021-12-27":{"1. open":"130.6300","2. high":"131.6500","3. low":"129.9500","4. close":"131.6200","5. volume":"4294499"},"2021-12-23":{"1. open":"130.0000","2. high":"130.9600","3. low":"129.5200","4. close":"130.6300","5. volume":"3649044"},"2021-12-22":{"1. open":"129.0600","2. high":"129.7900","3. low":"127.6000","4. close":"129.7500","5. volume":"3923198"},"2021-12-21":{"1. open":"127.6600","2. high":"129.3356","3. low":"127.6600","4. close":"128.9700","5. volume":"4855972"},"2021-12-20":{"1. open":"125.7200","2. high":"127.2000","3. low":"124.7000","4. close":"127.0600","5. volume":"4941411"},"2021-12-17":{"1. open":"125.8700","2. high":"128.6400","3. low":"125.2093","4. close":"127.4000","5. volume":"10382693"},"2021-12-16":{"1. open":"123.5100","2. high":"126.6399","3. low":"123.4750","4. close":"125.9300","5. volume":"7280537"},"2021-12-15":{"1. open":"123.8000","2. high":"124.8150","3. low":"122.1800","4. close":"123.1100","5. volume":"4990028"},"2021-12-14":{"1. open":"122.3500","2. high":"125.0300","3. low":"122.3000","4. close":"123.7600","5. volume":"5716124"},"2021-12-13":{"1. open":"123.7600","2. high":"124.3554","3. low":"120.7900","4. close":"122.5800","5. volume":"6847468"},"2021-12-10":{"1. open":"124.3000","2. high":"125.3300","3. low":"123.3600","4. close":"124.0900","5. volume":"4966921"},"2021-12-09":{"1. open":"122.1500","2. high":"123.9500","3. low":"121.7900","4. close":"123.5700","5. volume":"4601092"},"2021-12-08":{"1. open":"122.0000","2. high":"123.3800","3. low":"121.5200","4. close":"123.0200","5. volume":"5483948"},"2021-12-07":{"1. open":"120.4750","2. high":"122.0800","3. low":"120.0700","4. close":"121.5800","5. volume":"5193991"},"2021-12-06":{"1. open":"119.4000","2. high":"121.1500","3. low":"119.4000","4. close":"119.9100","5. volume":"4785560"},"2021-12-03":{"1. open":"117.3600","2. high":"119.3600","3. low":"117.3600","4. close":"118.8400","5. volume":"6630139"},"2021-12-02":{"1. open":"117.3700","2. high":"117.9800","3. low":"116.5600","4. close":"116.9000","5. volume":"5267149"},"2021-12-01":{"1. open":"118.2500","2. high":"118.9300","3. low":"116.8500","4. close":"116.9200","5. volume":"5959867"},"2021-11-30":{"1. open":"117.5000","2. high":"119.2399","3. low":"116.4500","4. close":"117.1000","5. volume":"9252701"},"2021-11-29":{"1. open":"118.6200","2. high":"119.6100","3. low":"117.5300","4. close":"118.5000","5. volume":"8949795"},"2021-11-26":{"1. open":"115.0000","2. high":"116.3350","3. low":"114.5600","4. close":"115.8100","5. volume":"3322012"},"2021-11-24":{"1. open":"116.1600","2. high":"117.2700","3. low":"116.0800","4. close":"116.7300","5. volume":"3220802"},"2021-11-23":{"1. open":"116.7900","2. high":"117.9400","3. low":"116.0400","4. close":"116.7900","5. volume":"4914995"},"2021-11-22":{"1. open":"116.0000","2. high":"118.8100","3. low":"115.1900","4. close":"116.4700","5. volume":"6417218"},"2021-11-19":{"1. open":"116.4900","2. high":"116.5600","3. low":"115.2700","4. close":"116.0500","5. volume":"5384548"},"2021-11-18":{"1. open":"118.3600","2. high":"118.3600","3. low":"116.3100","4. close":"116.6600","5. volume":"5047879"},"2021-11-17":{"1. open":"118.3800","2. high":"119.3300","3. low":"117.7800","4. close":"118.0600","5. volume":"4043289"},"2021-11-16":{"1. open":"118.9200","2. high":"119.9000","3. low":"118.4200","4. close":"118.4600","5. volume":"4750760"},"2021-11-15":{"1. open":"119.5400","2. high":"120.1600","3. low":"118.3100","4. close":"118.8700","5. volume":"5046321"},"2021-11-12":{"1. open":"120.0000","2. high":"120.6400","3. low":"118.7800","4. close":"118.9600","5. volume":"5376966"},"2021-11-11":{"1. open":"120.9000","2. high":"121.7894","3. low":"120.0800","4. close":"120.2700","5. volume":"4643257"},"2021-11-10":{"1. open":"121.0000","2. high":"122.4300","3. low":"119.9320","4. close":"120.2200","5. volume":"6268961"},"2021-11-09":{"1. open":"122.5600","2. high":"122.9000","3. low":"120.2600","4. close":"120.8500","5. volume":"7195453"},"2021-11-08":{"1. open":"123.9850","2. high":"124.7800","3. low":"123.5300","4. close":"124.5400","5. volume":"5625275"},"2021-11-05":{"1. open":"121.4300","2. high":"123.7700","3. low":"121.4300","4. close":"123.6100","5. volume":"6790478"},"2021-11-04":{"1. open":"123.0500","2. high":"123.3400","3. low":"119.9000","4. close":"120.8500","5. volume":"7208736"},"2021-11-03":{"1. open":"126.2300","2. high":"127.2900","3. low":"125.6800","4. close":"127.1300","5. volume":"5421406"},"2021-11-02":{"1. open":"126.3000","2. high":"127.1700","3. low":"124.9100","4. close":"126.1800","5. volume":"4496393"},"2021-11-01":{"1. open":"125.0500","2. high":"126.3100","3. low":"123.8375","4. close":"126.2800","5. volume":"5874767"}}}
\ No newline at end of file
+{"Meta Data":{"1. Information":"Daily Prices (open, high, low, close) and Volumes","2. Symbol":"IBM","3. Last Refreshed":"2022-03-28","4. Output Size":"Compact","5. Time Zone":"US/Eastern"},"Time Series (Daily)":{"2022-03-28":{"1. open":"130.8200","2. high":"131.5000","3. low":"129.6000","4. close":"131.4700","5. volume":"2483492"},"2022-03-25":{"1. open":"129.5000","2. high":"131.4000","3. low":"129.3100","4. close":"131.3500","5. volume":"3516923"},"2022-03-24":{"1. open":"128.3300","2. high":"129.3700","3. low":"127.8000","4. close":"129.2500","5. volume":"2971075"},"2022-03-23":{"1. open":"129.0800","2. high":"129.3200","3. low":"128.2500","4. close":"128.3000","5. volume":"2924535"},"2022-03-22":{"1. open":"128.5000","2. high":"129.3000","3. low":"127.8500","4. close":"129.0600","5. volume":"2649026"},"2022-03-21":{"1. open":"129.0000","2. high":"129.7400","3. low":"127.4000","4. close":"128.1000","5. volume":"3379393"},"2022-03-18":{"1. open":"127.3800","2. high":"128.9300","3. low":"126.3700","4. close":"128.7600","5. volume":"7400216"},"2022-03-17":{"1. open":"127.1000","2. high":"128.2900","3. low":"126.5300","4. close":"127.9600","5. volume":"3671903"},"2022-03-16":{"1. open":"126.5000","2. high":"127.2842","3. low":"124.7100","4. close":"127.0400","5. volume":"4292845"},"2022-03-15":{"1. open":"124.0000","2. high":"125.9398","3. low":"123.2200","4. close":"125.6400","5. volume":"4021228"},"2022-03-14":{"1. open":"124.4500","2. high":"125.1600","3. low":"122.6850","4. close":"123.9400","5. volume":"3289440"},"2022-03-11":{"1. open":"125.0000","2. high":"126.7700","3. low":"123.9100","4. close":"123.9600","5. volume":"4119630"},"2022-03-10":{"1. open":"125.7500","2. high":"126.0300","3. low":"123.1250","4. close":"124.3500","5. volume":"5326835"},"2022-03-09":{"1. open":"127.4100","2. high":"128.1000","3. low":"125.9100","4. close":"126.2200","5. volume":"4403499"},"2022-03-08":{"1. open":"126.6200","2. high":"128.3450","3. low":"124.8200","4. close":"125.6800","5. volume":"4887565"},"2022-03-07":{"1. open":"126.4700","2. high":"127.9050","3. low":"125.6200","4. close":"126.0700","5. volume":"5047358"},"2022-03-04":{"1. open":"124.4000","2. high":"127.3500","3. low":"124.2103","4. close":"126.6200","5. volume":"4402911"},"2022-03-03":{"1. open":"124.9600","2. high":"126.6650","3. low":"124.2351","4. close":"125.9300","5. volume":"5206649"},"2022-03-02":{"1. open":"122.5900","2. high":"124.6400","3. low":"121.8000","4. close":"123.8600","5. volume":"4891435"},"2022-03-01":{"1. open":"122.6700","2. high":"123.3900","3. low":"120.7000","4. close":"121.3500","5. volume":"4873331"},"2022-02-28":{"1. open":"122.2100","2. high":"123.3851","3. low":"121.0388","4. close":"122.5100","5. volume":"6757332"},"2022-02-25":{"1. open":"122.0500","2. high":"124.2625","3. low":"121.4500","4. close":"124.1800","5. volume":"4460904"},"2022-02-24":{"1. open":"120.0000","2. high":"122.1000","3. low":"118.8100","4. close":"121.9700","5. volume":"6563202"},"2022-02-23":{"1. open":"124.3800","2. high":"124.7000","3. low":"121.8700","4. close":"122.0700","5. volume":"4086367"},"2022-02-22":{"1. open":"124.2000","2. high":"125.0000","3. low":"122.6800","4. close":"123.9200","5. volume":"5306688"},"2022-02-18":{"1. open":"124.9400","2. high":"125.4400","3. low":"123.6100","4. close":"124.3500","5. volume":"4609212"},"2022-02-17":{"1. open":"128.0500","2. high":"128.5000","3. low":"124.8500","4. close":"124.9700","5. volume":"6796997"},"2022-02-16":{"1. open":"129.4500","2. high":"130.4400","3. low":"128.2600","4. close":"129.1800","5. volume":"4875612"},"2022-02-15":{"1. open":"130.6400","2. high":"131.6800","3. low":"129.6100","4. close":"129.9400","5. volume":"4395714"},"2022-02-14":{"1. open":"132.5900","2. high":"132.6500","3. low":"129.0700","4. close":"130.1500","5. volume":"5345289"},"2022-02-11":{"1. open":"133.9000","2. high":"134.7099","3. low":"132.3800","4. close":"132.6900","5. volume":"4176155"},"2022-02-10":{"1. open":"135.4700","2. high":"136.5600","3. low":"133.1700","4. close":"133.5200","5. volume":"5978640"},"2022-02-09":{"1. open":"137.8400","2. high":"138.3500","3. low":"136.8300","4. close":"137.7900","5. volume":"5393478"},"2022-02-08":{"1. open":"137.2300","2. high":"137.5200","3. low":"135.7800","4. close":"137.0200","5. volume":"4181825"},"2022-02-07":{"1. open":"137.4500","2. high":"137.8223","3. low":"136.2700","4. close":"137.2400","5. volume":"3759046"},"2022-02-04":{"1. open":"137.8600","2. high":"138.8200","3. low":"136.2150","4. close":"137.1500","5. volume":"4142045"},"2022-02-03":{"1. open":"137.0000","2. high":"138.7600","3. low":"135.8310","4. close":"137.7800","5. volume":"6100777"},"2022-02-02":{"1. open":"135.7000","2. high":"137.5550","3. low":"135.2600","4. close":"137.2500","5. volume":"5357237"},"2022-02-01":{"1. open":"133.7600","2. high":"135.9600","3. low":"132.5000","4. close":"135.5300","5. volume":"6206448"},"2022-01-31":{"1. open":"134.0900","2. high":"134.0900","3. low":"132.3000","4. close":"133.5700","5. volume":"5859043"},"2022-01-28":{"1. open":"133.1900","2. high":"134.5300","3. low":"131.7900","4. close":"134.5000","5. volume":"5471497"},"2022-01-27":{"1. open":"133.6600","2. high":"134.7500","3. low":"132.0800","4. close":"132.5200","5. volume":"5499566"},"2022-01-26":{"1. open":"136.4700","2. high":"137.0700","3. low":"133.1300","4. close":"134.2600","5. volume":"8335992"},"2022-01-25":{"1. open":"129.1400","2. high":"137.3361","3. low":"128.3000","4. close":"136.1000","5. volume":"19715698"},"2022-01-24":{"1. open":"127.9900","2. high":"129.1500","3. low":"124.1930","4. close":"128.8200","5. volume":"13777648"},"2022-01-21":{"1. open":"131.6500","2. high":"131.8700","3. low":"129.2700","4. close":"129.3500","5. volume":"5906950"},"2022-01-20":{"1. open":"131.2600","2. high":"132.8800","3. low":"130.5705","4. close":"130.8200","5. volume":"5278244"},"2022-01-19":{"1. open":"132.9000","2. high":"133.9000","3. low":"131.5000","4. close":"131.5800","5. volume":"4099035"},"2022-01-18":{"1. open":"132.9500","2. high":"133.8900","3. low":"131.7800","4. close":"132.9400","5. volume":"5236258"},"2022-01-14":{"1. open":"134.5500","2. high":"135.1400","3. low":"133.3000","4. close":"134.2100","5. volume":"5310305"},"2022-01-13":{"1. open":"133.9000","2. high":"136.0500","3. low":"133.5600","4. close":"134.7600","5. volume":"4868349"},"2022-01-12":{"1. open":"133.2500","2. high":"134.4700","3. low":"131.3700","4. close":"133.5900","5. volume":"5352014"},"2022-01-11":{"1. open":"130.5200","2. high":"133.2500","3. low":"127.9700","4. close":"132.8700","5. volume":"11081210"},"2022-01-10":{"1. open":"134.4700","2. high":"136.2000","3. low":"133.3800","4. close":"135.0300","5. volume":"5432807"},"2022-01-07":{"1. open":"134.9000","2. high":"135.6618","3. low":"133.5111","4. close":"134.8300","5. volume":"5238099"},"2022-01-06":{"1. open":"138.2000","2. high":"138.4099","3. low":"132.5100","4. close":"135.3400","5. volume":"9908081"},"2022-01-05":{"1. open":"138.3100","2. high":"142.2000","3. low":"137.8800","4. close":"138.2200","5. volume":"8956910"},"2022-01-04":{"1. open":"136.1000","2. high":"139.9500","3. low":"135.9000","4. close":"138.0200","5. volume":"7300011"},"2022-01-03":{"1. open":"134.0700","2. high":"136.2950","3. low":"133.6300","4. close":"136.0400","5. volume":"4610665"},"2021-12-31":{"1. open":"134.0000","2. high":"134.9900","3. low":"133.6100","4. close":"133.6600","5. volume":"3315313"},"2021-12-30":{"1. open":"133.7500","2. high":"134.3700","3. low":"133.3300","4. close":"133.9100","5. volume":"3158111"},"2021-12-29":{"1. open":"132.4000","2. high":"134.2100","3. low":"132.3000","4. close":"133.3500","5. volume":"4239935"},"2021-12-28":{"1. open":"131.6000","2. high":"133.2200","3. low":"131.5900","4. close":"132.6300","5. volume":"3447079"},"2021-12-27":{"1. open":"130.6300","2. high":"131.6500","3. low":"129.9500","4. close":"131.6200","5. volume":"4294499"},"2021-12-23":{"1. open":"130.0000","2. high":"130.9600","3. low":"129.5200","4. close":"130.6300","5. volume":"3649044"},"2021-12-22":{"1. open":"129.0600","2. high":"129.7900","3. low":"127.6000","4. close":"129.7500","5. volume":"3923198"},"2021-12-21":{"1. open":"127.6600","2. high":"129.3356","3. low":"127.6600","4. close":"128.9700","5. volume":"4855972"},"2021-12-20":{"1. open":"125.7200","2. high":"127.2000","3. low":"124.7000","4. close":"127.0600","5. volume":"4941411"},"2021-12-17":{"1. open":"125.8700","2. high":"128.6400","3. low":"125.2093","4. close":"127.4000","5. volume":"10382693"},"2021-12-16":{"1. open":"123.5100","2. high":"126.6399","3. low":"123.4750","4. close":"125.9300","5. volume":"7280537"},"2021-12-15":{"1. open":"123.8000","2. high":"124.8150","3. low":"122.1800","4. close":"123.1100","5. volume":"4990028"},"2021-12-14":{"1. open":"122.3500","2. high":"125.0300","3. low":"122.3000","4. close":"123.7600","5. volume":"5716124"},"2021-12-13":{"1. open":"123.7600","2. high":"124.3554","3. low":"120.7900","4. close":"122.5800","5. volume":"6847468"},"2021-12-10":{"1. open":"124.3000","2. high":"125.3300","3. low":"123.3600","4. close":"124.0900","5. volume":"4966921"},"2021-12-09":{"1. open":"122.1500","2. high":"123.9500","3. low":"121.7900","4. close":"123.5700","5. volume":"4601092"},"2021-12-08":{"1. open":"122.0000","2. high":"123.3800","3. low":"121.5200","4. close":"123.0200","5. volume":"5483948"},"2021-12-07":{"1. open":"120.4750","2. high":"122.0800","3. low":"120.0700","4. close":"121.5800","5. volume":"5193991"},"2021-12-06":{"1. open":"119.4000","2. high":"121.1500","3. low":"119.4000","4. close":"119.9100","5. volume":"4785560"},"2021-12-03":{"1. open":"117.3600","2. high":"119.3600","3. low":"117.3600","4. close":"118.8400","5. volume":"6630139"},"2021-12-02":{"1. open":"117.3700","2. high":"117.9800","3. low":"116.5600","4. close":"116.9000","5. volume":"5267149"},"2021-12-01":{"1. open":"118.2500","2. high":"118.9300","3. low":"116.8500","4. close":"116.9200","5. volume":"5959867"},"2021-11-30":{"1. open":"117.5000","2. high":"119.2399","3. low":"116.4500","4. close":"117.1000","5. volume":"9252701"},"2021-11-29":{"1. open":"118.6200","2. high":"119.6100","3. low":"117.5300","4. close":"118.5000","5. volume":"8949795"},"2021-11-26":{"1. open":"115.0000","2. high":"116.3350","3. low":"114.5600","4. close":"115.8100","5. volume":"3322012"},"2021-11-24":{"1. open":"116.1600","2. high":"117.2700","3. low":"116.0800","4. close":"116.7300","5. volume":"3220802"},"2021-11-23":{"1. open":"116.7900","2. high":"117.9400","3. low":"116.0400","4. close":"116.7900","5. volume":"4914995"},"2021-11-22":{"1. open":"116.0000","2. high":"118.8100","3. low":"115.1900","4. close":"116.4700","5. volume":"6417218"},"2021-11-19":{"1. open":"116.4900","2. high":"116.5600","3. low":"115.2700","4. close":"116.0500","5. volume":"5384548"},"2021-11-18":{"1. open":"118.3600","2. high":"118.3600","3. low":"116.3100","4. close":"116.6600","5. volume":"5047879"},"2021-11-17":{"1. open":"118.3800","2. high":"119.3300","3. low":"117.7800","4. close":"118.0600","5. volume":"4043289"},"2021-11-16":{"1. open":"118.9200","2. high":"119.9000","3. low":"118.4200","4. close":"118.4600","5. volume":"4750760"},"2021-11-15":{"1. open":"119.5400","2. high":"120.1600","3. low":"118.3100","4. close":"118.8700","5. volume":"5046321"},"2021-11-12":{"1. open":"120.0000","2. high":"120.6400","3. low":"118.7800","4. close":"118.9600","5. volume":"5376966"},"2021-11-11":{"1. open":"120.9000","2. high":"121.7894","3. low":"120.0800","4. close":"120.2700","5. volume":"4643257"},"2021-11-10":{"1. open":"121.0000","2. high":"122.4300","3. low":"119.9320","4. close":"120.2200","5. volume":"6268961"},"2021-11-09":{"1. open":"122.5600","2. high":"122.9000","3. low":"120.2600","4. close":"120.8500","5. volume":"7195453"},"2021-11-08":{"1. open":"123.9850","2. high":"124.7800","3. low":"123.5300","4. close":"124.5400","5. volume":"5625275"},"2021-11-05":{"1. open":"121.4300","2. high":"123.7700","3. low":"121.4300","4. close":"123.6100","5. volume":"6790478"},"2021-11-04":{"1. open":"123.0500","2. high":"123.3400","3. low":"119.9000","4. close":"120.8500","5. volume":"7208736"},"2021-11-03":{"1. open":"126.2300","2. high":"127.2900","3. low":"125.6800","4. close":"127.1300","5. volume":"5421406"}}}
\ No newline at end of file
diff --git a/Backend/data/intraday_ABC.json b/Backend/data/intraday_ABC.json
index 0196d2a7..39c3eb23 100644
--- a/Backend/data/intraday_ABC.json
+++ b/Backend/data/intraday_ABC.json
@@ -1 +1 @@
-{"Meta Data":{"1. Information":"Intraday (30min) open, high, low, close prices and volume","2. Symbol":"ABC","3. Last Refreshed":"2022-03-24 16:30:00","4. Interval":"30min","5. Output Size":"Compact","6. Time Zone":"US/Eastern"},"Time Series (30min)":{"2022-03-24 16:30:00":{"1. open":"152.6100","2. high":"152.6100","3. low":"152.6100","4. close":"152.6100","5. volume":"18709"},"2022-03-24 16:00:00":{"1. open":"152.2100","2. high":"152.6400","3. low":"152.1700","4. close":"152.6100","5. volume":"111479"},"2022-03-24 15:30:00":{"1. open":"152.0400","2. high":"152.3600","3. low":"151.9650","4. close":"152.2400","5. volume":"43565"},"2022-03-24 15:00:00":{"1. open":"151.7450","2. high":"152.0950","3. low":"151.6600","4. close":"152.0200","5. volume":"42138"},"2022-03-24 14:30:00":{"1. open":"152.2700","2. high":"152.2700","3. low":"151.7100","4. close":"151.7100","5. volume":"39337"},"2022-03-24 14:00:00":{"1. open":"151.8900","2. high":"152.3490","3. low":"151.8400","4. close":"152.2300","5. volume":"36029"},"2022-03-24 13:30:00":{"1. open":"152.2250","2. high":"152.2300","3. low":"151.8600","4. close":"151.8800","5. volume":"60373"},"2022-03-24 13:00:00":{"1. open":"151.8400","2. high":"152.2200","3. low":"151.7800","4. close":"152.2200","5. volume":"52305"},"2022-03-24 12:30:00":{"1. open":"152.3700","2. high":"152.5200","3. low":"151.7600","4. close":"151.9000","5. volume":"20209"},"2022-03-24 12:00:00":{"1. open":"152.7600","2. high":"152.7600","3. low":"152.0300","4. close":"152.2900","5. volume":"28198"},"2022-03-24 11:30:00":{"1. open":"152.3900","2. high":"152.7900","3. low":"152.3900","4. close":"152.7200","5. volume":"32144"},"2022-03-24 11:00:00":{"1. open":"152.3900","2. high":"152.6900","3. low":"152.1100","4. close":"152.3029","5. volume":"35631"},"2022-03-24 10:30:00":{"1. open":"151.9800","2. high":"152.8700","3. low":"151.9800","4. close":"152.4000","5. volume":"42202"},"2022-03-24 10:00:00":{"1. open":"152.4800","2. high":"152.4800","3. low":"151.2900","4. close":"152.0500","5. volume":"56356"},"2022-03-23 17:00:00":{"1. open":"151.5300","2. high":"151.5300","3. low":"151.5300","4. close":"151.5300","5. volume":"1135"},"2022-03-23 16:30:00":{"1. open":"151.5300","2. high":"151.5300","3. low":"151.5300","4. close":"151.5300","5. volume":"34943"},"2022-03-23 16:00:00":{"1. open":"151.9600","2. high":"152.0350","3. low":"151.5100","4. close":"151.5200","5. volume":"177924"},"2022-03-23 15:30:00":{"1. open":"151.9700","2. high":"152.3000","3. low":"151.9500","4. close":"152.0100","5. volume":"65254"},"2022-03-23 15:00:00":{"1. open":"151.9750","2. high":"152.2000","3. low":"151.9200","4. close":"151.9600","5. volume":"68352"},"2022-03-23 14:30:00":{"1. open":"151.8800","2. high":"152.2100","3. low":"151.8000","4. close":"151.9750","5. volume":"71872"},"2022-03-23 14:00:00":{"1. open":"151.3000","2. high":"151.9900","3. low":"151.1800","4. close":"151.8700","5. volume":"57053"},"2022-03-23 13:30:00":{"1. open":"151.3450","2. high":"151.5400","3. low":"151.3200","4. close":"151.3900","5. volume":"38980"},"2022-03-23 13:00:00":{"1. open":"150.6800","2. high":"151.3700","3. low":"150.5400","4. close":"151.3400","5. volume":"65369"},"2022-03-23 12:30:00":{"1. open":"151.0200","2. high":"151.1500","3. low":"150.6300","4. close":"150.6400","5. volume":"46781"},"2022-03-23 12:00:00":{"1. open":"151.7500","2. high":"151.7500","3. low":"150.8800","4. close":"151.0300","5. volume":"50201"},"2022-03-23 11:30:00":{"1. open":"151.2700","2. high":"151.8250","3. low":"151.2200","4. close":"151.7300","5. volume":"49361"},"2022-03-23 11:00:00":{"1. open":"151.9200","2. high":"151.9500","3. low":"151.1300","4. close":"151.2300","5. volume":"61698"},"2022-03-23 10:30:00":{"1. open":"151.6800","2. high":"152.2900","3. low":"151.2000","4. close":"151.9200","5. volume":"45779"},"2022-03-23 10:00:00":{"1. open":"152.0100","2. high":"152.5600","3. low":"151.4200","4. close":"151.6650","5. volume":"54488"},"2022-03-22 16:30:00":{"1. open":"152.1100","2. high":"152.1100","3. low":"152.1100","4. close":"152.1100","5. volume":"14327"},"2022-03-22 16:00:00":{"1. open":"152.3400","2. high":"152.6200","3. low":"151.9800","4. close":"152.1700","5. volume":"184529"},"2022-03-22 15:30:00":{"1. open":"152.2800","2. high":"152.5800","3. low":"152.2800","4. close":"152.3800","5. volume":"43497"},"2022-03-22 15:00:00":{"1. open":"152.3400","2. high":"152.5700","3. low":"152.2757","4. close":"152.2800","5. volume":"35903"},"2022-03-22 14:30:00":{"1. open":"152.4300","2. high":"152.5000","3. low":"152.2200","4. close":"152.4000","5. volume":"28846"},"2022-03-22 14:00:00":{"1. open":"152.6400","2. high":"152.6600","3. low":"152.3800","4. close":"152.4300","5. volume":"24568"},"2022-03-22 13:30:00":{"1. open":"152.5200","2. high":"152.6600","3. low":"152.3900","4. close":"152.6050","5. volume":"33386"},"2022-03-22 13:00:00":{"1. open":"152.3200","2. high":"152.6395","3. low":"152.1800","4. close":"152.5000","5. volume":"24631"},"2022-03-22 12:30:00":{"1. open":"152.5099","2. high":"152.6000","3. low":"152.2300","4. close":"152.3207","5. volume":"21184"},"2022-03-22 12:00:00":{"1. open":"151.7600","2. high":"152.6600","3. low":"151.6100","4. close":"152.4500","5. volume":"32443"},"2022-03-22 11:30:00":{"1. open":"152.6000","2. high":"152.6000","3. low":"151.6900","4. close":"151.8100","5. volume":"50692"},"2022-03-22 11:00:00":{"1. open":"152.3300","2. high":"152.8224","3. low":"152.1900","4. close":"152.5100","5. volume":"48400"},"2022-03-22 10:30:00":{"1. open":"152.5100","2. high":"152.5800","3. low":"151.7700","4. close":"152.2500","5. volume":"62732"},"2022-03-22 10:00:00":{"1. open":"153.8100","2. high":"154.6700","3. low":"152.3100","4. close":"152.5850","5. volume":"68126"},"2022-03-21 16:30:00":{"1. open":"153.1800","2. high":"153.1800","3. low":"153.1800","4. close":"153.1800","5. volume":"8275"},"2022-03-21 16:00:00":{"1. open":"153.1700","2. high":"153.5000","3. low":"152.9600","4. close":"153.2000","5. volume":"232452"},"2022-03-21 15:30:00":{"1. open":"152.6000","2. high":"153.2200","3. low":"152.6000","4. close":"153.1700","5. volume":"43051"},"2022-03-21 15:00:00":{"1. open":"153.0078","2. high":"153.3100","3. low":"152.6000","4. close":"152.6000","5. volume":"39316"},"2022-03-21 14:30:00":{"1. open":"152.9200","2. high":"153.2650","3. low":"152.7100","4. close":"153.0600","5. volume":"32597"},"2022-03-21 14:00:00":{"1. open":"152.7700","2. high":"153.3959","3. low":"152.7700","4. close":"152.9170","5. volume":"43488"},"2022-03-21 13:30:00":{"1. open":"152.7606","2. high":"153.0100","3. low":"152.5100","4. close":"152.6700","5. volume":"30003"},"2022-03-21 13:00:00":{"1. open":"152.7500","2. high":"153.0200","3. low":"152.5000","4. close":"152.7700","5. volume":"24267"},"2022-03-21 12:30:00":{"1. open":"152.9200","2. high":"153.3000","3. low":"152.8400","4. close":"152.8900","5. volume":"25819"},"2022-03-21 12:00:00":{"1. open":"153.2400","2. high":"153.4100","3. low":"152.7300","4. close":"152.9500","5. volume":"40736"},"2022-03-21 11:30:00":{"1. open":"153.9700","2. high":"154.1200","3. low":"153.0200","4. close":"153.1400","5. volume":"63586"},"2022-03-21 11:00:00":{"1. open":"154.4750","2. high":"154.6100","3. low":"153.2500","4. close":"153.9200","5. volume":"51331"},"2022-03-21 10:30:00":{"1. open":"154.6750","2. high":"154.9500","3. low":"154.0500","4. close":"154.4850","5. volume":"65816"},"2022-03-21 10:00:00":{"1. open":"152.6000","2. high":"155.7600","3. low":"152.4500","4. close":"154.6500","5. volume":"84565"},"2022-03-18 16:30:00":{"1. open":"152.0000","2. high":"152.0000","3. low":"152.0000","4. close":"152.0000","5. volume":"65798"},"2022-03-18 16:00:00":{"1. open":"151.2650","2. high":"152.3700","3. low":"151.2300","4. close":"151.9300","5. volume":"343863"},"2022-03-18 15:30:00":{"1. open":"150.6400","2. high":"151.4500","3. low":"150.6200","4. close":"151.2700","5. volume":"52830"},"2022-03-18 15:00:00":{"1. open":"150.8600","2. high":"150.9450","3. low":"150.4900","4. close":"150.6705","5. volume":"55205"},"2022-03-18 14:30:00":{"1. open":"151.2450","2. high":"151.4000","3. low":"150.7800","4. close":"150.8050","5. volume":"56697"},"2022-03-18 14:00:00":{"1. open":"151.4400","2. high":"151.5600","3. low":"151.0250","4. close":"151.2200","5. volume":"55112"},"2022-03-18 13:30:00":{"1. open":"150.9700","2. high":"151.5400","3. low":"150.8900","4. close":"151.5400","5. volume":"26521"},"2022-03-18 13:00:00":{"1. open":"150.8400","2. high":"150.9700","3. low":"150.7600","4. close":"150.9000","5. volume":"26250"},"2022-03-18 12:30:00":{"1. open":"150.3700","2. high":"150.9300","3. low":"150.2900","4. close":"150.8850","5. volume":"37450"},"2022-03-18 12:00:00":{"1. open":"150.3000","2. high":"150.8250","3. low":"150.1800","4. close":"150.4140","5. volume":"47539"},"2022-03-18 11:30:00":{"1. open":"150.4900","2. high":"150.8000","3. low":"150.2200","4. close":"150.3200","5. volume":"50284"},"2022-03-18 11:00:00":{"1. open":"151.0300","2. high":"151.3800","3. low":"150.1100","4. close":"150.3400","5. volume":"26839"},"2022-03-18 10:30:00":{"1. open":"151.0000","2. high":"151.9700","3. low":"150.7000","4. close":"151.2500","5. volume":"50863"},"2022-03-18 10:00:00":{"1. open":"152.2100","2. high":"152.4500","3. low":"150.7011","4. close":"151.0900","5. volume":"142118"},"2022-03-17 16:30:00":{"1. open":"152.2000","2. high":"152.2000","3. low":"152.2000","4. close":"152.2000","5. volume":"8416"},"2022-03-17 16:00:00":{"1. open":"151.6100","2. high":"152.2600","3. low":"151.5550","4. close":"152.2400","5. volume":"210166"},"2022-03-17 15:30:00":{"1. open":"151.8850","2. high":"151.9100","3. low":"151.4700","4. close":"151.6300","5. volume":"42609"},"2022-03-17 15:00:00":{"1. open":"151.8950","2. high":"152.1250","3. low":"151.6500","4. close":"151.7800","5. volume":"74080"},"2022-03-17 14:30:00":{"1. open":"152.2634","2. high":"152.4000","3. low":"151.9300","4. close":"151.9600","5. volume":"51623"},"2022-03-17 14:00:00":{"1. open":"151.8800","2. high":"152.3100","3. low":"151.8200","4. close":"152.2650","5. volume":"27177"},"2022-03-17 13:30:00":{"1. open":"151.4600","2. high":"151.9150","3. low":"151.3000","4. close":"151.8900","5. volume":"56493"},"2022-03-17 13:00:00":{"1. open":"151.8800","2. high":"152.1100","3. low":"151.4500","4. close":"151.5200","5. volume":"103102"},"2022-03-17 12:30:00":{"1. open":"151.8100","2. high":"151.9400","3. low":"151.4100","4. close":"151.8550","5. volume":"59424"},"2022-03-17 12:00:00":{"1. open":"151.2800","2. high":"152.0400","3. low":"151.2075","4. close":"151.8200","5. volume":"34462"},"2022-03-17 11:30:00":{"1. open":"152.3700","2. high":"152.3700","3. low":"150.8900","4. close":"151.2450","5. volume":"55867"},"2022-03-17 11:00:00":{"1. open":"151.8800","2. high":"152.3200","3. low":"151.3700","4. close":"152.3100","5. volume":"71413"},"2022-03-17 10:30:00":{"1. open":"150.6100","2. high":"152.2000","3. low":"150.0300","4. close":"151.8954","5. volume":"88011"},"2022-03-17 10:00:00":{"1. open":"150.0300","2. high":"151.2700","3. low":"149.6900","4. close":"150.4400","5. volume":"100678"},"2022-03-16 20:00:00":{"1. open":"150.4000","2. high":"150.4000","3. low":"150.4000","4. close":"150.4000","5. volume":"200"},"2022-03-16 16:30:00":{"1. open":"150.5000","2. high":"150.5000","3. low":"150.5000","4. close":"150.5000","5. volume":"13102"},"2022-03-16 16:00:00":{"1. open":"150.0000","2. high":"150.5600","3. low":"149.5580","4. close":"150.5200","5. volume":"153677"},"2022-03-16 15:30:00":{"1. open":"148.7300","2. high":"150.1750","3. low":"148.7200","4. close":"150.0000","5. volume":"39419"},"2022-03-16 15:00:00":{"1. open":"148.4800","2. high":"149.3520","3. low":"148.3200","4. close":"148.6100","5. volume":"36455"},"2022-03-16 14:30:00":{"1. open":"149.5100","2. high":"149.6800","3. low":"148.5300","4. close":"148.5300","5. volume":"54438"},"2022-03-16 14:00:00":{"1. open":"149.8250","2. high":"149.9300","3. low":"149.4600","4. close":"149.7400","5. volume":"25814"},"2022-03-16 13:30:00":{"1. open":"149.4200","2. high":"149.9800","3. low":"149.0700","4. close":"149.7700","5. volume":"39531"},"2022-03-16 13:00:00":{"1. open":"150.0800","2. high":"150.1900","3. low":"149.1900","4. close":"149.4700","5. volume":"50601"},"2022-03-16 12:30:00":{"1. open":"150.5650","2. high":"150.5700","3. low":"149.9200","4. close":"150.0800","5. volume":"38296"},"2022-03-16 12:00:00":{"1. open":"150.0100","2. high":"150.7200","3. low":"149.8000","4. close":"150.5650","5. volume":"62787"},"2022-03-16 11:30:00":{"1. open":"150.1100","2. high":"150.3000","3. low":"149.7800","4. close":"149.9600","5. volume":"33511"},"2022-03-16 11:00:00":{"1. open":"149.3650","2. high":"150.5300","3. low":"149.3650","4. close":"150.3200","5. volume":"51729"},"2022-03-16 10:30:00":{"1. open":"151.5200","2. high":"151.5200","3. low":"149.4900","4. close":"149.5400","5. volume":"50746"},"2022-03-16 10:00:00":{"1. open":"151.6800","2. high":"153.0548","3. low":"151.1750","4. close":"151.4100","5. volume":"68155"}}}
\ No newline at end of file
+{"Meta Data":{"1. Information":"Intraday (30min) open, high, low, close prices and volume","2. Symbol":"ABC","3. Last Refreshed":"2022-03-28 16:30:00","4. Interval":"30min","5. Output Size":"Compact","6. Time Zone":"US/Eastern"},"Time Series (30min)":{"2022-03-28 16:30:00":{"1. open":"154.7300","2. high":"154.7300","3. low":"154.7300","4. close":"154.7300","5. volume":"17162"},"2022-03-28 16:00:00":{"1. open":"154.1300","2. high":"154.8000","3. low":"154.0800","4. close":"154.7800","5. volume":"135991"},"2022-03-28 15:30:00":{"1. open":"153.6000","2. high":"154.2300","3. low":"153.5200","4. close":"154.1250","5. volume":"80054"},"2022-03-28 15:00:00":{"1. open":"153.5300","2. high":"153.6800","3. low":"153.3300","4. close":"153.6200","5. volume":"32822"},"2022-03-28 14:30:00":{"1. open":"153.4200","2. high":"153.6200","3. low":"153.1900","4. close":"153.5000","5. volume":"40354"},"2022-03-28 14:00:00":{"1. open":"153.4400","2. high":"153.4500","3. low":"153.1300","4. close":"153.3900","5. volume":"23100"},"2022-03-28 13:30:00":{"1. open":"153.8019","2. high":"153.8500","3. low":"153.3400","4. close":"153.4400","5. volume":"23417"},"2022-03-28 13:00:00":{"1. open":"153.7500","2. high":"153.8700","3. low":"153.6600","4. close":"153.8000","5. volume":"26583"},"2022-03-28 12:30:00":{"1. open":"153.8200","2. high":"153.8400","3. low":"153.6600","4. close":"153.7200","5. volume":"18154"},"2022-03-28 12:00:00":{"1. open":"153.9000","2. high":"154.0007","3. low":"153.7700","4. close":"153.7750","5. volume":"22096"},"2022-03-28 11:30:00":{"1. open":"154.1100","2. high":"154.1300","3. low":"153.7500","4. close":"153.8700","5. volume":"33538"},"2022-03-28 11:00:00":{"1. open":"153.7400","2. high":"154.1700","3. low":"153.5200","4. close":"154.1200","5. volume":"43669"},"2022-03-28 10:30:00":{"1. open":"152.9300","2. high":"153.8400","3. low":"152.7100","4. close":"153.6650","5. volume":"30612"},"2022-03-28 10:00:00":{"1. open":"154.0500","2. high":"154.0500","3. low":"152.5100","4. close":"153.0400","5. volume":"46739"},"2022-03-28 09:30:00":{"1. open":"154.1100","2. high":"154.1100","3. low":"154.1100","4. close":"154.1100","5. volume":"310"},"2022-03-28 08:00:00":{"1. open":"155.8300","2. high":"155.8300","3. low":"155.8300","4. close":"155.8300","5. volume":"184"},"2022-03-25 16:30:00":{"1. open":"154.6900","2. high":"154.6900","3. low":"154.6900","4. close":"154.6900","5. volume":"5728"},"2022-03-25 16:00:00":{"1. open":"153.9700","2. high":"154.7600","3. low":"153.8500","4. close":"154.6900","5. volume":"140038"},"2022-03-25 15:30:00":{"1. open":"154.1500","2. high":"154.3200","3. low":"153.8600","4. close":"153.9700","5. volume":"40769"},"2022-03-25 15:00:00":{"1. open":"154.2300","2. high":"154.2450","3. low":"154.0100","4. close":"154.1500","5. volume":"33172"},"2022-03-25 14:30:00":{"1. open":"153.8600","2. high":"154.2800","3. low":"153.8200","4. close":"154.1000","5. volume":"28466"},"2022-03-25 14:00:00":{"1. open":"154.0200","2. high":"154.0200","3. low":"153.5950","4. close":"153.9050","5. volume":"26433"},"2022-03-25 13:30:00":{"1. open":"153.8700","2. high":"154.0000","3. low":"153.6200","4. close":"153.9400","5. volume":"28320"},"2022-03-25 13:00:00":{"1. open":"153.3700","2. high":"153.9600","3. low":"153.3700","4. close":"153.8300","5. volume":"23963"},"2022-03-25 12:30:00":{"1. open":"154.0100","2. high":"154.1550","3. low":"153.2700","4. close":"153.3300","5. volume":"44265"},"2022-03-25 12:00:00":{"1. open":"154.4300","2. high":"154.8600","3. low":"153.9400","4. close":"153.9900","5. volume":"94282"},"2022-03-25 11:30:00":{"1. open":"155.1100","2. high":"155.3400","3. low":"154.2000","4. close":"154.3150","5. volume":"45662"},"2022-03-25 11:00:00":{"1. open":"155.0000","2. high":"155.2900","3. low":"154.8300","4. close":"155.1000","5. volume":"61492"},"2022-03-25 10:30:00":{"1. open":"154.2600","2. high":"155.1100","3. low":"154.2600","4. close":"155.0000","5. volume":"39536"},"2022-03-25 10:00:00":{"1. open":"152.8400","2. high":"154.2200","3. low":"152.7050","4. close":"154.1900","5. volume":"54765"},"2022-03-24 16:30:00":{"1. open":"152.6100","2. high":"152.6100","3. low":"152.6100","4. close":"152.6100","5. volume":"18709"},"2022-03-24 16:00:00":{"1. open":"152.2100","2. high":"152.6400","3. low":"152.1700","4. close":"152.6100","5. volume":"111479"},"2022-03-24 15:30:00":{"1. open":"152.0400","2. high":"152.3600","3. low":"151.9650","4. close":"152.2400","5. volume":"43565"},"2022-03-24 15:00:00":{"1. open":"151.7450","2. high":"152.0950","3. low":"151.6600","4. close":"152.0200","5. volume":"42138"},"2022-03-24 14:30:00":{"1. open":"152.2700","2. high":"152.2700","3. low":"151.7100","4. close":"151.7100","5. volume":"39337"},"2022-03-24 14:00:00":{"1. open":"151.8900","2. high":"152.3490","3. low":"151.8400","4. close":"152.2300","5. volume":"36029"},"2022-03-24 13:30:00":{"1. open":"152.2250","2. high":"152.2300","3. low":"151.8600","4. close":"151.8800","5. volume":"60373"},"2022-03-24 13:00:00":{"1. open":"151.8400","2. high":"152.2200","3. low":"151.7800","4. close":"152.2200","5. volume":"52305"},"2022-03-24 12:30:00":{"1. open":"152.3700","2. high":"152.5200","3. low":"151.7600","4. close":"151.9000","5. volume":"20209"},"2022-03-24 12:00:00":{"1. open":"152.7600","2. high":"152.7600","3. low":"152.0300","4. close":"152.2900","5. volume":"28198"},"2022-03-24 11:30:00":{"1. open":"152.3900","2. high":"152.7900","3. low":"152.3900","4. close":"152.7200","5. volume":"32144"},"2022-03-24 11:00:00":{"1. open":"152.3900","2. high":"152.6900","3. low":"152.1100","4. close":"152.3029","5. volume":"35631"},"2022-03-24 10:30:00":{"1. open":"151.9800","2. high":"152.8700","3. low":"151.9800","4. close":"152.4000","5. volume":"42202"},"2022-03-24 10:00:00":{"1. open":"152.4800","2. high":"152.4800","3. low":"151.2900","4. close":"152.0500","5. volume":"56356"},"2022-03-23 17:00:00":{"1. open":"151.5300","2. high":"151.5300","3. low":"151.5300","4. close":"151.5300","5. volume":"1135"},"2022-03-23 16:30:00":{"1. open":"151.5300","2. high":"151.5300","3. low":"151.5300","4. close":"151.5300","5. volume":"34943"},"2022-03-23 16:00:00":{"1. open":"151.9600","2. high":"152.0350","3. low":"151.5100","4. close":"151.5200","5. volume":"177924"},"2022-03-23 15:30:00":{"1. open":"151.9700","2. high":"152.3000","3. low":"151.9500","4. close":"152.0100","5. volume":"65254"},"2022-03-23 15:00:00":{"1. open":"151.9750","2. high":"152.2000","3. low":"151.9200","4. close":"151.9600","5. volume":"68352"},"2022-03-23 14:30:00":{"1. open":"151.8800","2. high":"152.2100","3. low":"151.8000","4. close":"151.9750","5. volume":"71872"},"2022-03-23 14:00:00":{"1. open":"151.3000","2. high":"151.9900","3. low":"151.1800","4. close":"151.8700","5. volume":"57053"},"2022-03-23 13:30:00":{"1. open":"151.3450","2. high":"151.5400","3. low":"151.3200","4. close":"151.3900","5. volume":"38980"},"2022-03-23 13:00:00":{"1. open":"150.6800","2. high":"151.3700","3. low":"150.5400","4. close":"151.3400","5. volume":"65369"},"2022-03-23 12:30:00":{"1. open":"151.0200","2. high":"151.1500","3. low":"150.6300","4. close":"150.6400","5. volume":"46781"},"2022-03-23 12:00:00":{"1. open":"151.7500","2. high":"151.7500","3. low":"150.8800","4. close":"151.0300","5. volume":"50201"},"2022-03-23 11:30:00":{"1. open":"151.2700","2. high":"151.8250","3. low":"151.2200","4. close":"151.7300","5. volume":"49361"},"2022-03-23 11:00:00":{"1. open":"151.9200","2. high":"151.9500","3. low":"151.1300","4. close":"151.2300","5. volume":"61698"},"2022-03-23 10:30:00":{"1. open":"151.6800","2. high":"152.2900","3. low":"151.2000","4. close":"151.9200","5. volume":"45779"},"2022-03-23 10:00:00":{"1. open":"152.0100","2. high":"152.5600","3. low":"151.4200","4. close":"151.6650","5. volume":"54488"},"2022-03-22 16:30:00":{"1. open":"152.1100","2. high":"152.1100","3. low":"152.1100","4. close":"152.1100","5. volume":"14327"},"2022-03-22 16:00:00":{"1. open":"152.3400","2. high":"152.6200","3. low":"151.9800","4. close":"152.1700","5. volume":"184529"},"2022-03-22 15:30:00":{"1. open":"152.2800","2. high":"152.5800","3. low":"152.2800","4. close":"152.3800","5. volume":"43497"},"2022-03-22 15:00:00":{"1. open":"152.3400","2. high":"152.5700","3. low":"152.2757","4. close":"152.2800","5. volume":"35903"},"2022-03-22 14:30:00":{"1. open":"152.4300","2. high":"152.5000","3. low":"152.2200","4. close":"152.4000","5. volume":"28846"},"2022-03-22 14:00:00":{"1. open":"152.6400","2. high":"152.6600","3. low":"152.3800","4. close":"152.4300","5. volume":"24568"},"2022-03-22 13:30:00":{"1. open":"152.5200","2. high":"152.6600","3. low":"152.3900","4. close":"152.6050","5. volume":"33386"},"2022-03-22 13:00:00":{"1. open":"152.3200","2. high":"152.6395","3. low":"152.1800","4. close":"152.5000","5. volume":"24631"},"2022-03-22 12:30:00":{"1. open":"152.5099","2. high":"152.6000","3. low":"152.2300","4. close":"152.3207","5. volume":"21184"},"2022-03-22 12:00:00":{"1. open":"151.7600","2. high":"152.6600","3. low":"151.6100","4. close":"152.4500","5. volume":"32443"},"2022-03-22 11:30:00":{"1. open":"152.6000","2. high":"152.6000","3. low":"151.6900","4. close":"151.8100","5. volume":"50692"},"2022-03-22 11:00:00":{"1. open":"152.3300","2. high":"152.8224","3. low":"152.1900","4. close":"152.5100","5. volume":"48400"},"2022-03-22 10:30:00":{"1. open":"152.5100","2. high":"152.5800","3. low":"151.7700","4. close":"152.2500","5. volume":"62732"},"2022-03-22 10:00:00":{"1. open":"153.8100","2. high":"154.6700","3. low":"152.3100","4. close":"152.5850","5. volume":"68126"},"2022-03-21 16:30:00":{"1. open":"153.1800","2. high":"153.1800","3. low":"153.1800","4. close":"153.1800","5. volume":"8275"},"2022-03-21 16:00:00":{"1. open":"153.1700","2. high":"153.5000","3. low":"152.9600","4. close":"153.2000","5. volume":"232452"},"2022-03-21 15:30:00":{"1. open":"152.6000","2. high":"153.2200","3. low":"152.6000","4. close":"153.1700","5. volume":"43051"},"2022-03-21 15:00:00":{"1. open":"153.0078","2. high":"153.3100","3. low":"152.6000","4. close":"152.6000","5. volume":"39316"},"2022-03-21 14:30:00":{"1. open":"152.9200","2. high":"153.2650","3. low":"152.7100","4. close":"153.0600","5. volume":"32597"},"2022-03-21 14:00:00":{"1. open":"152.7700","2. high":"153.3959","3. low":"152.7700","4. close":"152.9170","5. volume":"43488"},"2022-03-21 13:30:00":{"1. open":"152.7606","2. high":"153.0100","3. low":"152.5100","4. close":"152.6700","5. volume":"30003"},"2022-03-21 13:00:00":{"1. open":"152.7500","2. high":"153.0200","3. low":"152.5000","4. close":"152.7700","5. volume":"24267"},"2022-03-21 12:30:00":{"1. open":"152.9200","2. high":"153.3000","3. low":"152.8400","4. close":"152.8900","5. volume":"25819"},"2022-03-21 12:00:00":{"1. open":"153.2400","2. high":"153.4100","3. low":"152.7300","4. close":"152.9500","5. volume":"40736"},"2022-03-21 11:30:00":{"1. open":"153.9700","2. high":"154.1200","3. low":"153.0200","4. close":"153.1400","5. volume":"63586"},"2022-03-21 11:00:00":{"1. open":"154.4750","2. high":"154.6100","3. low":"153.2500","4. close":"153.9200","5. volume":"51331"},"2022-03-21 10:30:00":{"1. open":"154.6750","2. high":"154.9500","3. low":"154.0500","4. close":"154.4850","5. volume":"65816"},"2022-03-21 10:00:00":{"1. open":"152.6000","2. high":"155.7600","3. low":"152.4500","4. close":"154.6500","5. volume":"84565"},"2022-03-18 16:30:00":{"1. open":"152.0000","2. high":"152.0000","3. low":"152.0000","4. close":"152.0000","5. volume":"65798"},"2022-03-18 16:00:00":{"1. open":"151.2650","2. high":"152.3700","3. low":"151.2300","4. close":"151.9300","5. volume":"343863"},"2022-03-18 15:30:00":{"1. open":"150.6400","2. high":"151.4500","3. low":"150.6200","4. close":"151.2700","5. volume":"52830"},"2022-03-18 15:00:00":{"1. open":"150.8600","2. high":"150.9450","3. low":"150.4900","4. close":"150.6705","5. volume":"55205"},"2022-03-18 14:30:00":{"1. open":"151.2450","2. high":"151.4000","3. low":"150.7800","4. close":"150.8050","5. volume":"56697"},"2022-03-18 14:00:00":{"1. open":"151.4400","2. high":"151.5600","3. low":"151.0250","4. close":"151.2200","5. volume":"55112"},"2022-03-18 13:30:00":{"1. open":"150.9700","2. high":"151.5400","3. low":"150.8900","4. close":"151.5400","5. volume":"26521"},"2022-03-18 13:00:00":{"1. open":"150.8400","2. high":"150.9700","3. low":"150.7600","4. close":"150.9000","5. volume":"26250"},"2022-03-18 12:30:00":{"1. open":"150.3700","2. high":"150.9300","3. low":"150.2900","4. close":"150.8850","5. volume":"37450"},"2022-03-18 12:00:00":{"1. open":"150.3000","2. high":"150.8250","3. low":"150.1800","4. close":"150.4140","5. volume":"47539"},"2022-03-18 11:30:00":{"1. open":"150.4900","2. high":"150.8000","3. low":"150.2200","4. close":"150.3200","5. volume":"50284"},"2022-03-18 11:00:00":{"1. open":"151.0300","2. high":"151.3800","3. low":"150.1100","4. close":"150.3400","5. volume":"26839"},"2022-03-18 10:30:00":{"1. open":"151.0000","2. high":"151.9700","3. low":"150.7000","4. close":"151.2500","5. volume":"50863"}}}
\ No newline at end of file
diff --git a/Backend/data/intraday_ABR.json b/Backend/data/intraday_ABR.json
new file mode 100644
index 00000000..de641f1d
--- /dev/null
+++ b/Backend/data/intraday_ABR.json
@@ -0,0 +1 @@
+{"Meta Data":{"1. Information":"Intraday (30min) open, high, low, close prices and volume","2. Symbol":"ABR","3. Last Refreshed":"2022-03-28 16:30:00","4. Interval":"30min","5. Output Size":"Compact","6. Time Zone":"US/Eastern"},"Time Series (30min)":{"2022-03-28 16:30:00":{"1. open":"17.1900","2. high":"17.1999","3. low":"17.1800","4. close":"17.1800","5. volume":"10241"},"2022-03-28 16:00:00":{"1. open":"17.1600","2. high":"17.1950","3. low":"17.1417","4. close":"17.1900","5. volume":"228146"},"2022-03-28 15:30:00":{"1. open":"17.1500","2. high":"17.1600","3. low":"17.1200","4. close":"17.1600","5. volume":"94196"},"2022-03-28 15:00:00":{"1. open":"17.1200","2. high":"17.1500","3. low":"17.0900","4. close":"17.1500","5. volume":"100590"},"2022-03-28 14:30:00":{"1. open":"17.1500","2. high":"17.1500","3. low":"17.1146","4. close":"17.1200","5. volume":"56631"},"2022-03-28 14:00:00":{"1. open":"17.1500","2. high":"17.1600","3. low":"17.1300","4. close":"17.1450","5. volume":"57379"},"2022-03-28 13:30:00":{"1. open":"17.1800","2. high":"17.1900","3. low":"17.1250","4. close":"17.1400","5. volume":"42544"},"2022-03-28 13:00:00":{"1. open":"17.1200","2. high":"17.1650","3. low":"17.1150","4. close":"17.1650","5. volume":"64296"},"2022-03-28 12:30:00":{"1. open":"17.1550","2. high":"17.1800","3. low":"17.1100","4. close":"17.1150","5. volume":"73689"},"2022-03-28 12:00:00":{"1. open":"17.1900","2. high":"17.1900","3. low":"17.1117","4. close":"17.1550","5. volume":"207735"},"2022-03-28 11:30:00":{"1. open":"17.2000","2. high":"17.2100","3. low":"17.1500","4. close":"17.1950","5. volume":"89376"},"2022-03-28 11:00:00":{"1. open":"17.2400","2. high":"17.2550","3. low":"17.1800","4. close":"17.2000","5. volume":"85689"},"2022-03-28 10:30:00":{"1. open":"17.2000","2. high":"17.3000","3. low":"17.1800","4. close":"17.2400","5. volume":"117102"},"2022-03-28 10:00:00":{"1. open":"17.1800","2. high":"17.2500","3. low":"17.1650","4. close":"17.2000","5. volume":"220940"},"2022-03-28 09:30:00":{"1. open":"17.1900","2. high":"17.2000","3. low":"17.1900","4. close":"17.2000","5. volume":"555"},"2022-03-28 09:00:00":{"1. open":"17.2000","2. high":"17.2000","3. low":"17.2000","4. close":"17.2000","5. volume":"600"},"2022-03-28 08:30:00":{"1. open":"17.2500","2. high":"17.2500","3. low":"17.1800","4. close":"17.1800","5. volume":"2272"},"2022-03-28 07:30:00":{"1. open":"17.2500","2. high":"17.2500","3. low":"17.2500","4. close":"17.2500","5. volume":"435"},"2022-03-25 17:30:00":{"1. open":"17.1500","2. high":"17.2700","3. low":"17.1500","4. close":"17.1600","5. volume":"1110"},"2022-03-25 17:00:00":{"1. open":"17.1500","2. high":"17.1500","3. low":"17.1500","4. close":"17.1500","5. volume":"390"},"2022-03-25 16:30:00":{"1. open":"17.1700","2. high":"17.1700","3. low":"17.1500","4. close":"17.1500","5. volume":"30367"},"2022-03-25 16:00:00":{"1. open":"17.1300","2. high":"17.1850","3. low":"17.0700","4. close":"17.1700","5. volume":"671069"},"2022-03-25 15:30:00":{"1. open":"17.1664","2. high":"17.1664","3. low":"17.1100","4. close":"17.1350","5. volume":"180295"},"2022-03-25 15:00:00":{"1. open":"17.2000","2. high":"17.2100","3. low":"17.1600","4. close":"17.1600","5. volume":"68125"},"2022-03-25 14:30:00":{"1. open":"17.1900","2. high":"17.2250","3. low":"17.1900","4. close":"17.2000","5. volume":"56239"},"2022-03-25 14:00:00":{"1. open":"17.2000","2. high":"17.2250","3. low":"17.1800","4. close":"17.1900","5. volume":"67498"},"2022-03-25 13:30:00":{"1. open":"17.2050","2. high":"17.2300","3. low":"17.1850","4. close":"17.1900","5. volume":"59367"},"2022-03-25 13:00:00":{"1. open":"17.1950","2. high":"17.2050","3. low":"17.1750","4. close":"17.2050","5. volume":"52871"},"2022-03-25 12:30:00":{"1. open":"17.1700","2. high":"17.2100","3. low":"17.1700","4. close":"17.2000","5. volume":"59493"},"2022-03-25 12:00:00":{"1. open":"17.1694","2. high":"17.2000","3. low":"17.1400","4. close":"17.1700","5. volume":"119115"},"2022-03-25 11:30:00":{"1. open":"17.2800","2. high":"17.2850","3. low":"17.1550","4. close":"17.1650","5. volume":"67675"},"2022-03-25 11:00:00":{"1. open":"17.2400","2. high":"17.3099","3. low":"17.2400","4. close":"17.2800","5. volume":"83773"},"2022-03-25 10:30:00":{"1. open":"17.2650","2. high":"17.2750","3. low":"17.2100","4. close":"17.2500","5. volume":"53207"},"2022-03-25 10:00:00":{"1. open":"17.2300","2. high":"17.3500","3. low":"17.2000","4. close":"17.2600","5. volume":"100675"},"2022-03-25 09:30:00":{"1. open":"17.2101","2. high":"17.2200","3. low":"17.2101","4. close":"17.2200","5. volume":"359"},"2022-03-25 09:00:00":{"1. open":"17.3100","2. high":"17.3100","3. low":"17.2800","4. close":"17.2800","5. volume":"384"},"2022-03-25 08:30:00":{"1. open":"17.2300","2. high":"17.2900","3. low":"17.2300","4. close":"17.2900","5. volume":"500"},"2022-03-24 19:30:00":{"1. open":"17.1700","2. high":"17.2300","3. low":"17.1700","4. close":"17.2300","5. volume":"1035"},"2022-03-24 18:00:00":{"1. open":"17.2900","2. high":"17.2900","3. low":"17.2900","4. close":"17.2900","5. volume":"300"},"2022-03-24 17:00:00":{"1. open":"17.1600","2. high":"17.1600","3. low":"17.1600","4. close":"17.1600","5. volume":"600"},"2022-03-24 16:30:00":{"1. open":"17.3000","2. high":"17.3000","3. low":"17.3000","4. close":"17.3000","5. volume":"145"},"2022-03-24 16:00:00":{"1. open":"17.2900","2. high":"17.2900","3. low":"17.2000","4. close":"17.2200","5. volume":"260585"},"2022-03-24 15:30:00":{"1. open":"17.2800","2. high":"17.3000","3. low":"17.2750","4. close":"17.2850","5. volume":"102359"},"2022-03-24 15:00:00":{"1. open":"17.2701","2. high":"17.2950","3. low":"17.2600","4. close":"17.2800","5. volume":"79880"},"2022-03-24 14:30:00":{"1. open":"17.2800","2. high":"17.2900","3. low":"17.2450","4. close":"17.2800","5. volume":"113438"},"2022-03-24 14:00:00":{"1. open":"17.2300","2. high":"17.2800","3. low":"17.2150","4. close":"17.2800","5. volume":"78260"},"2022-03-24 13:30:00":{"1. open":"17.2150","2. high":"17.2400","3. low":"17.2000","4. close":"17.2200","5. volume":"93137"},"2022-03-24 13:00:00":{"1. open":"17.1800","2. high":"17.2300","3. low":"17.1650","4. close":"17.2150","5. volume":"70106"},"2022-03-24 12:30:00":{"1. open":"17.1670","2. high":"17.2100","3. low":"17.1537","4. close":"17.1800","5. volume":"100623"},"2022-03-24 12:00:00":{"1. open":"17.1400","2. high":"17.1850","3. low":"17.1136","4. close":"17.1700","5. volume":"90242"},"2022-03-24 11:30:00":{"1. open":"17.0700","2. high":"17.1500","3. low":"17.0600","4. close":"17.1350","5. volume":"128366"},"2022-03-24 11:00:00":{"1. open":"17.0350","2. high":"17.0850","3. low":"17.0029","4. close":"17.0650","5. volume":"79239"},"2022-03-24 10:30:00":{"1. open":"16.9500","2. high":"17.0650","3. low":"16.9100","4. close":"17.0350","5. volume":"181986"},"2022-03-24 10:00:00":{"1. open":"16.9700","2. high":"16.9900","3. low":"16.9150","4. close":"16.9600","5. volume":"189234"},"2022-03-24 09:30:00":{"1. open":"17.0900","2. high":"17.0900","3. low":"16.9900","4. close":"16.9900","5. volume":"2275"},"2022-03-24 08:30:00":{"1. open":"17.0900","2. high":"17.1000","3. low":"17.0900","4. close":"17.1000","5. volume":"2204"},"2022-03-24 08:00:00":{"1. open":"17.0600","2. high":"17.0600","3. low":"17.0600","4. close":"17.0600","5. volume":"313"},"2022-03-23 16:30:00":{"1. open":"16.9600","2. high":"16.9600","3. low":"16.9600","4. close":"16.9600","5. volume":"11770"},"2022-03-23 16:00:00":{"1. open":"17.0750","2. high":"17.0800","3. low":"16.9600","4. close":"16.9600","5. volume":"462977"},"2022-03-23 15:30:00":{"1. open":"17.0450","2. high":"17.0950","3. low":"17.0440","4. close":"17.0800","5. volume":"165604"},"2022-03-23 15:00:00":{"1. open":"17.0550","2. high":"17.0650","3. low":"17.0350","4. close":"17.0500","5. volume":"113052"},"2022-03-23 14:30:00":{"1. open":"17.0850","2. high":"17.0950","3. low":"17.0350","4. close":"17.0550","5. volume":"161888"},"2022-03-23 14:00:00":{"1. open":"17.0400","2. high":"17.1050","3. low":"17.0300","4. close":"17.0900","5. volume":"83620"},"2022-03-23 13:30:00":{"1. open":"17.0600","2. high":"17.0600","3. low":"17.0300","4. close":"17.0400","5. volume":"100786"},"2022-03-23 13:00:00":{"1. open":"17.0250","2. high":"17.0650","3. low":"17.0125","4. close":"17.0577","5. volume":"89729"},"2022-03-23 12:30:00":{"1. open":"17.0400","2. high":"17.0750","3. low":"17.0050","4. close":"17.0250","5. volume":"135390"},"2022-03-23 12:00:00":{"1. open":"17.0900","2. high":"17.0950","3. low":"17.0400","4. close":"17.0400","5. volume":"73114"},"2022-03-23 11:30:00":{"1. open":"17.0950","2. high":"17.1200","3. low":"17.0700","4. close":"17.0950","5. volume":"144578"},"2022-03-23 11:00:00":{"1. open":"17.0499","2. high":"17.1100","3. low":"17.0400","4. close":"17.0950","5. volume":"180185"},"2022-03-23 10:30:00":{"1. open":"17.1100","2. high":"17.1167","3. low":"16.9900","4. close":"17.0400","5. volume":"260000"},"2022-03-23 10:00:00":{"1. open":"17.1500","2. high":"17.3600","3. low":"17.1000","4. close":"17.1150","5. volume":"291505"},"2022-03-23 09:30:00":{"1. open":"17.1800","2. high":"17.1800","3. low":"17.1800","4. close":"17.1800","5. volume":"728"},"2022-03-23 09:00:00":{"1. open":"17.1900","2. high":"17.1900","3. low":"17.1900","4. close":"17.1900","5. volume":"1200"},"2022-03-23 08:00:00":{"1. open":"17.2500","2. high":"17.2500","3. low":"17.2200","4. close":"17.2200","5. volume":"401"},"2022-03-23 07:30:00":{"1. open":"17.1700","2. high":"17.2300","3. low":"17.1700","4. close":"17.2300","5. volume":"1151"},"2022-03-22 18:30:00":{"1. open":"17.1600","2. high":"17.1600","3. low":"17.1600","4. close":"17.1600","5. volume":"100"},"2022-03-22 17:00:00":{"1. open":"17.1500","2. high":"17.1500","3. low":"17.1500","4. close":"17.1500","5. volume":"500"},"2022-03-22 16:30:00":{"1. open":"17.1500","2. high":"17.1600","3. low":"17.1000","4. close":"17.1500","5. volume":"48843"},"2022-03-22 16:00:00":{"1. open":"17.2950","2. high":"17.3250","3. low":"17.1200","4. close":"17.1500","5. volume":"981980"},"2022-03-22 15:30:00":{"1. open":"17.3150","2. high":"17.3300","3. low":"17.2700","4. close":"17.3000","5. volume":"161210"},"2022-03-22 15:00:00":{"1. open":"17.2700","2. high":"17.3250","3. low":"17.2523","4. close":"17.3150","5. volume":"143685"},"2022-03-22 14:30:00":{"1. open":"17.3100","2. high":"17.3200","3. low":"17.2550","4. close":"17.2700","5. volume":"161547"},"2022-03-22 14:00:00":{"1. open":"17.3550","2. high":"17.3550","3. low":"17.2900","4. close":"17.3050","5. volume":"211375"},"2022-03-22 13:30:00":{"1. open":"17.3950","2. high":"17.4100","3. low":"17.3500","4. close":"17.3541","5. volume":"158765"},"2022-03-22 13:00:00":{"1. open":"17.2800","2. high":"17.4000","3. low":"17.2700","4. close":"17.3920","5. volume":"155107"},"2022-03-22 12:30:00":{"1. open":"17.3000","2. high":"17.3100","3. low":"17.2650","4. close":"17.2842","5. volume":"71789"},"2022-03-22 12:00:00":{"1. open":"17.2350","2. high":"17.3250","3. low":"17.2300","4. close":"17.2900","5. volume":"167591"},"2022-03-22 11:30:00":{"1. open":"17.2100","2. high":"17.2450","3. low":"17.1800","4. close":"17.2300","5. volume":"98571"},"2022-03-22 11:00:00":{"1. open":"17.1850","2. high":"17.2191","3. low":"17.1400","4. close":"17.2150","5. volume":"116221"},"2022-03-22 10:30:00":{"1. open":"17.2700","2. high":"17.2850","3. low":"17.1600","4. close":"17.1801","5. volume":"119311"},"2022-03-22 10:00:00":{"1. open":"17.0900","2. high":"17.3100","3. low":"17.0900","4. close":"17.2700","5. volume":"308311"},"2022-03-22 09:30:00":{"1. open":"17.1200","2. high":"17.1200","3. low":"17.1000","4. close":"17.1000","5. volume":"806"},"2022-03-22 08:30:00":{"1. open":"17.1200","2. high":"17.1200","3. low":"17.1200","4. close":"17.1200","5. volume":"500"},"2022-03-22 08:00:00":{"1. open":"17.1500","2. high":"17.1500","3. low":"17.1500","4. close":"17.1500","5. volume":"400"},"2022-03-22 07:30:00":{"1. open":"17.1000","2. high":"17.1000","3. low":"17.1000","4. close":"17.1000","5. volume":"100"},"2022-03-21 18:30:00":{"1. open":"17.1900","2. high":"17.1900","3. low":"17.1900","4. close":"17.1900","5. volume":"300"},"2022-03-21 16:30:00":{"1. open":"17.0100","2. high":"17.0100","3. low":"17.0100","4. close":"17.0100","5. volume":"22997"},"2022-03-21 16:00:00":{"1. open":"17.0750","2. high":"17.1300","3. low":"17.0100","4. close":"17.0200","5. volume":"887558"},"2022-03-21 15:30:00":{"1. open":"17.0850","2. high":"17.1100","3. low":"17.0500","4. close":"17.0750","5. volume":"143628"},"2022-03-21 15:00:00":{"1. open":"17.0850","2. high":"17.1250","3. low":"17.0450","4. close":"17.0900","5. volume":"153662"}}}
\ No newline at end of file
diff --git a/Backend/data/intraday_ABT.json b/Backend/data/intraday_ABT.json
index f102e804..5206df3e 100644
--- a/Backend/data/intraday_ABT.json
+++ b/Backend/data/intraday_ABT.json
@@ -1 +1 @@
-{"Meta Data":{"1. Information":"Intraday (30min) open, high, low, close prices and volume","2. Symbol":"ABT","3. Last Refreshed":"2022-03-24 20:00:00","4. Interval":"30min","5. Output Size":"Compact","6. Time Zone":"US/Eastern"},"Time Series (30min)":{"2022-03-24 20:00:00":{"1. open":"117.9400","2. high":"117.9400","3. low":"117.9400","4. close":"117.9400","5. volume":"260"},"2022-03-24 17:30:00":{"1. open":"117.9100","2. high":"117.9100","3. low":"117.9100","4. close":"117.9100","5. volume":"100"},"2022-03-24 17:00:00":{"1. open":"117.8200","2. high":"117.8200","3. low":"117.5800","4. close":"117.5800","5. volume":"1647"},"2022-03-24 16:30:00":{"1. open":"117.8200","2. high":"117.8200","3. low":"117.8200","4. close":"117.8200","5. volume":"101360"},"2022-03-24 16:00:00":{"1. open":"117.5000","2. high":"117.8800","3. low":"117.1900","4. close":"117.8200","5. volume":"1197950"},"2022-03-24 15:30:00":{"1. open":"117.1912","2. high":"117.5700","3. low":"117.1500","4. close":"117.5100","5. volume":"274661"},"2022-03-24 15:00:00":{"1. open":"117.1200","2. high":"117.2700","3. low":"117.0000","4. close":"117.2100","5. volume":"127652"},"2022-03-24 14:30:00":{"1. open":"117.1400","2. high":"117.4000","3. low":"117.0950","4. close":"117.1150","5. volume":"180414"},"2022-03-24 14:00:00":{"1. open":"117.2300","2. high":"117.3100","3. low":"117.1300","4. close":"117.1420","5. volume":"145884"},"2022-03-24 13:30:00":{"1. open":"117.2500","2. high":"117.3350","3. low":"117.0785","4. close":"117.2000","5. volume":"151641"},"2022-03-24 13:00:00":{"1. open":"116.9800","2. high":"117.2300","3. low":"116.8497","4. close":"117.2300","5. volume":"123282"},"2022-03-24 12:30:00":{"1. open":"117.1200","2. high":"117.2665","3. low":"116.8900","4. close":"116.9997","5. volume":"147829"},"2022-03-24 12:00:00":{"1. open":"117.2000","2. high":"117.5200","3. low":"117.1100","4. close":"117.1100","5. volume":"180739"},"2022-03-24 11:30:00":{"1. open":"116.8000","2. high":"117.2176","3. low":"116.7100","4. close":"117.1850","5. volume":"293791"},"2022-03-24 11:00:00":{"1. open":"116.6300","2. high":"117.1000","3. low":"116.6200","4. close":"116.7800","5. volume":"242480"},"2022-03-24 10:30:00":{"1. open":"117.0500","2. high":"117.2000","3. low":"116.6100","4. close":"116.6150","5. volume":"294743"},"2022-03-24 10:00:00":{"1. open":"117.3800","2. high":"117.6400","3. low":"116.9000","4. close":"117.0500","5. volume":"318216"},"2022-03-24 07:30:00":{"1. open":"117.5000","2. high":"117.5000","3. low":"117.5000","4. close":"117.5000","5. volume":"1314"},"2022-03-23 20:00:00":{"1. open":"117.0000","2. high":"117.0000","3. low":"117.0000","4. close":"117.0000","5. volume":"127"},"2022-03-23 19:30:00":{"1. open":"117.0000","2. high":"117.0000","3. low":"117.0000","4. close":"117.0000","5. volume":"258"},"2022-03-23 19:00:00":{"1. open":"117.0000","2. high":"117.0000","3. low":"117.0000","4. close":"117.0000","5. volume":"242"},"2022-03-23 17:30:00":{"1. open":"116.7900","2. high":"116.7900","3. low":"116.7500","4. close":"116.7500","5. volume":"1115"},"2022-03-23 17:00:00":{"1. open":"116.9200","2. high":"116.9200","3. low":"116.9200","4. close":"116.9200","5. volume":"16003"},"2022-03-23 16:30:00":{"1. open":"116.9200","2. high":"117.0000","3. low":"116.9200","4. close":"116.9200","5. volume":"115465"},"2022-03-23 16:00:00":{"1. open":"116.9800","2. high":"117.3100","3. low":"116.7350","4. close":"116.9300","5. volume":"959825"},"2022-03-23 15:30:00":{"1. open":"117.1650","2. high":"117.3200","3. low":"116.8800","4. close":"116.9900","5. volume":"368726"},"2022-03-23 15:00:00":{"1. open":"117.6400","2. high":"117.6800","3. low":"117.1500","4. close":"117.1500","5. volume":"248180"},"2022-03-23 14:30:00":{"1. open":"117.7600","2. high":"117.7800","3. low":"117.3900","4. close":"117.6300","5. volume":"249673"},"2022-03-23 14:00:00":{"1. open":"117.4400","2. high":"117.7700","3. low":"117.3300","4. close":"117.7500","5. volume":"236084"},"2022-03-23 13:30:00":{"1. open":"117.9500","2. high":"118.0300","3. low":"117.4250","4. close":"117.4800","5. volume":"228910"},"2022-03-23 13:00:00":{"1. open":"118.1900","2. high":"118.3400","3. low":"117.8910","4. close":"117.9500","5. volume":"214258"},"2022-03-23 12:30:00":{"1. open":"118.4600","2. high":"118.6700","3. low":"117.9600","4. close":"118.1600","5. volume":"271765"},"2022-03-23 12:00:00":{"1. open":"119.0900","2. high":"119.1000","3. low":"118.4450","4. close":"118.4700","5. volume":"212661"},"2022-03-23 11:30:00":{"1. open":"118.7700","2. high":"119.2600","3. low":"118.6700","4. close":"119.0900","5. volume":"380846"},"2022-03-23 11:00:00":{"1. open":"119.9400","2. high":"119.9600","3. low":"118.6900","4. close":"118.7700","5. volume":"407069"},"2022-03-23 10:30:00":{"1. open":"119.5300","2. high":"119.9500","3. low":"119.1800","4. close":"119.9500","5. volume":"243373"},"2022-03-23 10:00:00":{"1. open":"121.1100","2. high":"121.2400","3. low":"119.2700","4. close":"119.5300","5. volume":"405245"},"2022-03-23 09:30:00":{"1. open":"121.2500","2. high":"121.6906","3. low":"121.1500","4. close":"121.2500","5. volume":"1471"},"2022-03-22 17:30:00":{"1. open":"121.6500","2. high":"121.9000","3. low":"121.6500","4. close":"121.9000","5. volume":"1228"},"2022-03-22 17:00:00":{"1. open":"121.8900","2. high":"122.0900","3. low":"121.5600","4. close":"121.5601","5. volume":"1858"},"2022-03-22 16:30:00":{"1. open":"121.8900","2. high":"121.8900","3. low":"121.8900","4. close":"121.8900","5. volume":"328755"},"2022-03-22 16:00:00":{"1. open":"121.8400","2. high":"122.1500","3. low":"121.6800","4. close":"121.8900","5. volume":"603381"},"2022-03-22 15:30:00":{"1. open":"121.5300","2. high":"121.9100","3. low":"121.5300","4. close":"121.8500","5. volume":"178508"},"2022-03-22 15:00:00":{"1. open":"121.4800","2. high":"121.6000","3. low":"121.2600","4. close":"121.5500","5. volume":"317025"},"2022-03-22 14:30:00":{"1. open":"121.7700","2. high":"121.8150","3. low":"121.4200","4. close":"121.4700","5. volume":"152501"},"2022-03-22 14:00:00":{"1. open":"121.9300","2. high":"121.9800","3. low":"121.6200","4. close":"121.7300","5. volume":"305552"},"2022-03-22 13:30:00":{"1. open":"122.4700","2. high":"122.5300","3. low":"121.8600","4. close":"121.9300","5. volume":"221296"},"2022-03-22 13:00:00":{"1. open":"122.2700","2. high":"122.5000","3. low":"122.1900","4. close":"122.4900","5. volume":"134984"},"2022-03-22 12:30:00":{"1. open":"122.4700","2. high":"122.4800","3. low":"122.1550","4. close":"122.2546","5. volume":"132125"},"2022-03-22 12:00:00":{"1. open":"122.3300","2. high":"122.5100","3. low":"122.1600","4. close":"122.4600","5. volume":"113670"},"2022-03-22 11:30:00":{"1. open":"122.2900","2. high":"122.4200","3. low":"121.9616","4. close":"122.3100","5. volume":"145703"},"2022-03-22 11:00:00":{"1. open":"122.0600","2. high":"122.3400","3. low":"122.0100","4. close":"122.2800","5. volume":"253185"},"2022-03-22 10:30:00":{"1. open":"121.7900","2. high":"122.0400","3. low":"121.5900","4. close":"122.0300","5. volume":"223197"},"2022-03-22 10:00:00":{"1. open":"121.8900","2. high":"122.0400","3. low":"121.3300","4. close":"121.7400","5. volume":"266839"},"2022-03-22 09:00:00":{"1. open":"122.0100","2. high":"122.0100","3. low":"122.0000","4. close":"122.0000","5. volume":"1179"},"2022-03-21 18:30:00":{"1. open":"121.8100","2. high":"121.8100","3. low":"121.8100","4. close":"121.8100","5. volume":"132"},"2022-03-21 16:30:00":{"1. open":"121.7600","2. high":"121.7600","3. low":"121.7600","4. close":"121.7600","5. volume":"630680"},"2022-03-21 16:00:00":{"1. open":"121.8800","2. high":"121.8800","3. low":"121.3000","4. close":"121.7700","5. volume":"682065"},"2022-03-21 15:30:00":{"1. open":"121.4000","2. high":"121.8400","3. low":"121.3500","4. close":"121.8400","5. volume":"152048"},"2022-03-21 15:00:00":{"1. open":"121.6900","2. high":"121.8800","3. low":"121.3600","4. close":"121.3700","5. volume":"178219"},"2022-03-21 14:30:00":{"1. open":"121.4900","2. high":"121.7300","3. low":"121.2200","4. close":"121.7200","5. volume":"131988"},"2022-03-21 14:00:00":{"1. open":"121.2300","2. high":"121.5200","3. low":"121.2050","4. close":"121.4900","5. volume":"223141"},"2022-03-21 13:30:00":{"1. open":"121.3100","2. high":"121.5600","3. low":"121.2500","4. close":"121.2750","5. volume":"131445"},"2022-03-21 13:00:00":{"1. open":"121.7600","2. high":"121.7600","3. low":"121.1600","4. close":"121.3550","5. volume":"163002"},"2022-03-21 12:30:00":{"1. open":"121.6300","2. high":"121.8100","3. low":"121.4800","4. close":"121.7450","5. volume":"162884"},"2022-03-21 12:00:00":{"1. open":"121.7500","2. high":"122.0300","3. low":"121.5300","4. close":"121.6000","5. volume":"140960"},"2022-03-21 11:30:00":{"1. open":"122.1601","2. high":"122.2300","3. low":"121.6350","4. close":"121.7700","5. volume":"165940"},"2022-03-21 11:00:00":{"1. open":"122.3900","2. high":"122.4150","3. low":"121.8800","4. close":"122.1500","5. volume":"184998"},"2022-03-21 10:30:00":{"1. open":"122.1700","2. high":"122.4900","3. low":"121.8200","4. close":"122.4000","5. volume":"143582"},"2022-03-21 10:00:00":{"1. open":"121.9300","2. high":"123.0962","3. low":"121.8100","4. close":"122.1400","5. volume":"277677"},"2022-03-21 09:30:00":{"1. open":"123.0100","2. high":"123.0100","3. low":"123.0100","4. close":"123.0100","5. volume":"100"},"2022-03-21 09:00:00":{"1. open":"122.2600","2. high":"122.2600","3. low":"122.2600","4. close":"122.2600","5. volume":"110"},"2022-03-21 08:30:00":{"1. open":"122.4499","2. high":"122.4500","3. low":"122.4499","4. close":"122.4500","5. volume":"665"},"2022-03-18 19:00:00":{"1. open":"122.7000","2. high":"122.7000","3. low":"122.7000","4. close":"122.7000","5. volume":"700"},"2022-03-18 18:30:00":{"1. open":"122.7000","2. high":"122.7000","3. low":"122.7000","4. close":"122.7000","5. volume":"295"},"2022-03-18 16:30:00":{"1. open":"122.4500","2. high":"122.6100","3. low":"122.4500","4. close":"122.4500","5. volume":"346186"},"2022-03-18 16:00:00":{"1. open":"122.3300","2. high":"122.6700","3. low":"122.1300","4. close":"122.4200","5. volume":"1191907"},"2022-03-18 15:30:00":{"1. open":"122.1250","2. high":"122.4200","3. low":"121.9900","4. close":"122.3350","5. volume":"704467"},"2022-03-18 15:00:00":{"1. open":"121.8500","2. high":"122.1700","3. low":"121.6200","4. close":"122.1250","5. volume":"297592"},"2022-03-18 14:30:00":{"1. open":"121.8100","2. high":"121.9500","3. low":"121.7000","4. close":"121.8300","5. volume":"169990"},"2022-03-18 14:00:00":{"1. open":"121.9500","2. high":"121.9600","3. low":"121.7000","4. close":"121.8100","5. volume":"173916"},"2022-03-18 13:30:00":{"1. open":"121.6100","2. high":"121.9800","3. low":"121.5950","4. close":"121.9700","5. volume":"127827"},"2022-03-18 13:00:00":{"1. open":"121.9000","2. high":"121.9700","3. low":"121.6100","4. close":"121.6100","5. volume":"101836"},"2022-03-18 12:30:00":{"1. open":"121.6400","2. high":"122.0000","3. low":"121.5392","4. close":"121.8850","5. volume":"116650"},"2022-03-18 12:00:00":{"1. open":"121.5300","2. high":"121.8000","3. low":"121.1000","4. close":"121.6100","5. volume":"155010"},"2022-03-18 11:30:00":{"1. open":"121.7600","2. high":"121.9700","3. low":"121.4100","4. close":"121.5600","5. volume":"155833"},"2022-03-18 11:00:00":{"1. open":"121.8500","2. high":"122.1200","3. low":"121.6550","4. close":"121.7900","5. volume":"226612"},"2022-03-18 10:30:00":{"1. open":"121.5150","2. high":"122.1100","3. low":"121.4500","4. close":"121.8400","5. volume":"192435"},"2022-03-18 10:00:00":{"1. open":"121.7400","2. high":"121.9900","3. low":"120.6800","4. close":"121.5500","5. volume":"1337410"},"2022-03-18 09:30:00":{"1. open":"121.3000","2. high":"121.7400","3. low":"121.3000","4. close":"121.7400","5. volume":"1924"},"2022-03-17 17:00:00":{"1. open":"121.2000","2. high":"121.2000","3. low":"121.2000","4. close":"121.2000","5. volume":"1610"},"2022-03-17 16:30:00":{"1. open":"121.2000","2. high":"121.2000","3. low":"121.2000","4. close":"121.2000","5. volume":"75585"},"2022-03-17 16:00:00":{"1. open":"120.6650","2. high":"121.2400","3. low":"120.5800","4. close":"121.2400","5. volume":"625347"},"2022-03-17 15:30:00":{"1. open":"120.8600","2. high":"120.9102","3. low":"120.4600","4. close":"120.6600","5. volume":"260011"},"2022-03-17 15:00:00":{"1. open":"120.6950","2. high":"120.9970","3. low":"120.6900","4. close":"120.8400","5. volume":"144105"},"2022-03-17 14:30:00":{"1. open":"121.1050","2. high":"121.1200","3. low":"120.6900","4. close":"120.6946","5. volume":"170072"},"2022-03-17 14:00:00":{"1. open":"120.8900","2. high":"121.2300","3. low":"120.8350","4. close":"121.0900","5. volume":"124154"},"2022-03-17 13:30:00":{"1. open":"120.8300","2. high":"120.9350","3. low":"120.5900","4. close":"120.8900","5. volume":"105714"},"2022-03-17 13:00:00":{"1. open":"120.8300","2. high":"120.9300","3. low":"120.6222","4. close":"120.8500","5. volume":"114851"},"2022-03-17 12:30:00":{"1. open":"120.4000","2. high":"120.8600","3. low":"120.1400","4. close":"120.8216","5. volume":"125783"}}}
\ No newline at end of file
+{"Meta Data":{"1. Information":"Intraday (30min) open, high, low, close prices and volume","2. Symbol":"ABT","3. Last Refreshed":"2022-03-28 20:00:00","4. Interval":"30min","5. Output Size":"Compact","6. Time Zone":"US/Eastern"},"Time Series (30min)":{"2022-03-28 20:00:00":{"1. open":"120.0000","2. high":"120.0000","3. low":"120.0000","4. close":"120.0000","5. volume":"150"},"2022-03-28 19:00:00":{"1. open":"119.5500","2. high":"119.5500","3. low":"119.5500","4. close":"119.5500","5. volume":"100"},"2022-03-28 18:00:00":{"1. open":"120.0100","2. high":"120.0100","3. low":"120.0100","4. close":"120.0100","5. volume":"127"},"2022-03-28 17:30:00":{"1. open":"120.1900","2. high":"120.1900","3. low":"120.1900","4. close":"120.1900","5. volume":"950"},"2022-03-28 17:00:00":{"1. open":"119.9900","2. high":"120.1900","3. low":"119.7500","4. close":"120.1900","5. volume":"6397"},"2022-03-28 16:30:00":{"1. open":"119.7500","2. high":"120.0200","3. low":"119.7500","4. close":"120.0200","5. volume":"551708"},"2022-03-28 16:00:00":{"1. open":"119.2800","2. high":"120.0000","3. low":"119.2600","4. close":"119.9800","5. volume":"825661"},"2022-03-28 15:30:00":{"1. open":"119.3000","2. high":"119.4000","3. low":"119.0600","4. close":"119.2800","5. volume":"384919"},"2022-03-28 15:00:00":{"1. open":"119.1200","2. high":"119.3900","3. low":"119.0200","4. close":"119.2600","5. volume":"231698"},"2022-03-28 14:30:00":{"1. open":"119.1550","2. high":"119.3800","3. low":"118.8700","4. close":"119.1400","5. volume":"245072"},"2022-03-28 14:00:00":{"1. open":"119.2200","2. high":"119.3023","3. low":"119.0300","4. close":"119.1650","5. volume":"219511"},"2022-03-28 13:30:00":{"1. open":"118.8000","2. high":"119.2500","3. low":"118.7500","4. close":"119.2200","5. volume":"156371"},"2022-03-28 13:00:00":{"1. open":"118.8962","2. high":"119.0700","3. low":"118.7100","4. close":"118.8059","5. volume":"219404"},"2022-03-28 12:30:00":{"1. open":"118.7400","2. high":"119.0900","3. low":"118.7150","4. close":"118.9200","5. volume":"337144"},"2022-03-28 12:00:00":{"1. open":"119.4600","2. high":"119.5450","3. low":"118.7400","4. close":"118.7600","5. volume":"276979"},"2022-03-28 11:30:00":{"1. open":"119.7500","2. high":"119.7700","3. low":"119.2500","4. close":"119.4600","5. volume":"176628"},"2022-03-28 11:00:00":{"1. open":"119.5200","2. high":"119.7900","3. low":"119.2300","4. close":"119.7900","5. volume":"162156"},"2022-03-28 10:30:00":{"1. open":"119.9100","2. high":"119.9289","3. low":"119.3750","4. close":"119.5500","5. volume":"136528"},"2022-03-28 10:00:00":{"1. open":"119.3800","2. high":"119.9000","3. low":"118.8900","4. close":"119.8900","5. volume":"293504"},"2022-03-28 09:30:00":{"1. open":"119.3000","2. high":"119.3000","3. low":"119.1800","4. close":"119.1800","5. volume":"1563"},"2022-03-25 17:00:00":{"1. open":"118.9500","2. high":"118.9500","3. low":"118.9500","4. close":"118.9500","5. volume":"4434"},"2022-03-25 16:30:00":{"1. open":"118.9500","2. high":"118.9500","3. low":"118.9500","4. close":"118.9500","5. volume":"129890"},"2022-03-25 16:00:00":{"1. open":"118.3100","2. high":"119.0000","3. low":"118.2400","4. close":"118.9500","5. volume":"455195"},"2022-03-25 15:30:00":{"1. open":"118.5900","2. high":"118.6950","3. low":"118.2900","4. close":"118.3100","5. volume":"174988"},"2022-03-25 15:00:00":{"1. open":"118.6550","2. high":"118.7400","3. low":"118.5000","4. close":"118.6100","5. volume":"114517"},"2022-03-25 14:30:00":{"1. open":"118.5200","2. high":"118.7200","3. low":"118.4700","4. close":"118.6500","5. volume":"128652"},"2022-03-25 14:00:00":{"1. open":"118.3100","2. high":"118.5500","3. low":"118.2500","4. close":"118.5200","5. volume":"80511"},"2022-03-25 13:30:00":{"1. open":"118.2800","2. high":"118.4200","3. low":"118.1000","4. close":"118.3100","5. volume":"106692"},"2022-03-25 13:00:00":{"1. open":"118.4900","2. high":"118.4900","3. low":"118.0682","4. close":"118.3000","5. volume":"96981"},"2022-03-25 12:30:00":{"1. open":"118.2400","2. high":"118.6000","3. low":"118.2100","4. close":"118.4600","5. volume":"120253"},"2022-03-25 12:00:00":{"1. open":"117.8900","2. high":"118.3100","3. low":"117.7399","4. close":"118.2100","5. volume":"168583"},"2022-03-25 11:30:00":{"1. open":"119.0000","2. high":"119.0300","3. low":"117.8400","4. close":"117.8800","5. volume":"184450"},"2022-03-25 11:00:00":{"1. open":"119.1400","2. high":"119.3100","3. low":"118.9000","4. close":"118.9800","5. volume":"166117"},"2022-03-25 10:30:00":{"1. open":"118.7850","2. high":"119.1300","3. low":"118.6800","4. close":"119.1200","5. volume":"154796"},"2022-03-25 10:00:00":{"1. open":"118.6500","2. high":"119.2150","3. low":"118.4600","4. close":"118.7800","5. volume":"285742"},"2022-03-25 09:30:00":{"1. open":"118.4100","2. high":"118.4300","3. low":"118.4100","4. close":"118.4300","5. volume":"1464"},"2022-03-25 09:00:00":{"1. open":"118.1600","2. high":"118.1600","3. low":"118.1600","4. close":"118.1600","5. volume":"483"},"2022-03-25 07:30:00":{"1. open":"118.2000","2. high":"118.2000","3. low":"118.2000","4. close":"118.2000","5. volume":"358"},"2022-03-24 20:00:00":{"1. open":"117.9400","2. high":"117.9400","3. low":"117.9400","4. close":"117.9400","5. volume":"260"},"2022-03-24 17:30:00":{"1. open":"117.9100","2. high":"117.9100","3. low":"117.9100","4. close":"117.9100","5. volume":"100"},"2022-03-24 17:00:00":{"1. open":"117.8200","2. high":"117.8200","3. low":"117.5800","4. close":"117.5800","5. volume":"1647"},"2022-03-24 16:30:00":{"1. open":"117.8200","2. high":"117.8200","3. low":"117.8200","4. close":"117.8200","5. volume":"101360"},"2022-03-24 16:00:00":{"1. open":"117.5000","2. high":"117.8800","3. low":"117.1900","4. close":"117.8200","5. volume":"1197950"},"2022-03-24 15:30:00":{"1. open":"117.1912","2. high":"117.5700","3. low":"117.1500","4. close":"117.5100","5. volume":"274661"},"2022-03-24 15:00:00":{"1. open":"117.1200","2. high":"117.2700","3. low":"117.0000","4. close":"117.2100","5. volume":"127652"},"2022-03-24 14:30:00":{"1. open":"117.1400","2. high":"117.4000","3. low":"117.0950","4. close":"117.1150","5. volume":"180414"},"2022-03-24 14:00:00":{"1. open":"117.2300","2. high":"117.3100","3. low":"117.1300","4. close":"117.1420","5. volume":"145884"},"2022-03-24 13:30:00":{"1. open":"117.2500","2. high":"117.3350","3. low":"117.0785","4. close":"117.2000","5. volume":"151641"},"2022-03-24 13:00:00":{"1. open":"116.9800","2. high":"117.2300","3. low":"116.8497","4. close":"117.2300","5. volume":"123282"},"2022-03-24 12:30:00":{"1. open":"117.1200","2. high":"117.2665","3. low":"116.8900","4. close":"116.9997","5. volume":"147829"},"2022-03-24 12:00:00":{"1. open":"117.2000","2. high":"117.5200","3. low":"117.1100","4. close":"117.1100","5. volume":"180739"},"2022-03-24 11:30:00":{"1. open":"116.8000","2. high":"117.2176","3. low":"116.7100","4. close":"117.1850","5. volume":"293791"},"2022-03-24 11:00:00":{"1. open":"116.6300","2. high":"117.1000","3. low":"116.6200","4. close":"116.7800","5. volume":"242480"},"2022-03-24 10:30:00":{"1. open":"117.0500","2. high":"117.2000","3. low":"116.6100","4. close":"116.6150","5. volume":"294743"},"2022-03-24 10:00:00":{"1. open":"117.3800","2. high":"117.6400","3. low":"116.9000","4. close":"117.0500","5. volume":"318216"},"2022-03-24 07:30:00":{"1. open":"117.5000","2. high":"117.5000","3. low":"117.5000","4. close":"117.5000","5. volume":"1314"},"2022-03-23 20:00:00":{"1. open":"117.0000","2. high":"117.0000","3. low":"117.0000","4. close":"117.0000","5. volume":"127"},"2022-03-23 19:30:00":{"1. open":"117.0000","2. high":"117.0000","3. low":"117.0000","4. close":"117.0000","5. volume":"258"},"2022-03-23 19:00:00":{"1. open":"117.0000","2. high":"117.0000","3. low":"117.0000","4. close":"117.0000","5. volume":"242"},"2022-03-23 17:30:00":{"1. open":"116.7900","2. high":"116.7900","3. low":"116.7500","4. close":"116.7500","5. volume":"1115"},"2022-03-23 17:00:00":{"1. open":"116.9200","2. high":"116.9200","3. low":"116.9200","4. close":"116.9200","5. volume":"16003"},"2022-03-23 16:30:00":{"1. open":"116.9200","2. high":"117.0000","3. low":"116.9200","4. close":"116.9200","5. volume":"115465"},"2022-03-23 16:00:00":{"1. open":"116.9800","2. high":"117.3100","3. low":"116.7350","4. close":"116.9300","5. volume":"959825"},"2022-03-23 15:30:00":{"1. open":"117.1650","2. high":"117.3200","3. low":"116.8800","4. close":"116.9900","5. volume":"368726"},"2022-03-23 15:00:00":{"1. open":"117.6400","2. high":"117.6800","3. low":"117.1500","4. close":"117.1500","5. volume":"248180"},"2022-03-23 14:30:00":{"1. open":"117.7600","2. high":"117.7800","3. low":"117.3900","4. close":"117.6300","5. volume":"249673"},"2022-03-23 14:00:00":{"1. open":"117.4400","2. high":"117.7700","3. low":"117.3300","4. close":"117.7500","5. volume":"236084"},"2022-03-23 13:30:00":{"1. open":"117.9500","2. high":"118.0300","3. low":"117.4250","4. close":"117.4800","5. volume":"228910"},"2022-03-23 13:00:00":{"1. open":"118.1900","2. high":"118.3400","3. low":"117.8910","4. close":"117.9500","5. volume":"214258"},"2022-03-23 12:30:00":{"1. open":"118.4600","2. high":"118.6700","3. low":"117.9600","4. close":"118.1600","5. volume":"271765"},"2022-03-23 12:00:00":{"1. open":"119.0900","2. high":"119.1000","3. low":"118.4450","4. close":"118.4700","5. volume":"212661"},"2022-03-23 11:30:00":{"1. open":"118.7700","2. high":"119.2600","3. low":"118.6700","4. close":"119.0900","5. volume":"380846"},"2022-03-23 11:00:00":{"1. open":"119.9400","2. high":"119.9600","3. low":"118.6900","4. close":"118.7700","5. volume":"407069"},"2022-03-23 10:30:00":{"1. open":"119.5300","2. high":"119.9500","3. low":"119.1800","4. close":"119.9500","5. volume":"243373"},"2022-03-23 10:00:00":{"1. open":"121.1100","2. high":"121.2400","3. low":"119.2700","4. close":"119.5300","5. volume":"405245"},"2022-03-23 09:30:00":{"1. open":"121.2500","2. high":"121.6906","3. low":"121.1500","4. close":"121.2500","5. volume":"1471"},"2022-03-22 17:30:00":{"1. open":"121.6500","2. high":"121.9000","3. low":"121.6500","4. close":"121.9000","5. volume":"1228"},"2022-03-22 17:00:00":{"1. open":"121.8900","2. high":"122.0900","3. low":"121.5600","4. close":"121.5601","5. volume":"1858"},"2022-03-22 16:30:00":{"1. open":"121.8900","2. high":"121.8900","3. low":"121.8900","4. close":"121.8900","5. volume":"328755"},"2022-03-22 16:00:00":{"1. open":"121.8400","2. high":"122.1500","3. low":"121.6800","4. close":"121.8900","5. volume":"603381"},"2022-03-22 15:30:00":{"1. open":"121.5300","2. high":"121.9100","3. low":"121.5300","4. close":"121.8500","5. volume":"178508"},"2022-03-22 15:00:00":{"1. open":"121.4800","2. high":"121.6000","3. low":"121.2600","4. close":"121.5500","5. volume":"317025"},"2022-03-22 14:30:00":{"1. open":"121.7700","2. high":"121.8150","3. low":"121.4200","4. close":"121.4700","5. volume":"152501"},"2022-03-22 14:00:00":{"1. open":"121.9300","2. high":"121.9800","3. low":"121.6200","4. close":"121.7300","5. volume":"305552"},"2022-03-22 13:30:00":{"1. open":"122.4700","2. high":"122.5300","3. low":"121.8600","4. close":"121.9300","5. volume":"221296"},"2022-03-22 13:00:00":{"1. open":"122.2700","2. high":"122.5000","3. low":"122.1900","4. close":"122.4900","5. volume":"134984"},"2022-03-22 12:30:00":{"1. open":"122.4700","2. high":"122.4800","3. low":"122.1550","4. close":"122.2546","5. volume":"132125"},"2022-03-22 12:00:00":{"1. open":"122.3300","2. high":"122.5100","3. low":"122.1600","4. close":"122.4600","5. volume":"113670"},"2022-03-22 11:30:00":{"1. open":"122.2900","2. high":"122.4200","3. low":"121.9616","4. close":"122.3100","5. volume":"145703"},"2022-03-22 11:00:00":{"1. open":"122.0600","2. high":"122.3400","3. low":"122.0100","4. close":"122.2800","5. volume":"253185"},"2022-03-22 10:30:00":{"1. open":"121.7900","2. high":"122.0400","3. low":"121.5900","4. close":"122.0300","5. volume":"223197"},"2022-03-22 10:00:00":{"1. open":"121.8900","2. high":"122.0400","3. low":"121.3300","4. close":"121.7400","5. volume":"266839"},"2022-03-22 09:00:00":{"1. open":"122.0100","2. high":"122.0100","3. low":"122.0000","4. close":"122.0000","5. volume":"1179"},"2022-03-21 18:30:00":{"1. open":"121.8100","2. high":"121.8100","3. low":"121.8100","4. close":"121.8100","5. volume":"132"},"2022-03-21 16:30:00":{"1. open":"121.7600","2. high":"121.7600","3. low":"121.7600","4. close":"121.7600","5. volume":"630680"},"2022-03-21 16:00:00":{"1. open":"121.8800","2. high":"121.8800","3. low":"121.3000","4. close":"121.7700","5. volume":"682065"},"2022-03-21 15:30:00":{"1. open":"121.4000","2. high":"121.8400","3. low":"121.3500","4. close":"121.8400","5. volume":"152048"},"2022-03-21 15:00:00":{"1. open":"121.6900","2. high":"121.8800","3. low":"121.3600","4. close":"121.3700","5. volume":"178219"},"2022-03-21 14:30:00":{"1. open":"121.4900","2. high":"121.7300","3. low":"121.2200","4. close":"121.7200","5. volume":"131988"},"2022-03-21 14:00:00":{"1. open":"121.2300","2. high":"121.5200","3. low":"121.2050","4. close":"121.4900","5. volume":"223141"}}}
\ No newline at end of file
diff --git a/Backend/data/intraday_ACA.json b/Backend/data/intraday_ACA.json
new file mode 100644
index 00000000..85125168
--- /dev/null
+++ b/Backend/data/intraday_ACA.json
@@ -0,0 +1 @@
+{"Meta Data":{"1. Information":"Intraday (30min) open, high, low, close prices and volume","2. Symbol":"ACA","3. Last Refreshed":"2022-03-28 16:30:00","4. Interval":"30min","5. Output Size":"Compact","6. Time Zone":"US/Eastern"},"Time Series (30min)":{"2022-03-28 16:30:00":{"1. open":"57.9300","2. high":"57.9300","3. low":"57.9300","4. close":"57.9300","5. volume":"1442"},"2022-03-28 16:00:00":{"1. open":"57.7850","2. high":"57.9850","3. low":"57.7300","4. close":"57.9600","5. volume":"43156"},"2022-03-28 15:30:00":{"1. open":"57.7000","2. high":"57.8200","3. low":"57.6300","4. close":"57.7600","5. volume":"9013"},"2022-03-28 15:00:00":{"1. open":"57.4750","2. high":"57.6900","3. low":"57.4100","4. close":"57.6900","5. volume":"5282"},"2022-03-28 14:30:00":{"1. open":"57.4400","2. high":"57.5200","3. low":"57.3300","4. close":"57.4400","5. volume":"8063"},"2022-03-28 14:00:00":{"1. open":"57.4700","2. high":"57.5550","3. low":"57.4100","4. close":"57.4800","5. volume":"3775"},"2022-03-28 13:30:00":{"1. open":"57.7300","2. high":"57.7300","3. low":"57.4000","4. close":"57.4000","5. volume":"18807"},"2022-03-28 13:00:00":{"1. open":"57.5100","2. high":"57.7300","3. low":"57.4600","4. close":"57.7300","5. volume":"4765"},"2022-03-28 12:30:00":{"1. open":"57.5100","2. high":"57.5664","3. low":"57.4200","4. close":"57.5000","5. volume":"2585"},"2022-03-28 12:00:00":{"1. open":"57.9150","2. high":"57.9700","3. low":"57.4100","4. close":"57.4600","5. volume":"20771"},"2022-03-28 11:30:00":{"1. open":"57.9500","2. high":"57.9500","3. low":"57.7300","4. close":"57.9100","5. volume":"8933"},"2022-03-28 11:00:00":{"1. open":"57.8000","2. high":"58.0000","3. low":"57.7900","4. close":"57.9500","5. volume":"4551"},"2022-03-28 10:30:00":{"1. open":"57.6150","2. high":"58.1000","3. low":"57.5347","4. close":"58.0000","5. volume":"3118"},"2022-03-28 10:00:00":{"1. open":"57.8900","2. high":"57.9600","3. low":"57.4000","4. close":"57.6750","5. volume":"4195"},"2022-03-28 09:30:00":{"1. open":"58.4200","2. high":"58.4200","3. low":"58.4200","4. close":"58.4200","5. volume":"100"},"2022-03-25 16:30:00":{"1. open":"58.1400","2. high":"58.1400","3. low":"58.1400","4. close":"58.1400","5. volume":"1141"},"2022-03-25 16:00:00":{"1. open":"57.7450","2. high":"58.1600","3. low":"57.6500","4. close":"58.1400","5. volume":"35485"},"2022-03-25 15:30:00":{"1. open":"58.0000","2. high":"58.0200","3. low":"57.6900","4. close":"57.7000","5. volume":"16258"},"2022-03-25 15:00:00":{"1. open":"57.9950","2. high":"58.0200","3. low":"57.8300","4. close":"58.0000","5. volume":"10371"},"2022-03-25 14:30:00":{"1. open":"57.9200","2. high":"58.0200","3. low":"57.8900","4. close":"57.9950","5. volume":"14096"},"2022-03-25 14:00:00":{"1. open":"57.7990","2. high":"57.8800","3. low":"57.6600","4. close":"57.8750","5. volume":"4630"},"2022-03-25 13:30:00":{"1. open":"57.6400","2. high":"57.8500","3. low":"57.6200","4. close":"57.8300","5. volume":"7410"},"2022-03-25 13:00:00":{"1. open":"57.8300","2. high":"57.9100","3. low":"57.6550","4. close":"57.7700","5. volume":"3887"},"2022-03-25 12:30:00":{"1. open":"57.8800","2. high":"58.0500","3. low":"57.7800","4. close":"57.9300","5. volume":"24069"},"2022-03-25 12:00:00":{"1. open":"57.7200","2. high":"57.8600","3. low":"57.7200","4. close":"57.8200","5. volume":"4480"},"2022-03-25 11:30:00":{"1. open":"58.2000","2. high":"58.2000","3. low":"57.4750","4. close":"57.4750","5. volume":"5930"},"2022-03-25 11:00:00":{"1. open":"57.7800","2. high":"58.2400","3. low":"57.7785","4. close":"58.2400","5. volume":"31321"},"2022-03-25 10:30:00":{"1. open":"57.4350","2. high":"58.0100","3. low":"57.4300","4. close":"57.9300","5. volume":"13249"},"2022-03-25 10:00:00":{"1. open":"57.5800","2. high":"57.7950","3. low":"57.1500","4. close":"57.5900","5. volume":"6089"},"2022-03-24 16:30:00":{"1. open":"57.4800","2. high":"57.4800","3. low":"57.4800","4. close":"57.4800","5. volume":"788"},"2022-03-24 16:00:00":{"1. open":"57.3600","2. high":"57.4800","3. low":"57.2200","4. close":"57.4800","5. volume":"39269"},"2022-03-24 15:30:00":{"1. open":"57.0100","2. high":"57.3600","3. low":"57.0100","4. close":"57.3500","5. volume":"17914"},"2022-03-24 15:00:00":{"1. open":"57.0600","2. high":"57.1500","3. low":"56.9400","4. close":"57.0050","5. volume":"14072"},"2022-03-24 14:30:00":{"1. open":"57.0900","2. high":"57.3700","3. low":"56.9950","4. close":"56.9950","5. volume":"26132"},"2022-03-24 14:00:00":{"1. open":"56.8900","2. high":"57.3200","3. low":"56.8900","4. close":"57.0900","5. volume":"28829"},"2022-03-24 13:30:00":{"1. open":"57.0600","2. high":"57.1600","3. low":"56.8900","4. close":"56.8900","5. volume":"6850"},"2022-03-24 13:00:00":{"1. open":"56.9000","2. high":"57.1000","3. low":"56.8750","4. close":"57.0800","5. volume":"9509"},"2022-03-24 12:30:00":{"1. open":"56.9500","2. high":"57.0700","3. low":"56.8300","4. close":"56.9000","5. volume":"12379"},"2022-03-24 12:00:00":{"1. open":"56.9400","2. high":"57.0400","3. low":"56.5900","4. close":"57.0000","5. volume":"26966"},"2022-03-24 11:30:00":{"1. open":"56.8500","2. high":"56.9850","3. low":"56.5250","4. close":"56.9200","5. volume":"15593"},"2022-03-24 11:00:00":{"1. open":"56.6100","2. high":"57.0000","3. low":"56.3600","4. close":"56.7900","5. volume":"12665"},"2022-03-24 10:30:00":{"1. open":"56.6900","2. high":"56.7800","3. low":"56.2300","4. close":"56.5900","5. volume":"19526"},"2022-03-24 10:00:00":{"1. open":"56.7900","2. high":"56.9000","3. low":"56.4800","4. close":"56.7100","5. volume":"8489"},"2022-03-23 16:30:00":{"1. open":"56.9400","2. high":"56.9400","3. low":"56.9400","4. close":"56.9400","5. volume":"2715"},"2022-03-23 16:00:00":{"1. open":"56.9800","2. high":"57.2000","3. low":"56.7900","4. close":"56.9400","5. volume":"33977"},"2022-03-23 15:30:00":{"1. open":"56.9300","2. high":"57.0000","3. low":"56.8735","4. close":"56.9400","5. volume":"4670"},"2022-03-23 15:00:00":{"1. open":"56.8800","2. high":"56.9150","3. low":"56.8500","4. close":"56.8500","5. volume":"1733"},"2022-03-23 14:30:00":{"1. open":"57.1500","2. high":"57.2200","3. low":"56.8900","4. close":"57.0200","5. volume":"11660"},"2022-03-23 14:00:00":{"1. open":"57.3300","2. high":"57.3300","3. low":"57.0900","4. close":"57.1900","5. volume":"9103"},"2022-03-23 13:30:00":{"1. open":"57.4100","2. high":"57.4800","3. low":"57.3100","4. close":"57.3300","5. volume":"4223"},"2022-03-23 13:00:00":{"1. open":"57.4650","2. high":"57.5700","3. low":"57.3635","4. close":"57.4800","5. volume":"4683"},"2022-03-23 12:30:00":{"1. open":"57.7800","2. high":"57.7800","3. low":"57.3900","4. close":"57.6050","5. volume":"1843"},"2022-03-23 12:00:00":{"1. open":"57.6500","2. high":"57.7800","3. low":"57.6000","4. close":"57.7700","5. volume":"3209"},"2022-03-23 11:30:00":{"1. open":"57.5600","2. high":"57.8650","3. low":"57.3100","4. close":"57.5850","5. volume":"3389"},"2022-03-23 11:00:00":{"1. open":"57.2750","2. high":"57.4300","3. low":"57.2750","4. close":"57.3281","5. volume":"1583"},"2022-03-23 10:30:00":{"1. open":"56.9100","2. high":"57.3300","3. low":"56.9100","4. close":"57.2100","5. volume":"2035"},"2022-03-23 10:00:00":{"1. open":"57.3200","2. high":"57.3200","3. low":"56.7100","4. close":"56.7100","5. volume":"2341"},"2022-03-22 16:30:00":{"1. open":"57.9500","2. high":"57.9500","3. low":"57.9500","4. close":"57.9500","5. volume":"858"},"2022-03-22 16:00:00":{"1. open":"57.5200","2. high":"57.9500","3. low":"57.5050","4. close":"57.9500","5. volume":"50084"},"2022-03-22 15:30:00":{"1. open":"57.5000","2. high":"57.6400","3. low":"57.4850","4. close":"57.5300","5. volume":"10166"},"2022-03-22 15:00:00":{"1. open":"57.4900","2. high":"57.8100","3. low":"57.4400","4. close":"57.5900","5. volume":"11390"},"2022-03-22 14:30:00":{"1. open":"57.7000","2. high":"57.8000","3. low":"57.5100","4. close":"57.5100","5. volume":"8718"},"2022-03-22 14:00:00":{"1. open":"57.6000","2. high":"57.6400","3. low":"57.3700","4. close":"57.6400","5. volume":"10800"},"2022-03-22 13:30:00":{"1. open":"57.5500","2. high":"57.6000","3. low":"57.5150","4. close":"57.5600","5. volume":"4542"},"2022-03-22 13:00:00":{"1. open":"57.4530","2. high":"57.6800","3. low":"57.3900","4. close":"57.5300","5. volume":"5612"},"2022-03-22 12:30:00":{"1. open":"57.3200","2. high":"57.4900","3. low":"57.1500","4. close":"57.4900","5. volume":"9349"},"2022-03-22 12:00:00":{"1. open":"57.1100","2. high":"57.4700","3. low":"57.0500","4. close":"57.4300","5. volume":"7208"},"2022-03-22 11:30:00":{"1. open":"57.8100","2. high":"57.8100","3. low":"57.1800","4. close":"57.1800","5. volume":"4610"},"2022-03-22 11:00:00":{"1. open":"58.0600","2. high":"58.0600","3. low":"57.5700","4. close":"57.7100","5. volume":"3015"},"2022-03-22 10:30:00":{"1. open":"58.4400","2. high":"58.4400","3. low":"58.0800","4. close":"58.2200","5. volume":"1311"},"2022-03-22 10:00:00":{"1. open":"58.6100","2. high":"58.6500","3. low":"58.4900","4. close":"58.4900","5. volume":"145509"},"2022-03-21 16:30:00":{"1. open":"58.3900","2. high":"58.3900","3. low":"58.3900","4. close":"58.3900","5. volume":"2999"},"2022-03-21 16:00:00":{"1. open":"58.3400","2. high":"58.5500","3. low":"58.2500","4. close":"58.3900","5. volume":"51109"},"2022-03-21 15:30:00":{"1. open":"58.2000","2. high":"58.3900","3. low":"58.2000","4. close":"58.3800","5. volume":"7094"},"2022-03-21 15:00:00":{"1. open":"58.4400","2. high":"58.5150","3. low":"58.2800","4. close":"58.2800","5. volume":"8290"},"2022-03-21 14:30:00":{"1. open":"58.6000","2. high":"58.6800","3. low":"58.4300","4. close":"58.4950","5. volume":"7529"},"2022-03-21 14:00:00":{"1. open":"58.4500","2. high":"58.5950","3. low":"58.2700","4. close":"58.5950","5. volume":"6225"},"2022-03-21 13:30:00":{"1. open":"58.3400","2. high":"58.4000","3. low":"58.2300","4. close":"58.3900","5. volume":"10666"},"2022-03-21 13:00:00":{"1. open":"58.5900","2. high":"58.5900","3. low":"58.2150","4. close":"58.3700","5. volume":"12209"},"2022-03-21 12:30:00":{"1. open":"58.6000","2. high":"58.6450","3. low":"58.4600","4. close":"58.6450","5. volume":"6863"},"2022-03-21 12:00:00":{"1. open":"58.3400","2. high":"58.7000","3. low":"58.3000","4. close":"58.7000","5. volume":"2830"},"2022-03-21 11:30:00":{"1. open":"58.5600","2. high":"58.6900","3. low":"58.3400","4. close":"58.3400","5. volume":"6996"},"2022-03-21 11:00:00":{"1. open":"58.7200","2. high":"58.9300","3. low":"58.4600","4. close":"58.5800","5. volume":"9007"},"2022-03-21 10:30:00":{"1. open":"58.2400","2. high":"59.1000","3. low":"58.0600","4. close":"58.7500","5. volume":"43826"},"2022-03-21 10:00:00":{"1. open":"57.3500","2. high":"58.3900","3. low":"57.3500","4. close":"58.2400","5. volume":"4927"},"2022-03-18 16:30:00":{"1. open":"57.4800","2. high":"57.4800","3. low":"57.4800","4. close":"57.4800","5. volume":"2678"},"2022-03-18 16:00:00":{"1. open":"57.6000","2. high":"57.6850","3. low":"57.3600","4. close":"57.4600","5. volume":"57272"},"2022-03-18 15:30:00":{"1. open":"57.5550","2. high":"57.6500","3. low":"57.5300","4. close":"57.6100","5. volume":"9552"},"2022-03-18 15:00:00":{"1. open":"57.6900","2. high":"57.8200","3. low":"57.5400","4. close":"57.5800","5. volume":"8345"},"2022-03-18 14:30:00":{"1. open":"57.5700","2. high":"57.7450","3. low":"57.5150","4. close":"57.7300","5. volume":"6546"},"2022-03-18 14:00:00":{"1. open":"57.6350","2. high":"57.6800","3. low":"57.5500","4. close":"57.5700","5. volume":"5212"},"2022-03-18 13:30:00":{"1. open":"57.7250","2. high":"57.7700","3. low":"57.4400","4. close":"57.5650","5. volume":"5454"},"2022-03-18 13:00:00":{"1. open":"57.4400","2. high":"57.7700","3. low":"57.4150","4. close":"57.7350","5. volume":"4459"},"2022-03-18 12:30:00":{"1. open":"57.0200","2. high":"57.4250","3. low":"57.0200","4. close":"57.4250","5. volume":"6671"},"2022-03-18 12:00:00":{"1. open":"57.0800","2. high":"57.1300","3. low":"56.9700","4. close":"57.0800","5. volume":"5626"},"2022-03-18 11:30:00":{"1. open":"57.2850","2. high":"57.3000","3. low":"56.9550","4. close":"57.0400","5. volume":"7477"},"2022-03-18 11:00:00":{"1. open":"57.8850","2. high":"57.8850","3. low":"57.2300","4. close":"57.2300","5. volume":"6794"},"2022-03-18 10:30:00":{"1. open":"57.4500","2. high":"57.9050","3. low":"57.4500","4. close":"57.8700","5. volume":"3426"},"2022-03-18 10:00:00":{"1. open":"58.0100","2. high":"58.0100","3. low":"57.1100","4. close":"57.5550","5. volume":"76701"},"2022-03-17 16:30:00":{"1. open":"57.9800","2. high":"57.9800","3. low":"57.9800","4. close":"57.9800","5. volume":"2089"}}}
\ No newline at end of file
diff --git a/Backend/data/intraday_IBM.json b/Backend/data/intraday_IBM.json
index 34a3ae2e..2ef61472 100644
--- a/Backend/data/intraday_IBM.json
+++ b/Backend/data/intraday_IBM.json
@@ -1 +1 @@
-{"Meta Data":{"1. Information":"Intraday (30min) open, high, low, close prices and volume","2. Symbol":"IBM","3. Last Refreshed":"2022-03-24 20:00:00","4. Interval":"30min","5. Output Size":"Compact","6. Time Zone":"US/Eastern"},"Time Series (30min)":{"2022-03-24 20:00:00":{"1. open":"129.2000","2. high":"129.2400","3. low":"129.2000","4. close":"129.2400","5. volume":"3188"},"2022-03-24 18:00:00":{"1. open":"129.3100","2. high":"129.4500","3. low":"129.2085","4. close":"129.2085","5. volume":"728"},"2022-03-24 17:00:00":{"1. open":"129.3400","2. high":"129.5100","3. low":"129.2500","4. close":"129.3800","5. volume":"3746"},"2022-03-24 16:30:00":{"1. open":"129.2500","2. high":"129.2500","3. low":"129.2500","4. close":"129.2500","5. volume":"59543"},"2022-03-24 16:00:00":{"1. open":"129.1100","2. high":"129.3700","3. low":"128.9450","4. close":"129.2500","5. volume":"414352"},"2022-03-24 15:30:00":{"1. open":"128.7300","2. high":"129.1500","3. low":"128.6600","4. close":"129.1000","5. volume":"117162"},"2022-03-24 15:00:00":{"1. open":"128.7900","2. high":"128.8600","3. low":"128.6700","4. close":"128.7450","5. volume":"97515"},"2022-03-24 14:30:00":{"1. open":"128.8898","2. high":"129.0600","3. low":"128.7400","4. close":"128.7900","5. volume":"98531"},"2022-03-24 14:00:00":{"1. open":"128.9500","2. high":"129.0400","3. low":"128.8600","4. close":"128.8898","5. volume":"111341"},"2022-03-24 13:30:00":{"1. open":"129.0350","2. high":"129.1600","3. low":"128.9450","4. close":"128.9450","5. volume":"184141"},"2022-03-24 13:00:00":{"1. open":"128.8700","2. high":"129.1000","3. low":"128.8200","4. close":"129.0300","5. volume":"292893"},"2022-03-24 12:30:00":{"1. open":"129.0850","2. high":"129.3300","3. low":"128.8200","4. close":"128.8450","5. volume":"164537"},"2022-03-24 12:00:00":{"1. open":"129.0000","2. high":"129.1800","3. low":"128.8401","4. close":"129.0750","5. volume":"158298"},"2022-03-24 11:30:00":{"1. open":"128.5300","2. high":"129.0100","3. low":"128.4500","4. close":"129.0000","5. volume":"216492"},"2022-03-24 11:00:00":{"1. open":"128.6600","2. high":"128.8400","3. low":"128.4400","4. close":"128.5000","5. volume":"120456"},"2022-03-24 10:30:00":{"1. open":"128.2100","2. high":"128.9400","3. low":"128.1250","4. close":"128.6600","5. volume":"174513"},"2022-03-24 10:00:00":{"1. open":"128.3300","2. high":"128.4900","3. low":"127.8000","4. close":"128.1900","5. volume":"255258"},"2022-03-24 09:30:00":{"1. open":"128.8500","2. high":"129.0000","3. low":"128.8500","4. close":"128.8800","5. volume":"1860"},"2022-03-24 09:00:00":{"1. open":"128.4500","2. high":"128.6300","3. low":"128.4500","4. close":"128.6300","5. volume":"590"},"2022-03-23 20:00:00":{"1. open":"128.3000","2. high":"128.3000","3. low":"128.3000","4. close":"128.3000","5. volume":"338"},"2022-03-23 19:30:00":{"1. open":"128.1100","2. high":"128.1100","3. low":"128.1100","4. close":"128.1100","5. volume":"100"},"2022-03-23 18:00:00":{"1. open":"128.1500","2. high":"128.3100","3. low":"128.1500","4. close":"128.3000","5. volume":"400"},"2022-03-23 17:30:00":{"1. open":"128.1100","2. high":"128.1100","3. low":"128.1100","4. close":"128.1100","5. volume":"203"},"2022-03-23 17:00:00":{"1. open":"128.2800","2. high":"128.2800","3. low":"128.0400","4. close":"128.1300","5. volume":"1855"},"2022-03-23 16:30:00":{"1. open":"128.3000","2. high":"128.3000","3. low":"128.2700","4. close":"128.2700","5. volume":"103126"},"2022-03-23 16:00:00":{"1. open":"128.8800","2. high":"128.8800","3. low":"128.2500","4. close":"128.2700","5. volume":"469395"},"2022-03-23 15:30:00":{"1. open":"129.0900","2. high":"129.2200","3. low":"128.8500","4. close":"128.9000","5. volume":"132891"},"2022-03-23 15:00:00":{"1. open":"129.0500","2. high":"129.1650","3. low":"128.7800","4. close":"129.0750","5. volume":"177736"},"2022-03-23 14:30:00":{"1. open":"128.7200","2. high":"129.0600","3. low":"128.7000","4. close":"129.0500","5. volume":"133309"},"2022-03-23 14:00:00":{"1. open":"128.6600","2. high":"128.7400","3. low":"128.3900","4. close":"128.7200","5. volume":"131738"},"2022-03-23 13:30:00":{"1. open":"128.9000","2. high":"128.9700","3. low":"128.6200","4. close":"128.6800","5. volume":"126103"},"2022-03-23 13:00:00":{"1. open":"128.6980","2. high":"128.9300","3. low":"128.5000","4. close":"128.9150","5. volume":"121675"},"2022-03-23 12:30:00":{"1. open":"128.5200","2. high":"128.8050","3. low":"128.3500","4. close":"128.6700","5. volume":"123216"},"2022-03-23 12:00:00":{"1. open":"128.8400","2. high":"128.8600","3. low":"128.4100","4. close":"128.5200","5. volume":"108019"},"2022-03-23 11:30:00":{"1. open":"128.6300","2. high":"129.0400","3. low":"128.6300","4. close":"128.8281","5. volume":"172139"},"2022-03-23 11:00:00":{"1. open":"128.9000","2. high":"129.0000","3. low":"128.5706","4. close":"128.6600","5. volume":"152780"},"2022-03-23 10:30:00":{"1. open":"128.9300","2. high":"129.1400","3. low":"128.7500","4. close":"128.9300","5. volume":"140847"},"2022-03-23 10:00:00":{"1. open":"129.0800","2. high":"129.3200","3. low":"128.5300","4. close":"128.9300","5. volume":"313168"},"2022-03-23 08:30:00":{"1. open":"128.4100","2. high":"129.0000","3. low":"128.4100","4. close":"129.0000","5. volume":"362"},"2022-03-23 07:30:00":{"1. open":"129.0000","2. high":"129.0000","3. low":"129.0000","4. close":"129.0000","5. volume":"355"},"2022-03-23 07:00:00":{"1. open":"128.5800","2. high":"128.5800","3. low":"128.5800","4. close":"128.5800","5. volume":"233"},"2022-03-23 04:30:00":{"1. open":"128.5100","2. high":"129.3700","3. low":"128.5100","4. close":"129.3700","5. volume":"570"},"2022-03-22 20:00:00":{"1. open":"129.2500","2. high":"129.3000","3. low":"129.0600","4. close":"129.0600","5. volume":"2039"},"2022-03-22 16:30:00":{"1. open":"129.0600","2. high":"129.1400","3. low":"129.0600","4. close":"129.1400","5. volume":"40593"},"2022-03-22 16:00:00":{"1. open":"128.8850","2. high":"129.3000","3. low":"128.8400","4. close":"129.0800","5. volume":"499217"},"2022-03-22 15:30:00":{"1. open":"128.7800","2. high":"129.0100","3. low":"128.7000","4. close":"128.8700","5. volume":"192117"},"2022-03-22 15:00:00":{"1. open":"128.7350","2. high":"128.8500","3. low":"128.6900","4. close":"128.7800","5. volume":"98957"},"2022-03-22 14:30:00":{"1. open":"128.9300","2. high":"128.9500","3. low":"128.7200","4. close":"128.7442","5. volume":"96796"},"2022-03-22 14:00:00":{"1. open":"128.8600","2. high":"128.9900","3. low":"128.7100","4. close":"128.9200","5. volume":"97168"},"2022-03-22 13:30:00":{"1. open":"129.0600","2. high":"129.0800","3. low":"128.7300","4. close":"128.8400","5. volume":"85029"},"2022-03-22 13:00:00":{"1. open":"128.5500","2. high":"129.0500","3. low":"128.4900","4. close":"129.0400","5. volume":"147795"},"2022-03-22 12:30:00":{"1. open":"128.4650","2. high":"128.6200","3. low":"128.3400","4. close":"128.5600","5. volume":"160563"},"2022-03-22 12:00:00":{"1. open":"128.3550","2. high":"128.4785","3. low":"127.9800","4. close":"128.4600","5. volume":"123362"},"2022-03-22 11:30:00":{"1. open":"128.1500","2. high":"128.3900","3. low":"128.0300","4. close":"128.3470","5. volume":"114599"},"2022-03-22 11:00:00":{"1. open":"128.2200","2. high":"128.5079","3. low":"127.9101","4. close":"128.1500","5. volume":"151215"},"2022-03-22 10:30:00":{"1. open":"128.4700","2. high":"128.4900","3. low":"127.9900","4. close":"128.2000","5. volume":"184792"},"2022-03-22 10:00:00":{"1. open":"128.5000","2. high":"129.1699","3. low":"127.8500","4. close":"128.4700","5. volume":"234944"},"2022-03-22 09:30:00":{"1. open":"128.5500","2. high":"128.5500","3. low":"128.5500","4. close":"128.5500","5. volume":"777"},"2022-03-22 09:00:00":{"1. open":"128.1000","2. high":"128.1000","3. low":"128.1000","4. close":"128.1000","5. volume":"400"},"2022-03-22 08:30:00":{"1. open":"128.5400","2. high":"128.5400","3. low":"128.3000","4. close":"128.3000","5. volume":"2845"},"2022-03-22 06:30:00":{"1. open":"128.6900","2. high":"128.6900","3. low":"128.6900","4. close":"128.6900","5. volume":"210"},"2022-03-21 19:00:00":{"1. open":"128.1100","2. high":"128.4400","3. low":"128.1100","4. close":"128.4400","5. volume":"651"},"2022-03-21 17:00:00":{"1. open":"128.3600","2. high":"128.3600","3. low":"128.3600","4. close":"128.3600","5. volume":"390"},"2022-03-21 16:30:00":{"1. open":"128.1000","2. high":"128.5500","3. low":"128.1000","4. close":"128.5500","5. volume":"60113"},"2022-03-21 16:00:00":{"1. open":"127.8900","2. high":"128.1400","3. low":"127.7400","4. close":"128.1000","5. volume":"501818"},"2022-03-21 15:30:00":{"1. open":"127.6600","2. high":"127.9300","3. low":"127.5200","4. close":"127.8700","5. volume":"170920"},"2022-03-21 15:00:00":{"1. open":"127.8390","2. high":"128.0200","3. low":"127.6300","4. close":"127.6500","5. volume":"137183"},"2022-03-21 14:30:00":{"1. open":"127.8500","2. high":"127.9100","3. low":"127.5200","4. close":"127.8400","5. volume":"161663"},"2022-03-21 14:00:00":{"1. open":"127.6500","2. high":"127.9000","3. low":"127.6200","4. close":"127.8400","5. volume":"122019"},"2022-03-21 13:30:00":{"1. open":"127.7200","2. high":"127.7200","3. low":"127.4000","4. close":"127.6700","5. volume":"176554"},"2022-03-21 13:00:00":{"1. open":"128.1400","2. high":"128.1500","3. low":"127.6200","4. close":"127.7300","5. volume":"198804"},"2022-03-21 12:30:00":{"1. open":"128.0000","2. high":"128.3895","3. low":"127.8900","4. close":"128.1500","5. volume":"164863"},"2022-03-21 12:00:00":{"1. open":"128.2050","2. high":"128.2700","3. low":"127.7500","4. close":"128.0000","5. volume":"143826"},"2022-03-21 11:30:00":{"1. open":"128.5800","2. high":"128.6400","3. low":"128.0800","4. close":"128.2000","5. volume":"189457"},"2022-03-21 11:00:00":{"1. open":"129.0000","2. high":"129.0027","3. low":"128.2100","4. close":"128.5750","5. volume":"185721"},"2022-03-21 10:30:00":{"1. open":"128.7900","2. high":"129.0500","3. low":"128.3800","4. close":"129.0300","5. volume":"201710"},"2022-03-21 10:00:00":{"1. open":"129.0000","2. high":"129.7400","3. low":"128.5400","4. close":"128.8530","5. volume":"314031"},"2022-03-21 09:00:00":{"1. open":"128.5000","2. high":"128.5000","3. low":"128.5000","4. close":"128.5000","5. volume":"100"},"2022-03-21 08:30:00":{"1. open":"128.8000","2. high":"128.8000","3. low":"128.1700","4. close":"128.1700","5. volume":"1009"},"2022-03-21 07:30:00":{"1. open":"128.5100","2. high":"128.5100","3. low":"128.5100","4. close":"128.5100","5. volume":"239"},"2022-03-21 04:30:00":{"1. open":"128.6800","2. high":"128.6800","3. low":"128.6800","4. close":"128.6800","5. volume":"200"},"2022-03-18 19:30:00":{"1. open":"128.6001","2. high":"128.6100","3. low":"128.6001","4. close":"128.6100","5. volume":"272"},"2022-03-18 18:00:00":{"1. open":"128.5538","2. high":"128.5538","3. low":"128.5538","4. close":"128.5538","5. volume":"999"},"2022-03-18 17:00:00":{"1. open":"128.5000","2. high":"129.0200","3. low":"128.5000","4. close":"129.0000","5. volume":"2774"},"2022-03-18 16:30:00":{"1. open":"128.7600","2. high":"129.0000","3. low":"128.4600","4. close":"128.7600","5. volume":"564116"},"2022-03-18 16:00:00":{"1. open":"128.6400","2. high":"128.9300","3. low":"128.5010","4. close":"128.7400","5. volume":"765912"},"2022-03-18 15:30:00":{"1. open":"128.2000","2. high":"128.6700","3. low":"128.1800","4. close":"128.6350","5. volume":"248110"},"2022-03-18 15:00:00":{"1. open":"128.0400","2. high":"128.3900","3. low":"127.9200","4. close":"128.2000","5. volume":"209427"},"2022-03-18 14:30:00":{"1. open":"127.5050","2. high":"128.0600","3. low":"127.4000","4. close":"128.0400","5. volume":"201227"},"2022-03-18 14:00:00":{"1. open":"127.9500","2. high":"127.9800","3. low":"127.3900","4. close":"127.4800","5. volume":"204780"},"2022-03-18 13:30:00":{"1. open":"127.5200","2. high":"128.0400","3. low":"127.5200","4. close":"127.9540","5. volume":"132377"},"2022-03-18 13:00:00":{"1. open":"127.3100","2. high":"127.6300","3. low":"127.2700","4. close":"127.5050","5. volume":"163625"},"2022-03-18 12:30:00":{"1. open":"126.7900","2. high":"127.3300","3. low":"126.6300","4. close":"127.3100","5. volume":"175417"},"2022-03-18 12:00:00":{"1. open":"126.7485","2. high":"127.0200","3. low":"126.6700","4. close":"126.8000","5. volume":"188326"},"2022-03-18 11:30:00":{"1. open":"126.6000","2. high":"127.1600","3. low":"126.5800","4. close":"126.7600","5. volume":"167244"},"2022-03-18 11:00:00":{"1. open":"126.6100","2. high":"126.8600","3. low":"126.5300","4. close":"126.5700","5. volume":"179061"},"2022-03-18 10:30:00":{"1. open":"126.8870","2. high":"127.2800","3. low":"126.3700","4. close":"126.6594","5. volume":"181711"},"2022-03-18 10:00:00":{"1. open":"127.3800","2. high":"127.6000","3. low":"126.3800","4. close":"126.8500","5. volume":"1056122"},"2022-03-18 09:30:00":{"1. open":"127.4200","2. high":"128.0000","3. low":"127.4200","4. close":"127.8900","5. volume":"1662"},"2022-03-18 08:30:00":{"1. open":"127.8200","2. high":"127.8200","3. low":"127.6000","4. close":"127.6000","5. volume":"451"}}}
\ No newline at end of file
+{"Meta Data":{"1. Information":"Intraday (30min) open, high, low, close prices and volume","2. Symbol":"IBM","3. Last Refreshed":"2022-03-28 20:00:00","4. Interval":"30min","5. Output Size":"Compact","6. Time Zone":"US/Eastern"},"Time Series (30min)":{"2022-03-28 20:00:00":{"1. open":"131.2501","2. high":"131.2501","3. low":"131.2501","4. close":"131.2501","5. volume":"200"},"2022-03-28 17:30:00":{"1. open":"131.0577","2. high":"131.5000","3. low":"131.0577","4. close":"131.5000","5. volume":"1204"},"2022-03-28 17:00:00":{"1. open":"131.5000","2. high":"131.5000","3. low":"131.5000","4. close":"131.5000","5. volume":"776"},"2022-03-28 16:30:00":{"1. open":"131.4700","2. high":"131.4700","3. low":"130.0276","4. close":"130.0276","5. volume":"59386"},"2022-03-28 16:00:00":{"1. open":"131.1900","2. high":"131.5000","3. low":"131.1283","4. close":"131.4200","5. volume":"432676"},"2022-03-28 15:30:00":{"1. open":"131.1500","2. high":"131.2500","3. low":"130.9350","4. close":"131.2000","5. volume":"145136"},"2022-03-28 15:00:00":{"1. open":"130.7800","2. high":"131.2100","3. low":"130.7800","4. close":"131.1588","5. volume":"104707"},"2022-03-28 14:30:00":{"1. open":"130.6500","2. high":"130.8200","3. low":"130.6400","4. close":"130.7800","5. volume":"76973"},"2022-03-28 14:00:00":{"1. open":"130.8600","2. high":"130.8800","3. low":"130.6200","4. close":"130.6550","5. volume":"76906"},"2022-03-28 13:30:00":{"1. open":"131.0850","2. high":"131.0850","3. low":"130.7200","4. close":"130.8700","5. volume":"83479"},"2022-03-28 13:00:00":{"1. open":"130.7200","2. high":"131.1500","3. low":"130.7200","4. close":"131.0800","5. volume":"93128"},"2022-03-28 12:30:00":{"1. open":"130.6695","2. high":"130.9100","3. low":"130.6550","4. close":"130.6950","5. volume":"83977"},"2022-03-28 12:00:00":{"1. open":"130.8000","2. high":"130.9300","3. low":"130.6404","4. close":"130.6800","5. volume":"111762"},"2022-03-28 11:30:00":{"1. open":"130.8300","2. high":"130.9200","3. low":"130.5599","4. close":"130.7500","5. volume":"167941"},"2022-03-28 11:00:00":{"1. open":"131.1700","2. high":"131.1700","3. low":"130.6500","4. close":"130.7900","5. volume":"147700"},"2022-03-28 10:30:00":{"1. open":"130.7000","2. high":"131.2550","3. low":"130.2200","4. close":"131.1204","5. volume":"186424"},"2022-03-28 10:00:00":{"1. open":"130.8200","2. high":"130.8400","3. low":"129.6000","4. close":"130.6800","5. volume":"373756"},"2022-03-28 09:30:00":{"1. open":"131.7900","2. high":"131.7900","3. low":"130.8100","4. close":"130.9600","5. volume":"5007"},"2022-03-28 09:00:00":{"1. open":"131.3600","2. high":"131.4300","3. low":"131.3500","4. close":"131.4300","5. volume":"869"},"2022-03-28 08:30:00":{"1. open":"131.3500","2. high":"131.3600","3. low":"131.3500","4. close":"131.3600","5. volume":"412"},"2022-03-28 08:00:00":{"1. open":"131.3900","2. high":"131.3900","3. low":"131.3900","4. close":"131.3900","5. volume":"320"},"2022-03-28 07:30:00":{"1. open":"131.1700","2. high":"131.1700","3. low":"131.0300","4. close":"131.0300","5. volume":"631"},"2022-03-28 05:00:00":{"1. open":"131.1700","2. high":"131.1700","3. low":"131.1700","4. close":"131.1700","5. volume":"333"},"2022-03-25 19:30:00":{"1. open":"131.3000","2. high":"131.3000","3. low":"131.3000","4. close":"131.3000","5. volume":"1000"},"2022-03-25 18:00:00":{"1. open":"131.3000","2. high":"131.3000","3. low":"131.3000","4. close":"131.3000","5. volume":"100"},"2022-03-25 17:00:00":{"1. open":"131.3260","2. high":"131.3500","3. low":"131.3260","4. close":"131.3500","5. volume":"2753"},"2022-03-25 16:30:00":{"1. open":"131.3500","2. high":"131.4000","3. low":"131.3500","4. close":"131.4000","5. volume":"56109"},"2022-03-25 16:00:00":{"1. open":"130.6800","2. high":"131.4000","3. low":"130.6300","4. close":"131.3500","5. volume":"738407"},"2022-03-25 15:30:00":{"1. open":"131.1000","2. high":"131.1100","3. low":"130.6800","4. close":"130.6900","5. volume":"203124"},"2022-03-25 15:00:00":{"1. open":"130.9600","2. high":"131.1300","3. low":"130.8800","4. close":"131.1000","5. volume":"170839"},"2022-03-25 14:30:00":{"1. open":"130.7950","2. high":"130.9700","3. low":"130.7600","4. close":"130.9500","5. volume":"177648"},"2022-03-25 14:00:00":{"1. open":"130.6071","2. high":"130.8500","3. low":"130.5701","4. close":"130.7800","5. volume":"137767"},"2022-03-25 13:30:00":{"1. open":"130.6055","2. high":"130.6600","3. low":"130.4000","4. close":"130.5950","5. volume":"108496"},"2022-03-25 13:00:00":{"1. open":"130.4600","2. high":"130.6700","3. low":"130.3100","4. close":"130.6200","5. volume":"108663"},"2022-03-25 12:30:00":{"1. open":"130.4450","2. high":"130.6105","3. low":"130.3400","4. close":"130.4500","5. volume":"146365"},"2022-03-25 12:00:00":{"1. open":"130.0800","2. high":"130.8400","3. low":"130.0600","4. close":"130.4300","5. volume":"233382"},"2022-03-25 11:30:00":{"1. open":"130.7000","2. high":"130.8600","3. low":"129.9800","4. close":"130.0600","5. volume":"193709"},"2022-03-25 11:00:00":{"1. open":"130.9200","2. high":"131.0250","3. low":"130.5750","4. close":"130.6900","5. volume":"180819"},"2022-03-25 10:30:00":{"1. open":"131.1500","2. high":"131.3750","3. low":"130.6600","4. close":"130.9200","5. volume":"290786"},"2022-03-25 10:00:00":{"1. open":"129.5000","2. high":"131.2894","3. low":"129.3100","4. close":"131.1950","5. volume":"396515"},"2022-03-25 09:30:00":{"1. open":"129.6000","2. high":"129.6000","3. low":"129.3100","4. close":"129.3100","5. volume":"398"},"2022-03-25 09:00:00":{"1. open":"129.7616","2. high":"129.7616","3. low":"129.7616","4. close":"129.7616","5. volume":"206"},"2022-03-25 08:30:00":{"1. open":"129.2400","2. high":"129.2400","3. low":"129.2400","4. close":"129.2400","5. volume":"102"},"2022-03-25 07:00:00":{"1. open":"129.2900","2. high":"129.2900","3. low":"129.2900","4. close":"129.2900","5. volume":"501"},"2022-03-24 20:00:00":{"1. open":"129.2000","2. high":"129.2400","3. low":"129.2000","4. close":"129.2400","5. volume":"3188"},"2022-03-24 18:00:00":{"1. open":"129.3100","2. high":"129.4500","3. low":"129.2085","4. close":"129.2085","5. volume":"728"},"2022-03-24 17:00:00":{"1. open":"129.3400","2. high":"129.5100","3. low":"129.2500","4. close":"129.3800","5. volume":"3746"},"2022-03-24 16:30:00":{"1. open":"129.2500","2. high":"129.2500","3. low":"129.2500","4. close":"129.2500","5. volume":"59543"},"2022-03-24 16:00:00":{"1. open":"129.1100","2. high":"129.3700","3. low":"128.9450","4. close":"129.2500","5. volume":"414352"},"2022-03-24 15:30:00":{"1. open":"128.7300","2. high":"129.1500","3. low":"128.6600","4. close":"129.1000","5. volume":"117162"},"2022-03-24 15:00:00":{"1. open":"128.7900","2. high":"128.8600","3. low":"128.6700","4. close":"128.7450","5. volume":"97515"},"2022-03-24 14:30:00":{"1. open":"128.8898","2. high":"129.0600","3. low":"128.7400","4. close":"128.7900","5. volume":"98531"},"2022-03-24 14:00:00":{"1. open":"128.9500","2. high":"129.0400","3. low":"128.8600","4. close":"128.8898","5. volume":"111341"},"2022-03-24 13:30:00":{"1. open":"129.0350","2. high":"129.1600","3. low":"128.9450","4. close":"128.9450","5. volume":"184141"},"2022-03-24 13:00:00":{"1. open":"128.8700","2. high":"129.1000","3. low":"128.8200","4. close":"129.0300","5. volume":"292893"},"2022-03-24 12:30:00":{"1. open":"129.0850","2. high":"129.3300","3. low":"128.8200","4. close":"128.8450","5. volume":"164537"},"2022-03-24 12:00:00":{"1. open":"129.0000","2. high":"129.1800","3. low":"128.8401","4. close":"129.0750","5. volume":"158298"},"2022-03-24 11:30:00":{"1. open":"128.5300","2. high":"129.0100","3. low":"128.4500","4. close":"129.0000","5. volume":"216492"},"2022-03-24 11:00:00":{"1. open":"128.6600","2. high":"128.8400","3. low":"128.4400","4. close":"128.5000","5. volume":"120456"},"2022-03-24 10:30:00":{"1. open":"128.2100","2. high":"128.9400","3. low":"128.1250","4. close":"128.6600","5. volume":"174513"},"2022-03-24 10:00:00":{"1. open":"128.3300","2. high":"128.4900","3. low":"127.8000","4. close":"128.1900","5. volume":"255258"},"2022-03-24 09:30:00":{"1. open":"128.8500","2. high":"129.0000","3. low":"128.8500","4. close":"128.8800","5. volume":"1860"},"2022-03-24 09:00:00":{"1. open":"128.4500","2. high":"128.6300","3. low":"128.4500","4. close":"128.6300","5. volume":"590"},"2022-03-23 20:00:00":{"1. open":"128.3000","2. high":"128.3000","3. low":"128.3000","4. close":"128.3000","5. volume":"338"},"2022-03-23 19:30:00":{"1. open":"128.1100","2. high":"128.1100","3. low":"128.1100","4. close":"128.1100","5. volume":"100"},"2022-03-23 18:00:00":{"1. open":"128.1500","2. high":"128.3100","3. low":"128.1500","4. close":"128.3000","5. volume":"400"},"2022-03-23 17:30:00":{"1. open":"128.1100","2. high":"128.1100","3. low":"128.1100","4. close":"128.1100","5. volume":"203"},"2022-03-23 17:00:00":{"1. open":"128.2800","2. high":"128.2800","3. low":"128.0400","4. close":"128.1300","5. volume":"1855"},"2022-03-23 16:30:00":{"1. open":"128.3000","2. high":"128.3000","3. low":"128.2700","4. close":"128.2700","5. volume":"103126"},"2022-03-23 16:00:00":{"1. open":"128.8800","2. high":"128.8800","3. low":"128.2500","4. close":"128.2700","5. volume":"469395"},"2022-03-23 15:30:00":{"1. open":"129.0900","2. high":"129.2200","3. low":"128.8500","4. close":"128.9000","5. volume":"132891"},"2022-03-23 15:00:00":{"1. open":"129.0500","2. high":"129.1650","3. low":"128.7800","4. close":"129.0750","5. volume":"177736"},"2022-03-23 14:30:00":{"1. open":"128.7200","2. high":"129.0600","3. low":"128.7000","4. close":"129.0500","5. volume":"133309"},"2022-03-23 14:00:00":{"1. open":"128.6600","2. high":"128.7400","3. low":"128.3900","4. close":"128.7200","5. volume":"131738"},"2022-03-23 13:30:00":{"1. open":"128.9000","2. high":"128.9700","3. low":"128.6200","4. close":"128.6800","5. volume":"126103"},"2022-03-23 13:00:00":{"1. open":"128.6980","2. high":"128.9300","3. low":"128.5000","4. close":"128.9150","5. volume":"121675"},"2022-03-23 12:30:00":{"1. open":"128.5200","2. high":"128.8050","3. low":"128.3500","4. close":"128.6700","5. volume":"123216"},"2022-03-23 12:00:00":{"1. open":"128.8400","2. high":"128.8600","3. low":"128.4100","4. close":"128.5200","5. volume":"108019"},"2022-03-23 11:30:00":{"1. open":"128.6300","2. high":"129.0400","3. low":"128.6300","4. close":"128.8281","5. volume":"172139"},"2022-03-23 11:00:00":{"1. open":"128.9000","2. high":"129.0000","3. low":"128.5706","4. close":"128.6600","5. volume":"152780"},"2022-03-23 10:30:00":{"1. open":"128.9300","2. high":"129.1400","3. low":"128.7500","4. close":"128.9300","5. volume":"140847"},"2022-03-23 10:00:00":{"1. open":"129.0800","2. high":"129.3200","3. low":"128.5300","4. close":"128.9300","5. volume":"313168"},"2022-03-23 08:30:00":{"1. open":"128.4100","2. high":"129.0000","3. low":"128.4100","4. close":"129.0000","5. volume":"362"},"2022-03-23 07:30:00":{"1. open":"129.0000","2. high":"129.0000","3. low":"129.0000","4. close":"129.0000","5. volume":"355"},"2022-03-23 07:00:00":{"1. open":"128.5800","2. high":"128.5800","3. low":"128.5800","4. close":"128.5800","5. volume":"233"},"2022-03-23 04:30:00":{"1. open":"128.5100","2. high":"129.3700","3. low":"128.5100","4. close":"129.3700","5. volume":"570"},"2022-03-22 20:00:00":{"1. open":"129.2500","2. high":"129.3000","3. low":"129.0600","4. close":"129.0600","5. volume":"2039"},"2022-03-22 16:30:00":{"1. open":"129.0600","2. high":"129.1400","3. low":"129.0600","4. close":"129.1400","5. volume":"40593"},"2022-03-22 16:00:00":{"1. open":"128.8850","2. high":"129.3000","3. low":"128.8400","4. close":"129.0800","5. volume":"499217"},"2022-03-22 15:30:00":{"1. open":"128.7800","2. high":"129.0100","3. low":"128.7000","4. close":"128.8700","5. volume":"192117"},"2022-03-22 15:00:00":{"1. open":"128.7350","2. high":"128.8500","3. low":"128.6900","4. close":"128.7800","5. volume":"98957"},"2022-03-22 14:30:00":{"1. open":"128.9300","2. high":"128.9500","3. low":"128.7200","4. close":"128.7442","5. volume":"96796"},"2022-03-22 14:00:00":{"1. open":"128.8600","2. high":"128.9900","3. low":"128.7100","4. close":"128.9200","5. volume":"97168"},"2022-03-22 13:30:00":{"1. open":"129.0600","2. high":"129.0800","3. low":"128.7300","4. close":"128.8400","5. volume":"85029"},"2022-03-22 13:00:00":{"1. open":"128.5500","2. high":"129.0500","3. low":"128.4900","4. close":"129.0400","5. volume":"147795"},"2022-03-22 12:30:00":{"1. open":"128.4650","2. high":"128.6200","3. low":"128.3400","4. close":"128.5600","5. volume":"160563"},"2022-03-22 12:00:00":{"1. open":"128.3550","2. high":"128.4785","3. low":"127.9800","4. close":"128.4600","5. volume":"123362"},"2022-03-22 11:30:00":{"1. open":"128.1500","2. high":"128.3900","3. low":"128.0300","4. close":"128.3470","5. volume":"114599"},"2022-03-22 11:00:00":{"1. open":"128.2200","2. high":"128.5079","3. low":"127.9101","4. close":"128.1500","5. volume":"151215"},"2022-03-22 10:30:00":{"1. open":"128.4700","2. high":"128.4900","3. low":"127.9900","4. close":"128.2000","5. volume":"184792"}}}
\ No newline at end of file
diff --git a/Backend/data/monthly_ABC.json b/Backend/data/monthly_ABC.json
index 94c4c6dd..b59e59ce 100644
--- a/Backend/data/monthly_ABC.json
+++ b/Backend/data/monthly_ABC.json
@@ -1 +1 @@
-{"Note":"Thank you for using Alpha Vantage! Our standard API call frequency is 5 calls per minute and 500 calls per day. Please visit https://www.alphavantage.co/premium/ if you would like to target a higher API call frequency."}
\ No newline at end of file
+{"Meta Data":{"1. Information":"Monthly Prices (open, high, low, close) and Volumes","2. Symbol":"ABC","3. Last Refreshed":"2022-03-28","4. Time Zone":"US/Eastern"},"Monthly Time Series":{"2022-03-28":{"1. open":"142.4400","2. high":"155.7600","3. low":"140.3401","4. close":"154.7300","5. volume":"22728194"},"2022-02-28":{"1. open":"135.9400","2. high":"144.2200","3. low":"132.0000","4. close":"142.5300","5. volume":"26624541"},"2022-01-31":{"1. open":"132.5800","2. high":"136.9450","3. low":"127.9400","4. close":"136.2000","5. volume":"19238210"},"2021-12-31":{"1. open":"116.4200","2. high":"135.2600","3. low":"113.6800","4. close":"132.8900","5. volume":"19897350"},"2021-11-30":{"1. open":"122.4200","2. high":"129.5450","3. low":"115.4100","4. close":"115.7500","5. volume":"21099285"},"2021-10-29":{"1. open":"119.8600","2. high":"123.9600","3. low":"114.7400","4. close":"122.0200","5. volume":"15160728"},"2021-09-30":{"1. open":"122.1500","2. high":"126.9700","3. low":"119.4400","4. close":"119.4500","5. volume":"15118425"},"2021-08-31":{"1. open":"122.2800","2. high":"128.8700","3. low":"115.8100","4. close":"122.2100","5. volume":"18896901"},"2021-07-30":{"1. open":"114.9000","2. high":"123.2400","3. low":"111.3400","4. close":"122.1700","5. volume":"17794071"},"2021-06-30":{"1. open":"114.5400","2. high":"121.3200","3. low":"113.4700","4. close":"114.4900","5. volume":"18959807"},"2021-05-28":{"1. open":"121.5200","2. high":"125.8600","3. low":"112.6800","4. close":"114.7400","5. volume":"28324490"},"2021-04-30":{"1. open":"117.9400","2. high":"122.0943","3. low":"114.7200","4. close":"120.8000","5. volume":"18776260"},"2021-03-31":{"1. open":"101.9200","2. high":"120.5400","3. low":"101.8400","4. close":"118.0700","5. volume":"24431787"},"2021-02-26":{"1. open":"104.8600","2. high":"112.8800","3. low":"100.7100","4. close":"101.2200","5. volume":"21365578"},"2021-01-29":{"1. open":"97.8500","2. high":"112.4800","3. low":"94.8900","4. close":"104.2000","5. volume":"28583960"},"2020-12-31":{"1. open":"103.8500","2. high":"104.4300","3. low":"95.7650","4. close":"97.7600","5. volume":"19413758"},"2020-11-30":{"1. open":"97.3600","2. high":"111.2500","3. low":"95.7100","4. close":"103.1100","5. volume":"22773551"},"2020-10-30":{"1. open":"97.3200","2. high":"100.7150","3. low":"92.2350","4. close":"96.0700","5. volume":"19362275"},"2020-09-30":{"1. open":"97.4500","2. high":"100.0900","3. low":"92.0000","4. close":"96.9200","5. volume":"20048330"},"2020-08-31":{"1. open":"100.8100","2. high":"106.4500","3. low":"96.2650","4. close":"97.0300","5. volume":"17337731"},"2020-07-31":{"1. open":"100.9500","2. high":"105.0800","3. low":"94.7600","4. close":"100.1900","5. volume":"20268711"},"2020-06-30":{"1. open":"94.8400","2. high":"103.3700","3. low":"92.5700","4. close":"100.7700","5. volume":"30032154"},"2020-05-29":{"1. open":"88.3500","2. high":"96.4900","3. low":"81.5100","4. close":"95.3400","5. volume":"26820080"},"2020-04-30":{"1. open":"88.2100","2. high":"92.0800","3. low":"80.0000","4. close":"89.6600","5. volume":"31240058"},"2020-03-31":{"1. open":"84.5300","2. high":"90.7600","3. low":"72.0600","4. close":"88.5000","5. volume":"59837738"},"2020-02-28":{"1. open":"85.9400","2. high":"97.5000","3. low":"81.4700","4. close":"84.3200","5. volume":"31020706"},"2020-01-31":{"1. open":"85.6400","2. high":"92.4200","3. low":"83.0100","4. close":"85.5600","5. volume":"27649481"},"2019-12-31":{"1. open":"87.8700","2. high":"89.2100","3. low":"82.5700","4. close":"85.0200","5. volume":"20927238"},"2019-11-29":{"1. open":"85.9200","2. high":"90.8100","3. low":"82.1000","4. close":"87.9100","5. volume":"23195331"},"2019-10-31":{"1. open":"82.4800","2. high":"90.0000","3. low":"79.7500","4. close":"85.3800","5. volume":"26849345"},"2019-09-30":{"1. open":"81.8700","2. high":"88.4600","3. low":"80.4300","4. close":"82.3300","5. volume":"24330541"},"2019-08-30":{"1. open":"90.8800","2. high":"94.7500","3. low":"80.4100","4. close":"82.2700","5. volume":"32829562"},"2019-07-31":{"1. open":"85.7800","2. high":"94.2000","3. low":"84.5200","4. close":"87.1500","5. volume":"24853657"},"2019-06-28":{"1. open":"78.1200","2. high":"87.1000","3. low":"78.1200","4. close":"85.2600","5. volume":"28021925"},"2019-05-31":{"1. open":"75.1300","2. high":"82.0800","3. low":"73.0400","4. close":"77.8600","5. volume":"34444265"},"2019-04-30":{"1. open":"80.0400","2. high":"80.2500","3. low":"70.5500","4. close":"74.7600","5. volume":"30895198"},"2019-03-29":{"1. open":"83.7100","2. high":"84.2700","3. low":"75.5300","4. close":"79.5200","5. volume":"30672856"},"2019-02-28":{"1. open":"81.8200","2. high":"87.5300","3. low":"79.7000","4. close":"83.3000","5. volume":"25735866"},"2019-01-31":{"1. open":"73.7400","2. high":"85.8600","3. low":"72.5500","4. close":"83.3700","5. volume":"32149402"},"2018-12-31":{"1. open":"88.9800","2. high":"90.2600","3. low":"69.3600","4. close":"74.4000","5. volume":"26767545"},"2018-11-30":{"1. open":"88.4400","2. high":"92.5900","3. low":"80.2800","4. close":"88.9000","5. volume":"31258454"},"2018-10-31":{"1. open":"92.7500","2. high":"94.8500","3. low":"83.0700","4. close":"88.0000","5. volume":"31095144"},"2018-09-28":{"1. open":"89.5300","2. high":"92.5100","3. low":"83.3900","4. close":"92.2200","5. volume":"23156279"},"2018-08-31":{"1. open":"81.6700","2. high":"90.3900","3. low":"77.2800","4. close":"89.9700","5. volume":"30630964"},"2018-07-31":{"1. open":"84.8000","2. high":"89.5500","3. low":"81.7800","4. close":"81.8300","5. volume":"25145176"},"2018-06-29":{"1. open":"82.6600","2. high":"94.8800","3. low":"82.1400","4. close":"85.2700","5. volume":"29518967"},"2018-05-31":{"1. open":"90.4500","2. high":"95.0000","3. low":"81.9700","4. close":"82.1400","5. volume":"33922974"},"2018-04-30":{"1. open":"86.1000","2. high":"94.2200","3. low":"81.5800","4. close":"90.5800","5. volume":"32392375"},"2018-03-29":{"1. open":"94.8400","2. high":"101.3900","3. low":"82.8800","4. close":"86.2100","5. volume":"34775482"},"2018-02-28":{"1. open":"97.7400","2. high":"102.0000","3. low":"85.8000","4. close":"95.1600","5. volume":"57106388"},"2018-01-31":{"1. open":"92.1500","2. high":"106.2700","3. low":"92.1200","4. close":"99.6700","5. volume":"33155721"},"2017-12-29":{"1. open":"83.9800","2. high":"94.4400","3. low":"81.2076","4. close":"91.8200","5. volume":"34651595"},"2017-11-30":{"1. open":"77.4800","2. high":"86.1000","3. low":"71.9000","4. close":"84.8200","5. volume":"47029756"},"2017-10-31":{"1. open":"82.9700","2. high":"85.8000","3. low":"75.4600","4. close":"76.9500","5. volume":"45497559"},"2017-09-29":{"1. open":"80.4600","2. high":"84.8050","3. low":"78.3399","4. close":"82.7500","5. volume":"28941908"},"2017-08-31":{"1. open":"94.1100","2. high":"94.1700","3. low":"77.6900","4. close":"80.2500","5. volume":"46140150"},"2017-07-31":{"1. open":"94.8600","2. high":"95.6800","3. low":"90.3000","4. close":"93.8200","5. volume":"20657814"},"2017-06-30":{"1. open":"91.7100","2. high":"97.8500","3. low":"91.0250","4. close":"94.5300","5. volume":"26544540"},"2017-05-31":{"1. open":"82.3200","2. high":"91.7900","3. low":"81.0700","4. close":"91.7700","5. volume":"37552135"},"2017-04-28":{"1. open":"88.4100","2. high":"89.2500","3. low":"79.4000","4. close":"82.0500","5. volume":"30878412"},"2017-03-31":{"1. open":"92.1900","2. high":"92.8070","3. low":"85.2200","4. close":"88.5000","5. volume":"37417238"},"2017-02-28":{"1. open":"87.7100","2. high":"94.5000","3. low":"86.0900","4. close":"91.5100","5. volume":"40010066"},"2017-01-31":{"1. open":"78.5100","2. high":"87.8400","3. low":"78.3100","4. close":"87.2800","5. volume":"51209694"},"2016-12-30":{"1. open":"77.8800","2. high":"80.2400","3. low":"73.8600","4. close":"78.1900","5. volume":"40754789"},"2016-11-30":{"1. open":"69.8500","2. high":"82.5800","3. low":"68.7050","4. close":"77.9900","5. volume":"81568048"},"2016-10-31":{"1. open":"80.6800","2. high":"81.7650","3. low":"68.3800","4. close":"70.3200","5. volume":"49115792"},"2016-09-30":{"1. open":"87.0100","2. high":"88.4390","3. low":"79.3400","4. close":"80.7800","5. volume":"47872065"},"2016-08-31":{"1. open":"85.2800","2. high":"90.5400","3. low":"85.1100","4. close":"86.9700","5. volume":"44165451"},"2016-07-29":{"1. open":"79.2900","2. high":"87.0500","3. low":"79.1095","4. close":"85.1900","5. volume":"39947391"},"2016-06-30":{"1. open":"74.7600","2. high":"79.3300","3. low":"73.4400","4. close":"79.3200","5. volume":"52617088"},"2016-05-31":{"1. open":"85.1900","2. high":"86.0700","3. low":"73.3100","4. close":"74.9800","5. volume":"69423698"},"2016-04-29":{"1. open":"86.6100","2. high":"92.4800","3. low":"84.0499","4. close":"85.1000","5. volume":"49937616"},"2016-03-31":{"1. open":"86.8000","2. high":"89.7700","3. low":"85.4100","4. close":"86.5500","5. volume":"44576143"},"2016-02-29":{"1. open":"89.1100","2. high":"89.8900","3. low":"80.5000","4. close":"86.6200","5. volume":"58845176"},"2016-01-29":{"1. open":"102.3100","2. high":"103.4000","3. low":"87.0900","4. close":"89.5600","5. volume":"60278085"},"2015-12-31":{"1. open":"98.8400","2. high":"105.8070","3. low":"98.0300","4. close":"103.7100","5. volume":"40661150"},"2015-11-30":{"1. open":"97.5100","2. high":"100.8600","3. low":"96.2200","4. close":"98.6400","5. volume":"35877262"},"2015-10-30":{"1. open":"94.9900","2. high":"102.6400","3. low":"90.8200","4. close":"96.5100","5. volume":"69508928"},"2015-09-30":{"1. open":"98.5000","2. high":"108.1800","3. low":"94.0700","4. close":"94.9900","5. volume":"42474758"},"2015-08-31":{"1. open":"105.7500","2. high":"107.8500","3. low":"94.6700","4. close":"100.0400","5. volume":"40523578"},"2015-07-31":{"1. open":"107.1700","2. high":"115.4100","3. low":"104.1333","4. close":"105.7500","5. volume":"43473414"},"2015-06-30":{"1. open":"112.8100","2. high":"113.7600","3. low":"105.7800","4. close":"106.3400","5. volume":"38558567"},"2015-05-29":{"1. open":"115.1200","2. high":"116.2800","3. low":"112.5600","4. close":"112.5600","5. volume":"41603404"},"2015-04-30":{"1. open":"113.9300","2. high":"120.6800","3. low":"111.4100","4. close":"114.3000","5. volume":"38214434"},"2015-03-31":{"1. open":"102.5700","2. high":"114.7300","3. low":"102.0000","4. close":"113.6700","5. volume":"44469965"},"2015-02-27":{"1. open":"95.5700","2. high":"103.7050","3. low":"93.6000","4. close":"102.7600","5. volume":"33072373"},"2015-01-30":{"1. open":"90.6100","2. high":"100.2000","3. low":"89.5200","4. close":"95.0500","5. volume":"44104019"},"2014-12-31":{"1. open":"90.6400","2. high":"92.8400","3. low":"89.2550","4. close":"90.1600","5. volume":"32705162"},"2014-11-28":{"1. open":"85.8100","2. high":"91.5900","3. low":"85.5800","4. close":"91.0500","5. volume":"31704792"},"2014-10-31":{"1. open":"78.2100","2. high":"85.9900","3. low":"74.3200","4. close":"85.4100","5. volume":"48207134"},"2014-09-30":{"1. open":"77.5100","2. high":"78.5992","3. low":"75.7100","4. close":"77.3000","5. volume":"28143143"},"2014-08-29":{"1. open":"76.9600","2. high":"77.9100","3. low":"74.6600","4. close":"77.3900","5. volume":"21162194"},"2014-07-31":{"1. open":"72.6700","2. high":"79.1300","3. low":"72.0110","4. close":"76.9100","5. volume":"32776600"},"2014-06-30":{"1. open":"73.3100","2. high":"73.8100","3. low":"71.0000","4. close":"72.6600","5. volume":"31264700"},"2014-05-30":{"1. open":"64.7600","2. high":"73.5700","3. low":"63.8500","4. close":"73.1800","5. volume":"44089700"},"2014-04-30":{"1. open":"65.6000","2. high":"66.8100","3. low":"62.5500","4. close":"65.1800","5. volume":"42956800"},"2014-03-31":{"1. open":"67.1100","2. high":"69.6500","3. low":"63.5299","4. close":"65.5900","5. volume":"38425600"},"2014-02-28":{"1. open":"67.1300","2. high":"69.2200","3. low":"64.2800","4. close":"67.8500","5. volume":"34245200"},"2014-01-31":{"1. open":"70.1100","2. high":"71.9200","3. low":"66.1300","4. close":"67.2200","5. volume":"39120600"},"2013-12-31":{"1. open":"70.7900","2. high":"71.3800","3. low":"67.7400","4. close":"70.3100","5. volume":"33235300"},"2013-11-29":{"1. open":"65.5500","2. high":"71.1600","3. low":"65.1600","4. close":"70.5300","5. volume":"28488800"},"2013-10-31":{"1. open":"61.1800","2. high":"65.9800","3. low":"60.7800","4. close":"65.3300","5. volume":"31194900"},"2013-09-30":{"1. open":"57.4600","2. high":"62.4400","3. low":"57.2100","4. close":"61.1000","5. volume":"22285100"},"2013-08-30":{"1. open":"58.3900","2. high":"59.7500","3. low":"56.2400","4. close":"56.9200","5. volume":"33339700"},"2013-07-31":{"1. open":"56.1100","2. high":"59.3000","3. low":"54.4000","4. close":"58.2700","5. volume":"43659200"},"2013-06-28":{"1. open":"54.0100","2. high":"56.3900","3. low":"52.3800","4. close":"55.8300","5. volume":"57737400"},"2013-05-31":{"1. open":"54.0600","2. high":"55.4800","3. low":"53.2200","4. close":"54.0800","5. volume":"46150300"},"2013-04-30":{"1. open":"51.3800","2. high":"56.9100","3. low":"51.2900","4. close":"54.1200","5. volume":"67533400"},"2013-03-28":{"1. open":"47.2200","2. high":"52.1500","3. low":"46.8900","4. close":"51.4500","5. volume":"56654800"},"2013-02-28":{"1. open":"45.4000","2. high":"47.5100","3. low":"45.4000","4. close":"47.2000","5. volume":"37727800"},"2013-01-31":{"1. open":"43.5900","2. high":"46.5900","3. low":"43.0100","4. close":"45.3700","5. volume":"43842000"},"2012-12-31":{"1. open":"42.2600","2. high":"44.0200","3. low":"42.0200","4. close":"43.1800","5. volume":"52711500"},"2012-11-30":{"1. open":"39.5500","2. high":"42.2400","3. low":"39.5100","4. close":"42.2200","5. volume":"49398800"},"2012-10-31":{"1. open":"38.7900","2. high":"40.9500","3. low":"38.6900","4. close":"39.4400","5. volume":"47227000"},"2012-09-28":{"1. open":"38.5200","2. high":"39.4500","3. low":"37.1200","4. close":"38.7100","5. volume":"58291000"},"2012-08-31":{"1. open":"39.8900","2. high":"40.1100","3. low":"36.7300","4. close":"38.5200","5. volume":"69694000"},"2012-07-31":{"1. open":"39.5300","2. high":"40.3600","3. low":"36.9100","4. close":"39.7000","5. volume":"54090200"},"2012-06-29":{"1. open":"36.6500","2. high":"39.3500","3. low":"36.0200","4. close":"39.3500","5. volume":"40673100"},"2012-05-31":{"1. open":"37.0600","2. high":"37.5800","3. low":"35.4800","4. close":"36.9900","5. volume":"61480000"},"2012-04-30":{"1. open":"39.7000","2. high":"39.7400","3. low":"36.2800","4. close":"37.2100","5. volume":"56808500"},"2012-03-30":{"1. open":"37.1900","2. high":"39.7600","3. low":"36.2000","4. close":"39.6600","5. volume":"58588200"},"2012-02-29":{"1. open":"39.2300","2. high":"39.9000","3. low":"36.1100","4. close":"37.3700","5. volume":"59842600"},"2012-01-31":{"1. open":"37.7700","2. high":"40.2200","3. low":"37.5300","4. close":"38.9700","5. volume":"45855100"},"2011-12-30":{"1. open":"37.0200","2. high":"37.7900","3. low":"35.5600","4. close":"37.1900","5. volume":"47960400"},"2011-11-30":{"1. open":"39.5100","2. high":"40.7000","3. low":"35.7500","4. close":"37.1500","5. volume":"45238900"},"2011-10-31":{"1. open":"37.0100","2. high":"42.3200","3. low":"34.7400","4. close":"40.8000","5. volume":"58200800"},"2011-09-30":{"1. open":"39.4800","2. high":"40.3700","3. low":"37.1500","4. close":"37.2700","5. volume":"56932700"},"2011-08-31":{"1. open":"38.3500","2. high":"40.0000","3. low":"34.3300","4. close":"39.5800","5. volume":"90856000"},"2011-07-29":{"1. open":"41.3700","2. high":"43.4700","3. low":"37.6200","4. close":"38.3100","5. volume":"60403370"},"2011-06-30":{"1. open":"41.0900","2. high":"41.7200","3. low":"39.8000","4. close":"41.4000","5. volume":"47145300"},"2011-05-31":{"1. open":"40.7600","2. high":"42.5000","3. low":"40.3900","4. close":"41.2200","5. volume":"47413800"},"2011-04-29":{"1. open":"39.7500","2. high":"42.5000","3. low":"38.8600","4. close":"40.6400","5. volume":"52278900"},"2011-03-31":{"1. open":"37.9100","2. high":"39.9000","3. low":"35.9500","4. close":"39.5600","5. volume":"54907400"},"2011-02-28":{"1. open":"36.1100","2. high":"37.9500","3. low":"34.4000","4. close":"37.9100","5. volume":"50224000"},"2011-01-31":{"1. open":"34.2600","2. high":"37.0800","3. low":"33.9100","4. close":"35.8600","5. volume":"55700600"},"2010-12-31":{"1. open":"31.1600","2. high":"34.7200","3. low":"31.0700","4. close":"34.1200","5. volume":"53768500"},"2010-11-30":{"1. open":"32.9200","2. high":"33.3600","3. low":"30.5102","4. close":"30.8500","5. volume":"66689500"},"2010-10-29":{"1. open":"30.8500","2. high":"33.8300","3. low":"30.4000","4. close":"32.8300","5. volume":"61712400"},"2010-09-30":{"1. open":"27.4600","2. high":"31.8200","3. low":"27.4600","4. close":"30.6600","5. volume":"61005500"},"2010-08-31":{"1. open":"30.2800","2. high":"30.7900","3. low":"27.0900","4. close":"27.2800","5. volume":"65043200"},"2010-07-30":{"1. open":"31.6300","2. high":"32.9300","3. low":"27.8200","4. close":"29.9700","5. volume":"134598800"},"2010-06-30":{"1. open":"31.0300","2. high":"33.2700","3. low":"30.3100","4. close":"31.7500","5. volume":"96287400"},"2010-05-28":{"1. open":"31.0300","2. high":"31.9600","3. low":"28.9500","4. close":"31.2800","5. volume":"90424800"},"2010-04-30":{"1. open":"28.9900","2. high":"31.7910","3. low":"28.4200","4. close":"30.8500","5. volume":"78430100"},"2010-03-31":{"1. open":"27.9700","2. high":"29.4300","3. low":"27.6100","4. close":"28.9200","5. volume":"65730200"},"2010-02-26":{"1. open":"27.4600","2. high":"28.6100","3. low":"26.6500","4. close":"28.0400","5. volume":"75565700"},"2010-01-29":{"1. open":"26.2900","2. high":"28.0000","3. low":"25.6600","4. close":"27.2600","5. volume":"67836100"},"2009-12-31":{"1. open":"24.7500","2. high":"26.5800","3. low":"24.1400","4. close":"26.0700","5. volume":"69234100"},"2009-11-30":{"1. open":"22.2500","2. high":"25.1900","3. low":"22.0700","4. close":"24.6900","5. volume":"61482100"},"2009-10-30":{"1. open":"22.3600","2. high":"23.8600","3. low":"21.4400","4. close":"22.1500","5. volume":"68404300"},"2009-09-30":{"1. open":"21.2200","2. high":"22.8400","3. low":"20.8700","4. close":"22.3800","5. volume":"56172200"},"2009-08-31":{"1. open":"19.7900","2. high":"21.4700","3. low":"19.2600","4. close":"21.3100","5. volume":"62543400"},"2009-07-31":{"1. open":"17.8500","2. high":"20.7700","3. low":"17.5400","4. close":"19.7200","5. volume":"58885500"},"2009-06-30":{"1. open":"37.3900","2. high":"37.9800","3. low":"17.3800","4. close":"17.7400","5. volume":"61359700"},"2009-05-29":{"1. open":"33.6800","2. high":"37.5800","3. low":"33.6000","4. close":"37.1000","5. volume":"33680000"},"2009-04-30":{"1. open":"32.3600","2. high":"36.9700","3. low":"31.8000","4. close":"33.6400","5. volume":"40437900"},"2009-03-31":{"1. open":"31.2700","2. high":"33.4500","3. low":"27.5000","4. close":"32.6600","5. volume":"55930000"},"2009-02-27":{"1. open":"35.7200","2. high":"39.0900","3. low":"31.6500","4. close":"31.7600","5. volume":"38625800"},"2009-01-30":{"1. open":"36.0000","2. high":"38.4700","3. low":"34.5700","4. close":"36.3200","5. volume":"48428300"},"2008-12-31":{"1. open":"30.2000","2. high":"35.8400","3. low":"28.8800","4. close":"35.6600","5. volume":"39110400"},"2008-11-28":{"1. open":"31.2600","2. high":"31.8300","3. low":"26.6600","4. close":"31.3500","5. volume":"42875200"},"2008-10-31":{"1. open":"37.2500","2. high":"37.5600","3. low":"27.8000","4. close":"31.2700","5. volume":"54752400"},"2008-09-30":{"1. open":"41.2900","2. high":"42.2500","3. low":"36.5900","4. close":"37.6500","5. volume":"43210800"},"2008-08-29":{"1. open":"41.8400","2. high":"43.4300","3. low":"39.9700","4. close":"41.0100","5. volume":"32589300"},"2008-07-31":{"1. open":"39.5700","2. high":"44.4500","3. low":"36.7000","4. close":"41.8700","5. volume":"33158200"},"2008-06-30":{"1. open":"41.1800","2. high":"42.3600","3. low":"38.9400","4. close":"39.9900","5. volume":"26552300"},"2008-05-30":{"1. open":"40.6400","2. high":"42.9800","3. low":"40.6400","4. close":"41.3300","5. volume":"23525500"},"2008-04-30":{"1. open":"41.4400","2. high":"42.4400","3. low":"38.9100","4. close":"40.5500","5. volume":"32767200"},"2008-03-31":{"1. open":"41.3700","2. high":"42.6700","3. low":"38.4200","4. close":"40.9800","5. volume":"34581500"},"2008-02-29":{"1. open":"46.4600","2. high":"47.4900","3. low":"41.2900","4. close":"41.7200","5. volume":"27708100"},"2008-01-31":{"1. open":"44.4700","2. high":"48.6000","3. low":"43.2400","4. close":"46.5800","5. volume":"37422100"},"2007-12-31":{"1. open":"45.0000","2. high":"46.1200","3. low":"42.7300","4. close":"44.8700","5. volume":"24139000"},"2007-11-30":{"1. open":"46.8000","2. high":"48.4800","3. low":"42.2100","4. close":"45.3700","5. volume":"33752600"},"2007-10-31":{"1. open":"44.9800","2. high":"48.0600","3. low":"42.3500","4. close":"47.1100","5. volume":"24857300"},"2007-09-28":{"1. open":"48.0000","2. high":"48.1000","3. low":"43.0000","4. close":"45.3300","5. volume":"23827300"},"2007-08-31":{"1. open":"46.9900","2. high":"49.1100","3. low":"42.6700","4. close":"47.8500","5. volume":"50122700"},"2007-07-31":{"1. open":"49.7400","2. high":"51.1000","3. low":"45.9000","4. close":"47.1100","5. volume":"24430000"},"2007-06-29":{"1. open":"51.2600","2. high":"51.6700","3. low":"49.0900","4. close":"49.4700","5. volume":"23519800"},"2007-05-31":{"1. open":"50.1200","2. high":"53.0800","3. low":"48.7900","4. close":"51.2200","5. volume":"35360800"},"2007-04-30":{"1. open":"53.1100","2. high":"56.5600","3. low":"49.8000","4. close":"49.9900","5. volume":"27659300"},"2007-03-30":{"1. open":"51.7000","2. high":"54.1700","3. low":"50.2200","4. close":"52.7500","5. volume":"27587400"},"2007-02-28":{"1. open":"52.4000","2. high":"55.5200","3. low":"51.9500","4. close":"52.6000","5. volume":"20237000"},"2007-01-31":{"1. open":"45.0800","2. high":"54.4000","3. low":"45.0800","4. close":"52.3800","5. volume":"36603700"},"2006-12-29":{"1. open":"46.2400","2. high":"48.0200","3. low":"44.2900","4. close":"44.9600","5. volume":"32616600"},"2006-11-30":{"1. open":"47.2500","2. high":"48.0000","3. low":"44.6300","4. close":"45.9900","5. volume":"35633000"},"2006-10-31":{"1. open":"45.3800","2. high":"47.6400","3. low":"44.9400","4. close":"47.2000","5. volume":"23851100"},"2006-09-29":{"1. open":"44.4900","2. high":"46.9200","3. low":"43.3300","4. close":"45.2000","5. volume":"22237400"},"2006-08-31":{"1. open":"42.9500","2. high":"44.9799","3. low":"42.2200","4. close":"44.1600","5. volume":"27981300"},"2006-07-31":{"1. open":"41.9400","2. high":"43.9700","3. low":"40.8900","4. close":"43.0000","5. volume":"24010200"},"2006-06-30":{"1. open":"43.8500","2. high":"44.4400","3. low":"40.1500","4. close":"41.9200","5. volume":"32931700"},"2006-05-31":{"1. open":"43.1500","2. high":"44.8500","3. low":"42.9900","4. close":"43.5900","5. volume":"30265000"},"2006-04-28":{"1. open":"48.4000","2. high":"48.9600","3. low":"42.9200","4. close":"43.1500","5. volume":"37670800"},"2006-03-31":{"1. open":"46.2500","2. high":"48.6400","3. low":"44.9200","4. close":"48.2700","5. volume":"28254700"},"2006-02-28":{"1. open":"43.8900","2. high":"46.7800","3. low":"42.7900","4. close":"45.9900","5. volume":"26699100"},"2006-01-31":{"1. open":"41.3900","2. high":"44.4000","3. low":"40.3100","4. close":"43.6400","5. volume":"35703800"},"2005-12-30":{"1. open":"79.5000","2. high":"84.3500","3. low":"40.9700","4. close":"41.4000","5. volume":"18444300"},"2005-11-30":{"1. open":"75.7500","2. high":"80.6900","3. low":"74.9800","4. close":"80.3500","5. volume":"18298400"},"2005-10-31":{"1. open":"77.5000","2. high":"78.6000","3. low":"73.3200","4. close":"76.2700","5. volume":"21795000"},"2005-09-30":{"1. open":"74.5500","2. high":"79.0500","3. low":"73.5000","4. close":"77.3000","5. volume":"18971000"},"2005-08-31":{"1. open":"71.7900","2. high":"75.1600","3. low":"69.9600","4. close":"74.6700","5. volume":"15928800"},"2005-07-29":{"1. open":"69.4900","2. high":"72.3000","3. low":"68.5500","4. close":"71.7900","5. volume":"22459000"},"2005-06-30":{"1. open":"64.7000","2. high":"69.4600","3. low":"63.8900","4. close":"69.1500","5. volume":"23957000"},"2005-05-31":{"1. open":"61.1700","2. high":"66.7000","3. low":"60.8200","4. close":"64.5700","5. volume":"21254900"},"2005-04-29":{"1. open":"57.1500","2. high":"61.8000","3. low":"56.0400","4. close":"61.2800","5. volume":"37536000"},"2005-03-31":{"1. open":"60.0300","2. high":"63.4000","3. low":"52.9500","4. close":"57.2900","5. volume":"29402700"},"2005-02-28":{"1. open":"58.1800","2. high":"61.9000","3. low":"58.0500","4. close":"59.9000","5. volume":"25503200"},"2005-01-31":{"1. open":"58.6800","2. high":"58.9500","3. low":"55.9000","4. close":"58.2800","5. volume":"27615800"},"2004-12-31":{"1. open":"59.1900","2. high":"64.0200","3. low":"56.2400","4. close":"58.6800","5. volume":"38743100"},"2004-11-30":{"1. open":"55.0400","2. high":"59.4900","3. low":"54.4600","4. close":"58.9400","5. volume":"29732200"},"2004-10-29":{"1. open":"53.9800","2. high":"55.8600","3. low":"50.2300","4. close":"55.0400","5. volume":"37686700"},"2004-09-30":{"1. open":"54.2100","2. high":"56.8000","3. low":"52.8100","4. close":"53.7100","5. volume":"26510600"},"2004-08-31":{"1. open":"54.0600","2. high":"54.6200","3. low":"49.7400","4. close":"54.1000","5. volume":"25192300"},"2004-07-30":{"1. open":"56.5500","2. high":"56.5500","3. low":"52.1300","4. close":"54.0600","5. volume":"31573800"},"2004-06-30":{"1. open":"59.9900","2. high":"61.9300","3. low":"58.1100","4. close":"59.7800","5. volume":"17139100"},"2004-05-28":{"1. open":"58.0400","2. high":"61.9300","3. low":"57.3800","4. close":"59.9800","5. volume":"24886600"},"2004-04-30":{"1. open":"54.6700","2. high":"59.4000","3. low":"53.5100","4. close":"57.8900","5. volume":"23264700"},"2004-03-31":{"1. open":"58.2000","2. high":"59.4500","3. low":"51.7500","4. close":"54.6800","5. volume":"27594400"},"2004-02-27":{"1. open":"55.1600","2. high":"58.4900","3. low":"54.8500","4. close":"58.0300","5. volume":"21538300"},"2004-01-30":{"1. open":"53.7500","2. high":"58.0000","3. low":"52.8500","4. close":"55.0500","5. volume":"49312200"},"2003-12-31":{"1. open":"63.5400","2. high":"66.3700","3. low":"55.7100","4. close":"56.1500","5. volume":"27491500"},"2003-11-28":{"1. open":"56.7800","2. high":"65.6800","3. low":"55.7600","4. close":"63.2900","5. volume":"30134100"},"2003-10-31":{"1. open":"54.3000","2. high":"58.9000","3. low":"53.0500","4. close":"56.7700","5. volume":"30778700"},"2003-09-30":{"1. open":"58.7500","2. high":"59.2800","3. low":"52.8500","4. close":"54.0500","5. volume":"49215000"},"2003-08-29":{"1. open":"63.0900","2. high":"63.6900","3. low":"56.2000","4. close":"58.2100","5. volume":"26713900"},"2003-07-31":{"1. open":"69.2500","2. high":"73.4400","3. low":"61.7400","4. close":"63.0900","5. volume":"31355000"},"2003-06-30":{"1. open":"62.8000","2. high":"71.4990","3. low":"62.2500","4. close":"69.3500","5. volume":"31761700"},"2003-05-30":{"1. open":"57.8600","2. high":"62.6900","3. low":"56.0000","4. close":"62.6900","5. volume":"30369400"},"2003-04-30":{"1. open":"52.4500","2. high":"58.2800","3. low":"49.6600","4. close":"57.8500","5. volume":"33325200"},"2003-03-31":{"1. open":"55.0000","2. high":"55.4800","3. low":"45.6500","4. close":"52.5000","5. volume":"36239900"},"2003-02-28":{"1. open":"58.3400","2. high":"58.5000","3. low":"51.6500","4. close":"55.0000","5. volume":"26940600"},"2003-01-31":{"1. open":"55.2500","2. high":"59.7100","3. low":"52.6000","4. close":"58.2000","5. volume":"37442800"},"2002-12-31":{"1. open":"59.2000","2. high":"63.8000","3. low":"50.2000","4. close":"54.3100","5. volume":"48357600"},"2002-11-29":{"1. open":"71.1500","2. high":"73.4500","3. low":"56.0000","4. close":"58.0200","5. volume":"50559100"},"2002-10-31":{"1. open":"71.6700","2. high":"76.9500","3. low":"69.7500","4. close":"71.1500","5. volume":"26515800"},"2002-09-30":{"1. open":"72.5200","2. high":"73.8000","3. low":"67.1000","4. close":"71.4200","5. volume":"22288600"},"2002-08-30":{"1. open":"67.0000","2. high":"74.2000","3. low":"61.8300","4. close":"72.5100","5. volume":"18547000"},"2002-07-31":{"1. open":"75.1000","2. high":"75.3500","3. low":"42.4400","4. close":"66.9900","5. volume":"43934900"},"2002-06-28":{"1. open":"77.0900","2. high":"82.8500","3. low":"74.3900","4. close":"76.0000","5. volume":"22373800"},"2002-05-31":{"1. open":"76.9500","2. high":"79.5000","3. low":"73.5900","4. close":"77.0900","5. volume":"19293400"},"2002-04-30":{"1. open":"69.9000","2. high":"79.7000","3. low":"65.0000","4. close":"77.5000","5. volume":"26423700"},"2002-03-28":{"1. open":"67.7100","2. high":"70.9200","3. low":"64.6000","4. close":"68.3000","5. volume":"19758700"},"2002-02-28":{"1. open":"65.1500","2. high":"67.8900","3. low":"61.3500","4. close":"67.7000","5. volume":"17124200"},"2002-01-31":{"1. open":"63.5500","2. high":"65.2000","3. low":"56.6200","4. close":"64.7300","5. volume":"26232700"},"2001-12-31":{"1. open":"61.3000","2. high":"64.2000","3. low":"56.3700","4. close":"63.5500","5. volume":"21209800"},"2001-11-30":{"1. open":"64.5000","2. high":"64.5000","3. low":"53.8500","4. close":"59.5000","5. volume":"38518000"},"2001-10-31":{"1. open":"71.1800","2. high":"72.0000","3. low":"62.9900","4. close":"63.5600","5. volume":"26469200"},"2001-09-28":{"1. open":"64.3000","2. high":"71.5900","3. low":"62.2500","4. close":"70.9500","5. volume":"22977700"},"2001-08-31":{"1. open":"58.3500","2. high":"66.5000","3. low":"54.8600","4. close":"64.4400","5. volume":"33631200"},"2001-07-31":{"1. open":"55.3000","2. high":"60.2500","3. low":"52.1200","4. close":"58.1400","5. volume":"15171900"},"2001-06-29":{"1. open":"57.7700","2. high":"62.5000","3. low":"55.0000","4. close":"55.3500","5. volume":"16908400"},"2001-05-31":{"1. open":"53.8000","2. high":"58.4500","3. low":"50.0000","4. close":"57.7100","5. volume":"15505100"},"2001-04-30":{"1. open":"49.3000","2. high":"55.4000","3. low":"47.1500","4. close":"54.0000","5. volume":"13648600"},"2001-03-30":{"1. open":"54.1000","2. high":"57.9700","3. low":"42.0000","4. close":"49.0500","5. volume":"20698800"},"2001-02-28":{"1. open":"48.4000","2. high":"57.3000","3. low":"46.2600","4. close":"53.7200","5. volume":"8628200"},"2001-01-31":{"1. open":"50.2500","2. high":"53.3100","3. low":"40.1200","4. close":"47.8300","5. volume":"14630600"},"2000-12-29":{"1. open":"49.0000","2. high":"53.6900","3. low":"40.0600","4. close":"50.5000","5. volume":"17098700"},"2000-11-30":{"1. open":"42.8100","2. high":"52.2500","3. low":"38.3800","4. close":"49.2500","5. volume":"10998700"},"2000-10-31":{"1. open":"47.5000","2. high":"49.5000","3. low":"39.6900","4. close":"43.4400","5. volume":"14200800"},"2000-09-29":{"1. open":"34.9400","2. high":"48.0000","3. low":"31.9400","4. close":"47.0000","5. volume":"7822200"},"2000-08-31":{"1. open":"34.9400","2. high":"38.5000","3. low":"33.4400","4. close":"35.1200","5. volume":"5676300"},"2000-07-31":{"1. open":"31.1900","2. high":"36.2500","3. low":"29.0000","4. close":"34.9400","5. volume":"6795800"},"2000-06-30":{"1. open":"24.5000","2. high":"32.3800","3. low":"24.1300","4. close":"31.0200","5. volume":"8015200"},"2000-05-31":{"1. open":"20.0000","2. high":"26.0000","3. low":"17.6200","4. close":"24.2500","5. volume":"7996200"},"2000-04-28":{"1. open":"14.9400","2. high":"20.0000","3. low":"14.2500","4. close":"20.0000","5. volume":"4051700"},"2000-03-31":{"1. open":"14.6200","2. high":"16.9400","3. low":"12.0000","4. close":"15.0000","5. volume":"7664000"},"2000-02-29":{"1. open":"19.7500","2. high":"20.1900","3. low":"13.7500","4. close":"14.5600","5. volume":"9457600"},"2000-01-31":{"1. open":"15.5000","2. high":"23.8100","3. low":"14.0000","4. close":"18.1300","5. volume":"9007900"},"1999-12-31":{"1. open":"12.5000","2. high":"15.5000","3. low":"11.5600","4. close":"15.1900","5. volume":"7250900"}}}
\ No newline at end of file
diff --git a/Backend/data/monthly_ABR.json b/Backend/data/monthly_ABR.json
new file mode 100644
index 00000000..9e26dfee
--- /dev/null
+++ b/Backend/data/monthly_ABR.json
@@ -0,0 +1 @@
+{}
\ No newline at end of file
diff --git a/Backend/data/monthly_ABT.json b/Backend/data/monthly_ABT.json
index 94c4c6dd..9e26dfee 100644
--- a/Backend/data/monthly_ABT.json
+++ b/Backend/data/monthly_ABT.json
@@ -1 +1 @@
-{"Note":"Thank you for using Alpha Vantage! Our standard API call frequency is 5 calls per minute and 500 calls per day. Please visit https://www.alphavantage.co/premium/ if you would like to target a higher API call frequency."}
\ No newline at end of file
+{}
\ No newline at end of file
diff --git a/Backend/data/monthly_ACA.json b/Backend/data/monthly_ACA.json
new file mode 100644
index 00000000..6af3c0cd
--- /dev/null
+++ b/Backend/data/monthly_ACA.json
@@ -0,0 +1 @@
+{"Meta Data":{"1. Information":"Monthly Prices (open, high, low, close) and Volumes","2. Symbol":"ACA","3. Last Refreshed":"2022-03-28","4. Time Zone":"US/Eastern"},"Monthly Time Series":{"2022-03-28":{"1. open":"52.8000","2. high":"59.1000","3. low":"51.3175","4. close":"57.9300","5. volume":"6321004"},"2022-02-28":{"1. open":"46.6400","2. high":"53.3975","3. low":"43.4200","4. close":"52.6700","5. volume":"4797991"},"2022-01-31":{"1. open":"53.2400","2. high":"55.6800","3. low":"43.8500","4. close":"46.6600","5. volume":"3946124"},"2021-12-31":{"1. open":"52.8700","2. high":"57.0400","3. low":"47.6500","4. close":"52.7000","5. volume":"5523529"},"2021-11-30":{"1. open":"52.0700","2. high":"58.9600","3. low":"50.7450","4. close":"51.1700","5. volume":"4401326"},"2021-10-29":{"1. open":"50.2600","2. high":"54.0500","3. low":"49.6200","4. close":"51.7300","5. volume":"3143164"},"2021-09-30":{"1. open":"51.3000","2. high":"51.9200","3. low":"48.1800","4. close":"50.1700","5. volume":"5368903"},"2021-08-31":{"1. open":"54.9100","2. high":"56.4400","3. low":"48.5100","4. close":"50.8200","5. volume":"7218520"},"2021-07-30":{"1. open":"59.2600","2. high":"59.2600","3. low":"49.9300","4. close":"54.7600","5. volume":"3809710"},"2021-06-30":{"1. open":"64.0700","2. high":"64.1300","3. low":"55.3500","4. close":"58.7400","5. volume":"5105295"},"2021-05-28":{"1. open":"61.5100","2. high":"65.7800","3. low":"58.7100","4. close":"63.5000","5. volume":"3839343"},"2021-04-30":{"1. open":"65.0900","2. high":"66.1800","3. low":"59.1800","4. close":"60.2900","5. volume":"5569475"},"2021-03-31":{"1. open":"58.0900","2. high":"67.8500","3. low":"56.3900","4. close":"65.0900","5. volume":"8145659"},"2021-02-26":{"1. open":"56.2700","2. high":"68.4600","3. low":"54.5800","4. close":"56.7300","5. volume":"5209685"},"2021-01-29":{"1. open":"54.6700","2. high":"64.1150","3. low":"53.6000","4. close":"55.7900","5. volume":"5675549"},"2020-12-31":{"1. open":"53.0000","2. high":"55.8700","3. low":"52.1950","4. close":"54.9300","5. volume":"5209981"},"2020-11-30":{"1. open":"46.7800","2. high":"57.2600","3. low":"45.2200","4. close":"51.8900","5. volume":"5460386"},"2020-10-30":{"1. open":"44.2300","2. high":"51.4900","3. low":"43.1400","4. close":"46.1700","5. volume":"5319963"},"2020-09-30":{"1. open":"45.9800","2. high":"48.6400","3. low":"41.7300","4. close":"44.0900","5. volume":"5978713"},"2020-08-31":{"1. open":"42.8600","2. high":"47.0300","3. low":"42.0000","4. close":"46.2900","5. volume":"4634599"},"2020-07-31":{"1. open":"42.3000","2. high":"43.9900","3. low":"37.2500","4. close":"42.2200","5. volume":"4944300"},"2020-06-30":{"1. open":"38.2800","2. high":"45.8700","3. low":"37.7400","4. close":"42.2000","5. volume":"7798742"},"2020-05-29":{"1. open":"36.3700","2. high":"40.0500","3. low":"31.0300","4. close":"38.1700","5. volume":"7811636"},"2020-04-30":{"1. open":"37.6300","2. high":"42.7800","3. low":"36.0000","4. close":"37.2700","5. volume":"7952463"},"2020-03-31":{"1. open":"43.0000","2. high":"44.8500","3. low":"28.1400","4. close":"39.7400","5. volume":"9137702"},"2020-02-28":{"1. open":"43.9300","2. high":"47.8500","3. low":"38.2200","4. close":"42.9600","5. volume":"5573319"},"2020-01-31":{"1. open":"44.7800","2. high":"47.4700","3. low":"43.6900","4. close":"43.7500","5. volume":"6508505"},"2019-12-31":{"1. open":"39.3000","2. high":"46.3300","3. low":"37.7800","4. close":"44.5500","5. volume":"8159360"},"2019-11-29":{"1. open":"38.5600","2. high":"40.2900","3. low":"37.3330","4. close":"39.2100","5. volume":"6023187"},"2019-10-31":{"1. open":"34.4500","2. high":"38.4800","3. low":"32.4700","4. close":"38.4100","5. volume":"9211492"},"2019-09-30":{"1. open":"32.0900","2. high":"35.1100","3. low":"31.6200","4. close":"34.2100","5. volume":"8267092"},"2019-08-30":{"1. open":"37.3200","2. high":"37.3500","3. low":"30.7100","4. close":"32.4900","5. volume":"7919194"},"2019-07-31":{"1. open":"38.1500","2. high":"38.6800","3. low":"35.1300","4. close":"37.5000","5. volume":"7759365"},"2019-06-28":{"1. open":"33.8700","2. high":"39.7400","3. low":"33.6100","4. close":"37.6300","5. volume":"14884196"},"2019-05-31":{"1. open":"31.0900","2. high":"38.6500","3. low":"29.7500","4. close":"33.8900","5. volume":"7570882"},"2019-04-30":{"1. open":"30.8000","2. high":"32.3100","3. low":"29.4500","4. close":"31.1300","5. volume":"4507171"},"2019-03-29":{"1. open":"33.6100","2. high":"35.1500","3. low":"28.3400","4. close":"30.5500","5. volume":"8370822"},"2019-02-28":{"1. open":"29.3900","2. high":"34.9900","3. low":"28.5100","4. close":"33.4900","5. volume":"4842171"},"2019-01-31":{"1. open":"27.4800","2. high":"31.0000","3. low":"26.5694","4. close":"29.4300","5. volume":"5917322"},"2018-12-31":{"1. open":"28.0000","2. high":"29.8200","3. low":"22.9400","4. close":"27.6900","5. volume":"9223339"},"2018-11-30":{"1. open":"22.2000","2. high":"34.9150","3. low":"22.2000","4. close":"27.3400","5. volume":"29103744"}}}
\ No newline at end of file
diff --git a/Backend/data/monthly_IBM.json b/Backend/data/monthly_IBM.json
index a62b5d94..9e26dfee 100644
--- a/Backend/data/monthly_IBM.json
+++ b/Backend/data/monthly_IBM.json
@@ -1 +1 @@
-{"Meta Data":{"1. Information":"Monthly Prices (open, high, low, close) and Volumes","2. Symbol":"IBM","3. Last Refreshed":"2022-03-24","4. Time Zone":"US/Eastern"},"Monthly Time Series":{"2022-03-24":{"1. open":"122.6700","2. high":"129.7400","3. low":"120.7000","4. close":"129.2500","5. volume":"77758874"},"2022-02-28":{"1. open":"133.7600","2. high":"138.8200","3. low":"118.8100","4. close":"122.5100","5. volume":"98492968"},"2022-01-31":{"1. open":"134.0700","2. high":"142.2000","3. low":"124.1930","4. close":"133.5700","5. volume":"147238382"},"2021-12-31":{"1. open":"118.2500","2. high":"134.9900","3. low":"116.5600","4. close":"133.6600","5. volume":"113930079"},"2021-11-30":{"1. open":"125.0500","2. high":"127.2900","3. low":"114.5600","4. close":"117.1000","5. volume":"119252012"},"2021-10-29":{"1. open":"141.0000","2. high":"146.0000","3. low":"124.6200","4. close":"125.1000","5. volume":"144097758"},"2021-09-30":{"1. open":"139.9800","2. high":"140.5700","3. low":"132.7800","4. close":"138.9300","5. volume":"76644238"},"2021-08-31":{"1. open":"141.4500","2. high":"144.7000","3. low":"137.2100","4. close":"140.3400","5. volume":"69687056"},"2021-07-30":{"1. open":"146.9600","2. high":"147.5000","3. low":"136.2089","4. close":"140.9600","5. volume":"110625907"},"2021-06-30":{"1. open":"145.0000","2. high":"152.8400","3. low":"143.0400","4. close":"146.5900","5. volume":"84365220"},"2021-05-28":{"1. open":"143.8100","2. high":"148.5150","3. low":"140.9200","4. close":"143.7400","5. volume":"98036425"},"2021-04-30":{"1. open":"133.7600","2. high":"148.7400","3. low":"130.3800","4. close":"141.8800","5. volume":"122920494"},"2021-03-31":{"1. open":"120.3500","2. high":"137.0700","3. low":"118.7550","4. close":"133.2600","5. volume":"127967821"},"2021-02-26":{"1. open":"119.9000","2. high":"124.3500","3. low":"118.1200","4. close":"118.9300","5. volume":"106339228"},"2021-01-29":{"1. open":"125.8500","2. high":"132.2400","3. low":"117.3600","4. close":"119.1100","5. volume":"176168962"},"2020-12-31":{"1. open":"123.9000","2. high":"127.6900","3. low":"121.7200","4. close":"125.8800","5. volume":"102587006"},"2020-11-30":{"1. open":"112.6500","2. high":"125.3130","3. low":"111.1600","4. close":"123.5200","5. volume":"103461100"},"2020-10-30":{"1. open":"122.3600","2. high":"135.5000","3. low":"105.9200","4. close":"111.6600","5. volume":"159130911"},"2020-09-30":{"1. open":"122.8500","2. high":"129.9500","3. low":"116.4800","4. close":"121.6700","5. volume":"84510174"},"2020-08-31":{"1. open":"123.5000","2. high":"130.4700","3. low":"122.1500","4. close":"123.3100","5. volume":"74033007"},"2020-07-31":{"1. open":"120.2700","2. high":"132.1700","3. low":"115.2000","4. close":"122.9400","5. volume":"113972765"},"2020-06-30":{"1. open":"124.6400","2. high":"135.8800","3. low":"115.8800","4. close":"120.7700","5. volume":"120931250"},"2020-05-29":{"1. open":"123.1900","2. high":"126.9700","3. low":"111.8100","4. close":"124.9000","5. volume":"92864791"},"2020-04-30":{"1. open":"106.3600","2. high":"129.3100","3. low":"104.5200","4. close":"125.5600","5. volume":"130400316"},"2020-03-31":{"1. open":"130.7500","2. high":"136.1000","3. low":"90.5600","4. close":"110.9300","5. volume":"189585053"},"2020-02-28":{"1. open":"144.2500","2. high":"158.7500","3. low":"126.3600","4. close":"130.1500","5. volume":"118092333"},"2020-01-31":{"1. open":"135.0000","2. high":"145.7900","3. low":"133.2000","4. close":"143.7300","5. volume":"112864967"},"2019-12-31":{"1. open":"134.4500","2. high":"136.4200","3. low":"130.6900","4. close":"134.0400","5. volume":"71661951"},"2019-11-29":{"1. open":"134.5000","2. high":"139.1400","3. low":"132.7500","4. close":"134.4500","5. volume":"64898948"},"2019-10-31":{"1. open":"145.5900","2. high":"147.3500","3. low":"130.9000","4. close":"133.7300","5. volume":"92647927"},"2019-09-30":{"1. open":"134.8500","2. high":"146.5700","3. low":"133.3300","4. close":"145.4200","5. volume":"62083780"},"2019-08-30":{"1. open":"148.9000","2. high":"152.9500","3. low":"128.8300","4. close":"135.5300","5. volume":"96719129"},"2019-07-31":{"1. open":"139.6000","2. high":"151.9400","3. low":"139.1300","4. close":"148.2400","5. volume":"80175943"},"2019-06-28":{"1. open":"127.1000","2. high":"140.1500","3. low":"127.0600","4. close":"137.9000","5. volume":"61342985"},"2019-05-31":{"1. open":"140.5500","2. high":"141.8100","3. low":"126.8500","4. close":"126.9900","5. volume":"75537897"},"2019-04-30":{"1. open":"141.5100","2. high":"145.3900","3. low":"136.2600","4. close":"140.2700","5. volume":"80199229"},"2019-03-29":{"1. open":"139.3100","2. high":"142.1200","3. low":"133.5800","4. close":"141.1000","5. volume":"74688899"},"2019-02-28":{"1. open":"134.9700","2. high":"140.4900","3. low":"132.1200","4. close":"138.1300","5. volume":"68462024"},"2019-01-31":{"1. open":"112.0100","2. high":"135.4100","3. low":"111.6900","4. close":"134.4200","5. volume":"120388583"},"2018-12-31":{"1. open":"125.6700","2. high":"126.5900","3. low":"105.9400","4. close":"113.6700","5. volume":"115600988"},"2018-11-30":{"1. open":"115.5000","2. high":"125.0600","3. low":"114.5400","4. close":"124.2700","5. volume":"141719180"},"2018-10-31":{"1. open":"151.7100","2. high":"154.3600","3. low":"114.0900","4. close":"115.4300","5. volume":"198093801"},"2018-09-28":{"1. open":"145.9800","2. high":"153.3500","3. low":"144.8100","4. close":"151.2100","5. volume":"95868702"},"2018-08-31":{"1. open":"144.7600","2. high":"147.9300","3. low":"142.0000","4. close":"146.4800","5. volume":"79196876"},"2018-07-31":{"1. open":"138.2800","2. high":"150.5400","3. low":"138.2000","4. close":"144.9300","5. volume":"95015127"},"2018-06-29":{"1. open":"142.4300","2. high":"147.5200","3. low":"137.4500","4. close":"139.7000","5. volume":"90243111"},"2018-05-31":{"1. open":"144.6500","2. high":"146.2000","3. low":"139.9000","4. close":"141.3100","5. volume":"88812832"},"2018-04-30":{"1. open":"153.3400","2. high":"162.0000","3. low":"144.1100","4. close":"144.9600","5. volume":"122893135"},"2018-03-29":{"1. open":"155.5300","2. high":"162.1100","3. low":"148.5400","4. close":"153.4300","5. volume":"92113147"},"2018-02-28":{"1. open":"163.1900","2. high":"164.1300","3. low":"144.4000","4. close":"155.8300","5. volume":"100673819"},"2018-01-31":{"1. open":"154.5000","2. high":"171.1300","3. low":"153.5400","4. close":"163.7000","5. volume":"140197975"},"2017-12-29":{"1. open":"154.4000","2. high":"157.8500","3. low":"151.4900","4. close":"153.4200","5. volume":"87525752"},"2017-11-30":{"1. open":"154.1000","2. high":"154.9000","3. low":"146.2110","4. close":"153.9700","5. volume":"89208545"},"2017-10-31":{"1. open":"145.3500","2. high":"162.5100","3. low":"145.2100","4. close":"154.0600","5. volume":"121490046"},"2017-09-29":{"1. open":"142.9800","2. high":"147.4200","3. low":"141.6400","4. close":"145.0800","5. volume":"77056229"},"2017-08-31":{"1. open":"145.0000","2. high":"145.6700","3. low":"139.1300","4. close":"143.0300","5. volume":"79260314"},"2017-07-31":{"1. open":"153.5800","2. high":"156.0250","3. low":"143.6400","4. close":"144.6700","5. volume":"91242021"},"2017-06-30":{"1. open":"152.8000","2. high":"157.2000","3. low":"150.8000","4. close":"153.8300","5. volume":"82652760"},"2017-05-31":{"1. open":"160.0500","2. high":"160.4200","3. low":"149.7900","4. close":"152.6300","5. volume":"102455942"},"2017-04-28":{"1. open":"173.8200","2. high":"176.3300","3. low":"159.6000","4. close":"160.2900","5. volume":"80758989"},"2017-03-31":{"1. open":"180.4800","2. high":"182.5500","3. low":"172.0937","4. close":"174.1400","5. volume":"79476385"},"2017-02-28":{"1. open":"175.0000","2. high":"182.7900","3. low":"172.8900","4. close":"179.8200","5. volume":"59817600"},"2017-01-31":{"1. open":"167.0000","2. high":"179.2500","3. low":"165.3400","4. close":"174.5200","5. volume":"88671370"},"2016-12-30":{"1. open":"161.9500","2. high":"169.9520","3. low":"158.3000","4. close":"165.9900","5. volume":"69463793"},"2016-11-30":{"1. open":"153.5000","2. high":"164.6600","3. low":"151.0000","4. close":"162.2200","5. volume":"76340912"},"2016-10-31":{"1. open":"158.0600","2. high":"158.5300","3. low":"147.7900","4. close":"153.6900","5. volume":"78325840"},"2016-09-30":{"1. open":"158.3200","2. high":"165.0000","3. low":"153.2100","4. close":"158.8500","5. volume":"69951563"},"2016-08-31":{"1. open":"160.6500","2. high":"164.9500","3. low":"157.8500","4. close":"158.8800","5. volume":"69680582"},"2016-07-29":{"1. open":"152.1900","2. high":"163.6000","3. low":"149.9200","4. close":"160.6200","5. volume":"69930927"},"2016-06-30":{"1. open":"153.0000","2. high":"155.4800","3. low":"142.5000","4. close":"151.7800","5. volume":"77115961"},"2016-05-31":{"1. open":"146.5600","2. high":"153.8100","3. low":"142.9000","4. close":"153.7400","5. volume":"75248178"},"2016-04-29":{"1. open":"150.5100","2. high":"153.5200","3. low":"142.6100","4. close":"145.9400","5. volume":"94431134"},"2016-03-31":{"1. open":"132.2400","2. high":"153.1000","3. low":"132.0300","4. close":"151.4500","5. volume":"105698603"},"2016-02-29":{"1. open":"124.4000","2. high":"134.9200","3. low":"116.9010","4. close":"131.0300","5. volume":"106703104"},"2016-01-29":{"1. open":"135.6000","2. high":"136.8900","3. low":"118.0000","4. close":"124.7900","5. volume":"126204196"},"2015-12-31":{"1. open":"139.5800","2. high":"141.4000","3. low":"133.9100","4. close":"137.6200","5. volume":"97650594"},"2015-11-30":{"1. open":"140.5000","2. high":"142.8000","3. low":"131.6500","4. close":"139.4200","5. volume":"85421426"},"2015-10-30":{"1. open":"145.3100","2. high":"153.1470","3. low":"137.3300","4. close":"140.0800","5. volume":"120622363"},"2015-09-30":{"1. open":"144.8400","2. high":"149.6800","3. low":"141.1501","4. close":"144.9700","5. volume":"81761648"},"2015-08-31":{"1. open":"161.7000","2. high":"161.8500","3. low":"140.6200","4. close":"147.8900","5. volume":"93750967"},"2015-07-31":{"1. open":"163.9700","2. high":"173.7800","3. low":"158.5000","4. close":"161.9900","5. volume":"93805392"},"2015-06-30":{"1. open":"170.2100","2. high":"171.5601","3. low":"162.1200","4. close":"162.6600","5. volume":"80845501"},"2015-05-29":{"1. open":"173.2000","2. high":"176.3000","3. low":"168.8400","4. close":"169.6500","5. volume":"57916093"},"2015-04-30":{"1. open":"160.2300","2. high":"175.1303","3. low":"158.3900","4. close":"171.2900","5. volume":"93821213"},"2015-03-31":{"1. open":"161.6800","2. high":"165.3500","3. low":"153.4000","4. close":"160.5000","5. volume":"104899758"},"2015-02-27":{"1. open":"154.0000","2. high":"164.9900","3. low":"151.5100","4. close":"161.9400","5. volume":"77654705"},"2015-01-30":{"1. open":"161.3100","2. high":"163.3100","3. low":"149.5200","4. close":"153.3100","5. volume":"117395861"},"2014-12-31":{"1. open":"161.6400","2. high":"164.5200","3. low":"150.5000","4. close":"160.4400","5. volume":"101614529"},"2014-11-28":{"1. open":"164.2500","2. high":"164.9700","3. low":"159.8000","4. close":"162.1700","5. volume":"80018581"},"2014-10-31":{"1. open":"189.9100","2. high":"190.8900","3. low":"161.1000","4. close":"164.4000","5. volume":"146272610"},"2014-09-30":{"1. open":"192.6800","2. high":"195.0000","3. low":"188.1200","4. close":"189.8300","5. volume":"64033759"},"2014-08-29":{"1. open":"190.5000","2. high":"194.1330","3. low":"183.5800","4. close":"192.3000","5. volume":"53441600"},"2014-07-31":{"1. open":"181.7000","2. high":"196.4000","3. low":"181.7000","4. close":"191.6700","5. volume":"97597800"},"2014-06-30":{"1. open":"184.7600","2. high":"187.6500","3. low":"179.2700","4. close":"181.2700","5. volume":"78501700"},"2014-05-30":{"1. open":"196.3100","2. high":"196.7400","3. low":"182.3300","4. close":"184.3600","5. volume":"70018300"},"2014-04-30":{"1. open":"193.1200","2. high":"199.2100","3. low":"187.0100","4. close":"196.4700","5. volume":"118447100"},"2014-03-31":{"1. open":"183.3300","2. high":"195.6300","3. low":"182.2100","4. close":"192.4900","5. volume":"118984000"},"2014-02-28":{"1. open":"176.0200","2. high":"186.1200","3. low":"172.1900","4. close":"185.1700","5. volume":"87054800"},"2014-01-31":{"1. open":"187.2100","2. high":"190.8100","3. low":"175.3400","4. close":"176.6800","5. volume":"123489300"},"2013-12-31":{"1. open":"179.4600","2. high":"187.7900","3. low":"172.7300","4. close":"187.5700","5. volume":"97993100"},"2013-11-29":{"1. open":"179.8100","2. high":"186.2400","3. low":"177.3100","4. close":"179.6800","5. volume":"100984900"},"2013-10-31":{"1. open":"185.3400","2. high":"186.9900","3. low":"172.5700","4. close":"179.2100","5. volume":"130967100"},"2013-09-30":{"1. open":"183.6300","2. high":"194.8900","3. low":"182.3100","4. close":"185.1800","5. volume":"71488100"},"2013-08-30":{"1. open":"196.6500","2. high":"197.1700","3. low":"181.1000","4. close":"182.2700","5. volume":"73077400"},"2013-07-31":{"1. open":"192.1500","2. high":"200.9400","3. low":"190.2600","4. close":"195.0400","5. volume":"88079400"},"2013-06-28":{"1. open":"208.2500","2. high":"210.0500","3. low":"188.4100","4. close":"191.1100","5. volume":"80215000"},"2013-05-31":{"1. open":"201.8700","2. high":"211.9800","3. low":"199.2000","4. close":"208.0200","5. volume":"90683600"},"2013-04-30":{"1. open":"212.8000","2. high":"214.8900","3. low":"187.6800","4. close":"202.5400","5. volume":"108666600"},"2013-03-28":{"1. open":"200.6500","2. high":"215.9000","3. low":"199.3600","4. close":"213.3000","5. volume":"76023800"},"2013-02-28":{"1. open":"204.6500","2. high":"205.3500","3. low":"197.5100","4. close":"200.8300","5. volume":"64144100"},"2013-01-31":{"1. open":"194.0900","2. high":"208.5800","3. low":"190.3900","4. close":"203.0700","5. volume":"87636600"},"2012-12-31":{"1. open":"190.7600","2. high":"196.4500","3. low":"186.9400","4. close":"191.5500","5. volume":"79320200"},"2012-11-30":{"1. open":"194.9600","2. high":"198.0000","3. low":"184.7800","4. close":"190.0700","5. volume":"81892500"},"2012-10-31":{"1. open":"208.0100","2. high":"211.7900","3. low":"190.5600","4. close":"194.5300","5. volume":"96155000"},"2012-09-28":{"1. open":"196.6100","2. high":"208.3200","3. low":"193.2500","4. close":"207.4500","5. volume":"77341400"},"2012-08-31":{"1. open":"196.9600","2. high":"202.0000","3. low":"193.0200","4. close":"194.8500","5. volume":"60653700"},"2012-07-31":{"1. open":"196.3600","2. high":"197.8400","3. low":"181.8500","4. close":"195.9800","5. volume":"91516500"},"2012-06-29":{"1. open":"190.1200","2. high":"199.9900","3. low":"187.0000","4. close":"195.5800","5. volume":"84559100"},"2012-05-31":{"1. open":"207.1800","2. high":"208.9290","3. low":"192.0000","4. close":"192.9000","5. volume":"86005300"},"2012-04-30":{"1. open":"208.9600","2. high":"210.6900","3. low":"196.7910","4. close":"207.0800","5. volume":"86603000"},"2012-03-30":{"1. open":"197.2300","2. high":"209.1200","3. low":"196.8120","4. close":"208.6500","5. volume":"88096900"},"2012-02-29":{"1. open":"193.2100","2. high":"199.2300","3. low":"190.8310","4. close":"196.7300","5. volume":"78809900"},"2012-01-31":{"1. open":"186.7300","2. high":"193.1000","3. low":"177.3472","4. close":"192.6000","5. volume":"110015000"},"2011-12-30":{"1. open":"187.0100","2. high":"194.9000","3. low":"179.0400","4. close":"183.8800","5. volume":"103436500"},"2011-11-30":{"1. open":"181.5500","2. high":"189.9700","3. low":"177.0600","4. close":"188.0000","5. volume":"97014100"},"2011-10-31":{"1. open":"174.3600","2. high":"190.5300","3. low":"168.8800","4. close":"184.6300","5. volume":"144563700"},"2011-09-30":{"1. open":"172.7100","2. high":"180.9100","3. low":"158.7600","4. close":"174.8700","5. volume":"137895000"},"2011-08-31":{"1. open":"182.6000","2. high":"183.6900","3. low":"157.1300","4. close":"171.9100","5. volume":"195054100"},"2011-07-29":{"1. open":"171.6100","2. high":"185.6300","3. low":"171.4900","4. close":"181.8500","5. volume":"113593200"},"2011-06-30":{"1. open":"168.9000","2. high":"172.4468","3. low":"161.5200","4. close":"171.5500","5. volume":"105442400"},"2011-05-31":{"1. open":"172.1100","2. high":"173.5400","3. low":"165.9000","4. close":"168.9300","5. volume":"110804200"},"2011-04-29":{"1. open":"163.7000","2. high":"173.0000","3. low":"162.1900","4. close":"170.5800","5. volume":"100769500"},"2011-03-31":{"1. open":"163.1500","2. high":"167.7200","3. low":"151.7100","4. close":"163.0700","5. volume":"129714300"},"2011-02-28":{"1. open":"162.1100","2. high":"166.2500","3. low":"159.0300","4. close":"161.8800","5. volume":"89067500"},"2011-01-31":{"1. open":"147.2100","2. high":"164.3500","3. low":"146.6400","4. close":"162.0000","5. volume":"118831600"},"2010-12-31":{"1. open":"143.6100","2. high":"147.5000","3. low":"143.5100","4. close":"146.7600","5. volume":"93392800"},"2010-11-30":{"1. open":"143.6400","2. high":"147.5300","3. low":"141.1800","4. close":"141.4600","5. volume":"104096700"},"2010-10-29":{"1. open":"135.5100","2. high":"144.0000","3. low":"134.3900","4. close":"143.6000","5. volume":"137284700"},"2010-09-30":{"1. open":"125.3100","2. high":"136.1100","3. low":"124.5200","4. close":"134.1400","5. volume":"116092900"},"2010-08-31":{"1. open":"129.2500","2. high":"132.4900","3. low":"122.2800","4. close":"123.1300","5. volume":"117394000"},"2010-07-30":{"1. open":"123.5500","2. high":"131.6000","3. low":"120.6100","4. close":"128.4000","5. volume":"144080000"},"2010-06-30":{"1. open":"124.6900","2. high":"131.9400","3. low":"122.8200","4. close":"123.4800","5. volume":"162019100"},"2010-05-28":{"1. open":"129.3900","2. high":"133.1000","3. low":"116.0000","4. close":"125.2600","5. volume":"188444200"},"2010-04-30":{"1. open":"128.9500","2. high":"132.2800","3. low":"127.1200","4. close":"129.0000","5. volume":"146426400"},"2010-03-31":{"1. open":"127.5000","2. high":"130.7300","3. low":"125.2000","4. close":"128.2500","5. volume":"139997300"},"2010-02-26":{"1. open":"123.2300","2. high":"128.2700","3. low":"121.6100","4. close":"127.1600","5. volume":"113211200"},"2010-01-29":{"1. open":"131.1800","2. high":"134.2500","3. low":"121.9000","4. close":"122.3900","5. volume":"156110600"},"2009-12-31":{"1. open":"127.2900","2. high":"132.8500","3. low":"126.0000","4. close":"130.9000","5. volume":"124475900"},"2009-11-30":{"1. open":"120.6100","2. high":"128.9400","3. low":"119.5000","4. close":"126.3500","5. volume":"110748200"},"2009-10-30":{"1. open":"119.3900","2. high":"128.6100","3. low":"117.2600","4. close":"120.6100","5. volume":"183531100"},"2009-09-30":{"1. open":"117.6700","2. high":"122.8800","3. low":"115.1500","4. close":"119.6100","5. volume":"131522200"},"2009-08-31":{"1. open":"118.8800","2. high":"120.8800","3. low":"116.1200","4. close":"118.0500","5. volume":"112480200"},"2009-07-31":{"1. open":"105.0000","2. high":"119.3700","3. low":"99.5000","4. close":"117.9300","5. volume":"176171400"},"2009-06-30":{"1. open":"106.9400","2. high":"110.6400","3. low":"103.5100","4. close":"104.4200","5. volume":"160502100"},"2009-05-29":{"1. open":"103.7800","2. high":"106.8200","3. low":"99.8300","4. close":"106.2800","5. volume":"153084700"},"2009-04-30":{"1. open":"96.1300","2. high":"106.0500","3. low":"95.7000","4. close":"103.2100","5. volume":"213623100"},"2009-03-31":{"1. open":"91.1700","2. high":"99.8600","3. low":"83.0200","4. close":"96.8900","5. volume":"286114500"},"2009-02-27":{"1. open":"90.6000","2. high":"97.1000","3. low":"82.8500","4. close":"92.0300","5. volume":"223017600"},"2009-01-30":{"1. open":"83.8900","2. high":"94.9400","3. low":"81.7600","4. close":"91.6500","5. volume":"208959400"},"2008-12-31":{"1. open":"80.9500","2. high":"87.2700","3. low":"75.3100","4. close":"84.1600","5. volume":"188846100"},"2008-11-28":{"1. open":"92.6400","2. high":"94.7600","3. low":"69.5000","4. close":"81.6000","5. volume":"218313000"},"2008-10-31":{"1. open":"115.5100","2. high":"116.8000","3. low":"78.8200","4. close":"92.9700","5. volume":"314972000"},"2008-09-30":{"1. open":"122.8700","2. high":"124.0000","3. low":"109.9500","4. close":"116.9600","5. volume":"218411700"},"2008-08-29":{"1. open":"128.5200","2. high":"129.9700","3. low":"121.5000","4. close":"121.7300","5. volume":"137028800"},"2008-07-31":{"1. open":"117.5000","2. high":"130.9300","3. low":"116.6000","4. close":"127.9800","5. volume":"200876500"},"2008-06-30":{"1. open":"128.6700","2. high":"129.3700","3. low":"118.1500","4. close":"118.5300","5. volume":"152327500"},"2008-05-30":{"1. open":"121.0600","2. high":"129.9900","3. low":"120.7800","4. close":"129.4300","5. volume":"159517500"},"2008-04-30":{"1. open":"115.1400","2. high":"125.0000","3. low":"113.8600","4. close":"120.7000","5. volume":"192087200"},"2008-03-31":{"1. open":"114.0900","2. high":"119.7900","3. low":"111.8000","4. close":"115.1400","5. volume":"179284200"},"2008-02-29":{"1. open":"107.2100","2. high":"116.6300","3. low":"100.6000","4. close":"113.8600","5. volume":"168280800"},"2008-01-31":{"1. open":"108.9900","2. high":"108.9900","3. low":"97.0400","4. close":"107.1100","5. volume":"247523900"},"2007-12-31":{"1. open":"105.4500","2. high":"112.1900","3. low":"104.0000","4. close":"108.1000","5. volume":"134151600"},"2007-11-30":{"1. open":"115.5000","2. high":"116.0900","3. low":"99.2700","4. close":"105.1800","5. volume":"200920600"},"2007-10-31":{"1. open":"117.6100","2. high":"121.4600","3. low":"110.9600","4. close":"116.1200","5. volume":"171669000"},"2007-09-28":{"1. open":"116.3400","2. high":"118.8900","3. low":"114.3000","4. close":"117.8000","5. volume":"132233800"},"2007-08-31":{"1. open":"110.3900","2. high":"117.3500","3. low":"103.7000","4. close":"116.6900","5. volume":"202871500"},"2007-07-31":{"1. open":"105.3900","2. high":"118.8200","3. low":"104.5800","4. close":"110.6500","5. volume":"212757600"},"2007-06-29":{"1. open":"106.6200","2. high":"107.2400","3. low":"101.5600","4. close":"105.2500","5. volume":"169602000"},"2007-05-31":{"1. open":"102.0600","2. high":"108.0500","3. low":"101.3500","4. close":"106.6000","5. volume":"146441400"},"2007-04-30":{"1. open":"94.5100","2. high":"103.0000","3. low":"93.9110","4. close":"102.2100","5. volume":"166807200"},"2007-03-30":{"1. open":"90.2500","2. high":"95.8100","3. low":"88.7700","4. close":"94.2600","5. volume":"163194500"},"2007-02-28":{"1. open":"98.9700","2. high":"100.4400","3. low":"92.4700","4. close":"92.9400","5. volume":"125776200"},"2007-01-31":{"1. open":"97.1700","2. high":"100.9000","3. low":"94.5500","4. close":"99.1500","5. volume":"192702000"},"2006-12-29":{"1. open":"91.9000","2. high":"97.8800","3. low":"90.5500","4. close":"97.1500","5. volume":"104470200"},"2006-11-30":{"1. open":"92.5000","2. high":"94.0500","3. low":"90.4300","4. close":"91.9200","5. volume":"104430000"},"2006-10-31":{"1. open":"81.7600","2. high":"92.6800","3. low":"81.5600","4. close":"92.3300","5. volume":"170367300"},"2006-09-29":{"1. open":"81.1300","2. high":"83.7900","3. low":"79.3100","4. close":"81.9400","5. volume":"102776100"},"2006-08-31":{"1. open":"76.8600","2. high":"81.6800","3. low":"74.9000","4. close":"80.9700","5. volume":"100880300"},"2006-07-31":{"1. open":"77.5400","2. high":"78.5300","3. low":"72.7300","4. close":"77.4100","5. volume":"137188300"},"2006-06-30":{"1. open":"79.8900","2. high":"80.8700","3. low":"76.0600","4. close":"76.8200","5. volume":"139457800"},"2006-05-31":{"1. open":"82.5900","2. high":"83.6900","3. low":"79.0000","4. close":"79.9000","5. volume":"113146500"},"2006-04-28":{"1. open":"82.7200","2. high":"84.4500","3. low":"80.6300","4. close":"82.3400","5. volume":"114007000"},"2006-03-31":{"1. open":"80.0100","2. high":"84.9900","3. low":"79.5100","4. close":"82.4700","5. volume":"111514900"},"2006-02-28":{"1. open":"80.9000","2. high":"82.2400","3. low":"78.9300","4. close":"80.2400","5. volume":"111052200"},"2006-01-31":{"1. open":"82.4500","2. high":"85.0300","3. low":"80.2100","4. close":"81.3000","5. volume":"146491600"},"2005-12-30":{"1. open":"89.1500","2. high":"89.9200","3. low":"81.5600","4. close":"82.2000","5. volume":"120052400"},"2005-11-30":{"1. open":"81.8500","2. high":"89.9400","3. low":"80.6400","4. close":"88.9000","5. volume":"110664500"},"2005-10-31":{"1. open":"80.2200","2. high":"84.6000","3. low":"78.7000","4. close":"81.8800","5. volume":"139881800"},"2005-09-30":{"1. open":"80.1600","2. high":"82.1100","3. low":"76.9300","4. close":"80.2200","5. volume":"115681400"},"2005-08-31":{"1. open":"83.0000","2. high":"84.2000","3. low":"79.8700","4. close":"80.6200","5. volume":"105031100"},"2005-07-29":{"1. open":"74.3000","2. high":"85.1100","3. low":"74.1600","4. close":"83.4600","5. volume":"156801500"},"2005-06-30":{"1. open":"75.5700","2. high":"77.7300","3. low":"73.4500","4. close":"74.2000","5. volume":"135542800"},"2005-05-31":{"1. open":"76.8800","2. high":"78.1100","3. low":"72.5000","4. close":"75.5500","5. volume":"138416000"},"2005-04-29":{"1. open":"91.4900","2. high":"91.7600","3. low":"71.8500","4. close":"76.3800","5. volume":"216745500"},"2005-03-31":{"1. open":"92.6400","2. high":"93.7300","3. low":"89.0900","4. close":"91.3800","5. volume":"106145200"},"2005-02-28":{"1. open":"93.6700","2. high":"94.9700","3. low":"91.5500","4. close":"92.5800","5. volume":"79707700"},"2005-01-31":{"1. open":"98.9700","2. high":"99.1000","3. low":"91.4400","4. close":"93.4200","5. volume":"114459000"},"2004-12-31":{"1. open":"94.5000","2. high":"99.0000","3. low":"94.4700","4. close":"98.5800","5. volume":"108170400"},"2004-11-30":{"1. open":"89.3300","2. high":"96.6300","3. low":"89.2300","4. close":"94.2400","5. volume":"114982100"},"2004-10-29":{"1. open":"85.9500","2. high":"90.2700","3. low":"84.2900","4. close":"89.7500","5. volume":"118116100"},"2004-09-30":{"1. open":"84.0500","2. high":"87.2800","3. low":"83.2400","4. close":"85.7400","5. volume":"93906300"},"2004-08-31":{"1. open":"86.8700","2. high":"87.3900","3. low":"81.9000","4. close":"84.6900","5. volume":"91169700"},"2004-07-30":{"1. open":"88.2800","2. high":"88.4400","3. low":"83.4200","4. close":"87.0700","5. volume":"121001000"},"2004-06-30":{"1. open":"88.0900","2. high":"91.2100","3. low":"87.3000","4. close":"88.1500","5. volume":"91968600"},"2004-05-28":{"1. open":"88.1300","2. high":"89.7500","3. low":"85.1200","4. close":"88.5900","5. volume":"104707300"},"2004-04-30":{"1. open":"91.6700","2. high":"94.5500","3. low":"88.0100","4. close":"88.1700","5. volume":"110632000"},"2004-03-31":{"1. open":"96.5000","2. high":"97.6000","3. low":"90.2800","4. close":"91.8400","5. volume":"124483700"},"2004-02-27":{"1. open":"99.1500","2. high":"100.4300","3. low":"95.2000","4. close":"96.5000","5. volume":"97741900"},"2004-01-30":{"1. open":"92.8600","2. high":"99.8500","3. low":"89.0100","4. close":"99.2300","5. volume":"139368500"},"2003-12-31":{"1. open":"90.9000","2. high":"94.1200","3. low":"90.0300","4. close":"92.6800","5. volume":"116103600"},"2003-11-28":{"1. open":"89.9000","2. high":"91.4800","3. low":"87.7200","4. close":"90.5400","5. volume":"97966100"},"2003-10-31":{"1. open":"88.7500","2. high":"94.5400","3. low":"87.5300","4. close":"89.4800","5. volume":"156145400"},"2003-09-30":{"1. open":"82.4000","2. high":"93.4700","3. low":"82.3000","4. close":"88.3300","5. volume":"171943100"},"2003-08-29":{"1. open":"81.1500","2. high":"84.7200","3. low":"78.7300","4. close":"82.0100","5. volume":"113895200"},"2003-07-31":{"1. open":"81.4000","2. high":"87.0300","3. low":"80.5800","4. close":"81.2500","5. volume":"153915600"},"2003-06-30":{"1. open":"89.0000","2. high":"89.0800","3. low":"79.8100","4. close":"82.5000","5. volume":"184488300"},"2003-05-30":{"1. open":"85.3000","2. high":"90.4000","3. low":"84.4500","4. close":"88.0400","5. volume":"149548000"},"2003-04-30":{"1. open":"78.5000","2. high":"86.4900","3. low":"78.1200","4. close":"84.9000","5. volume":"177874300"},"2003-03-31":{"1. open":"78.9000","2. high":"84.9000","3. low":"73.1700","4. close":"78.4300","5. volume":"191937200"},"2003-02-28":{"1. open":"78.2000","2. high":"80.0500","3. low":"74.3100","4. close":"77.9500","5. volume":"145672700"},"2003-01-31":{"1. open":"78.8000","2. high":"88.9500","3. low":"77.0200","4. close":"78.2000","5. volume":"193933500"},"2002-12-31":{"1. open":"88.6000","2. high":"89.4600","3. low":"75.6000","4. close":"77.5000","5. volume":"151563500"},"2002-11-29":{"1. open":"78.9000","2. high":"88.1100","3. low":"76.7000","4. close":"86.9200","5. volume":"184438100"},"2002-10-31":{"1. open":"59.2000","2. high":"79.7900","3. low":"54.0100","4. close":"78.9400","5. volume":"285626300"},"2002-09-30":{"1. open":"74.2000","2. high":"77.5000","3. low":"57.9900","4. close":"58.3100","5. volume":"185664400"},"2002-08-30":{"1. open":"70.4000","2. high":"82.8500","3. low":"65.8500","4. close":"75.3800","5. volume":"166322300"},"2002-07-31":{"1. open":"72.0100","2. high":"74.2000","3. low":"65.7000","4. close":"70.4000","5. volume":"246256900"},"2002-06-28":{"1. open":"80.7500","2. high":"80.9500","3. low":"66.1000","4. close":"72.0000","5. volume":"190980700"},"2002-05-31":{"1. open":"83.8500","2. high":"86.4900","3. low":"75.9200","4. close":"80.4500","5. volume":"172738400"},"2002-04-30":{"1. open":"104.0000","2. high":"104.0000","3. low":"83.3400","4. close":"83.7600","5. volume":"246503300"},"2002-03-28":{"1. open":"98.6000","2. high":"108.8500","3. low":"98.5000","4. close":"104.0000","5. volume":"151268500"},"2002-02-28":{"1. open":"107.6400","2. high":"109.3000","3. low":"95.7600","4. close":"98.1200","5. volume":"172321000"},"2002-01-31":{"1. open":"120.6000","2. high":"126.3900","3. low":"101.0000","4. close":"107.8900","5. volume":"193562900"},"2001-12-31":{"1. open":"114.8000","2. high":"124.7000","3. low":"113.2100","4. close":"120.9600","5. volume":"133393800"},"2001-11-30":{"1. open":"107.2500","2. high":"117.0000","3. low":"106.9000","4. close":"115.5900","5. volume":"135136300"},"2001-10-31":{"1. open":"91.7200","2. high":"112.1000","3. low":"91.3400","4. close":"108.0700","5. volume":"224351500"},"2001-09-28":{"1. open":"100.1500","2. high":"103.1300","3. low":"87.4900","4. close":"91.7200","5. volume":"189312500"},"2001-08-31":{"1. open":"105.3500","2. high":"110.0900","3. low":"98.8600","4. close":"99.9500","5. volume":"143401500"},"2001-07-31":{"1. open":"113.5000","2. high":"115.4000","3. low":"101.5600","4. close":"105.2100","5. volume":"161016400"},"2001-06-29":{"1. open":"112.5000","2. high":"119.0000","3. low":"111.1000","4. close":"113.5000","5. volume":"142929700"},"2001-05-31":{"1. open":"115.8500","2. high":"119.9000","3. low":"110.9600","4. close":"111.8000","5. volume":"159356200"},"2001-04-30":{"1. open":"97.4500","2. high":"118.0500","3. low":"90.0500","4. close":"115.1400","5. volume":"226210900"},"2001-03-30":{"1. open":"99.3000","2. high":"108.4000","3. low":"87.6500","4. close":"96.1800","5. volume":"254550000"},"2001-02-28":{"1. open":"112.4000","2. high":"118.6400","3. low":"99.1000","4. close":"99.9000","5. volume":"156438900"},"2001-01-31":{"1. open":"84.5000","2. high":"116.7500","3. low":"83.7500","4. close":"112.0000","5. volume":"198962600"},"2000-12-29":{"1. open":"94.4400","2. high":"104.7500","3. low":"80.0600","4. close":"85.0000","5. volume":"167790700"},"2000-11-30":{"1. open":"98.4400","2. high":"104.3700","3. low":"91.6200","4. close":"93.5000","5. volume":"130411900"},"2000-10-31":{"1. open":"112.6200","2. high":"119.6200","3. low":"86.9400","4. close":"98.5000","5. volume":"223510000"},"2000-09-29":{"1. open":"133.0600","2. high":"134.9400","3. low":"110.2500","4. close":"112.6200","5. volume":"107468400"},"2000-08-31":{"1. open":"112.0000","2. high":"134.2500","3. low":"110.2500","4. close":"132.0200","5. volume":"121998000"},"2000-07-31":{"1. open":"108.7500","2. high":"117.8100","3. low":"100.0000","4. close":"112.2500","5. volume":"150130400"},"2000-06-30":{"1. open":"107.5600","2. high":"122.3100","3. low":"105.5000","4. close":"109.5600","5. volume":"136216300"},"2000-05-31":{"1. open":"112.5000","2. high":"113.6200","3. low":"102.0000","4. close":"107.3100","5. volume":"123803200"},"2000-04-28":{"1. open":"120.0000","2. high":"128.0000","3. low":"101.2500","4. close":"111.5000","5. volume":"168464800"},"2000-03-31":{"1. open":"102.0000","2. high":"128.2500","3. low":"99.5000","4. close":"118.3700","5. volume":"194329000"},"2000-02-29":{"1. open":"112.3700","2. high":"119.7500","3. low":"100.9400","4. close":"102.7500","5. volume":"133524400"},"2000-01-31":{"1. open":"112.4400","2. high":"124.7500","3. low":"109.6200","4. close":"112.2500","5. volume":"175259600"},"1999-12-31":{"1. open":"102.5600","2. high":"122.1200","3. low":"102.2500","4. close":"107.8700","5. volume":"158626300"}}}
\ No newline at end of file
+{}
\ No newline at end of file
diff --git a/Backend/data/symbols.txt b/Backend/data/symbols.txt
index 00601024..854495a1 100644
--- a/Backend/data/symbols.txt
+++ b/Backend/data/symbols.txt
@@ -1,4 +1,5 @@
 IBM
 ABC
+ABR
 ABT
-AXS
\ No newline at end of file
+ACA
\ No newline at end of file
diff --git a/Backend/data/weekly_ABC.json b/Backend/data/weekly_ABC.json
index 94c4c6dd..95ee174a 100644
--- a/Backend/data/weekly_ABC.json
+++ b/Backend/data/weekly_ABC.json
@@ -1 +1 @@
-{"Note":"Thank you for using Alpha Vantage! Our standard API call frequency is 5 calls per minute and 500 calls per day. Please visit https://www.alphavantage.co/premium/ if you would like to target a higher API call frequency."}
\ No newline at end of file
+{"Meta Data":{"1. Information":"Weekly Prices (open, high, low, close) and Volumes","2. Symbol":"ABC","3. Last Refreshed":"2022-03-28","4. Time Zone":"US/Eastern"},"Weekly Time Series":{"2022-03-28":{"1. open":"154.0500","2. high":"154.8000","3. low":"152.5100","4. close":"154.7300","5. volume":"676494"},"2022-03-25":{"1. open":"152.6000","2. high":"155.7600","3. low":"150.5400","4. close":"154.6900","5. volume":"4600357"},"2022-03-18":{"1. open":"145.9900","2. high":"153.0548","3. low":"143.1900","4. close":"152.0000","5. volume":"7204894"},"2022-03-11":{"1. open":"146.8900","2. high":"148.4200","3. low":"143.1300","4. close":"144.5600","5. volume":"6505122"},"2022-03-04":{"1. open":"139.3100","2. high":"147.5100","3. low":"138.3900","4. close":"147.3000","5. volume":"4982550"},"2022-02-25":{"1. open":"141.6400","2. high":"142.3500","3. low":"134.7000","4. close":"141.9200","5. volume":"4961233"},"2022-02-18":{"1. open":"140.0000","2. high":"144.2200","3. low":"137.7000","4. close":"141.5000","5. volume":"6229832"},"2022-02-11":{"1. open":"137.0200","2. high":"143.6100","3. low":"135.3900","4. close":"140.2400","5. volume":"8016147"},"2022-02-04":{"1. open":"135.8500","2. high":"139.3150","3. low":"132.0000","4. close":"136.6100","5. volume":"7278957"},"2022-01-28":{"1. open":"130.0800","2. high":"136.8800","3. low":"127.9400","4. close":"136.8000","5. volume":"4992642"},"2022-01-21":{"1. open":"135.9300","2. high":"135.9500","3. low":"131.0000","4. close":"131.5200","5. volume":"2861650"},"2022-01-14":{"1. open":"131.3000","2. high":"136.9450","3. low":"130.0500","4. close":"136.2000","5. volume":"5503148"},"2022-01-07":{"1. open":"132.5800","2. high":"135.1000","3. low":"128.9000","4. close":"133.1200","5. volume":"4777919"},"2021-12-31":{"1. open":"129.9200","2. high":"135.2600","3. low":"129.6001","4. close":"132.8900","5. volume":"3008701"},"2021-12-23":{"1. open":"124.7100","2. high":"129.9200","3. low":"123.2050","4. close":"129.5300","5. volume":"3411731"},"2021-12-17":{"1. open":"123.1300","2. high":"126.3599","3. low":"121.0000","4. close":"125.1800","5. volume":"4593012"},"2021-12-10":{"1. open":"118.4500","2. high":"123.4994","3. low":"117.7700","4. close":"123.1300","5. volume":"5085370"},"2021-12-03":{"1. open":"120.7500","2. high":"121.6300","3. low":"113.6800","4. close":"116.7600","5. volume":"7896179"},"2021-11-26":{"1. open":"120.3400","2. high":"124.9600","3. low":"119.7900","4. close":"120.2300","5. volume":"3512435"},"2021-11-19":{"1. open":"125.3400","2. high":"126.1500","3. low":"120.3900","4. close":"120.5200","5. volume":"4937800"},"2021-11-12":{"1. open":"127.3800","2. high":"128.0000","3. low":"123.8700","4. close":"125.3400","5. volume":"3779831"},"2021-11-05":{"1. open":"122.4200","2. high":"129.5450","3. low":"122.2000","4. close":"127.5700","5. volume":"4771576"},"2021-10-29":{"1. open":"123.3500","2. high":"123.9600","3. low":"119.5400","4. close":"122.0200","5. volume":"2513088"},"2021-10-22":{"1. open":"119.1000","2. high":"123.6700","3. low":"117.8000","4. close":"123.3200","5. volume":"2529812"},"2021-10-15":{"1. open":"119.7200","2. high":"123.7500","3. low":"115.9600","4. close":"119.8600","5. volume":"5184813"},"2021-10-08":{"1. open":"120.0000","2. high":"121.4800","3. low":"114.7400","4. close":"119.3700","5. volume":"3921071"},"2021-10-01":{"1. open":"122.1200","2. high":"123.8400","3. low":"118.5900","4. close":"119.8100","5. volume":"4225036"},"2021-09-24":{"1. open":"122.7400","2. high":"123.6500","3. low":"120.5100","4. close":"122.3000","5. volume":"3719953"},"2021-09-17":{"1. open":"123.3100","2. high":"126.9700","3. low":"121.9000","4. close":"123.4700","5. volume":"4175406"},"2021-09-10":{"1. open":"125.1400","2. high":"125.4450","3. low":"121.8900","4. close":"122.8100","5. volume":"2110452"},"2021-09-03":{"1. open":"119.5700","2. high":"125.5600","3. low":"119.3000","4. close":"125.1400","5. volume":"3100742"},"2021-08-27":{"1. open":"120.1600","2. high":"120.2900","3. low":"115.8100","4. close":"119.8900","5. volume":"3899527"},"2021-08-20":{"1. open":"119.7000","2. high":"121.1800","3. low":"117.7557","4. close":"119.5400","5. volume":"3074608"},"2021-08-13":{"1. open":"120.6400","2. high":"121.8850","3. low":"117.3200","4. close":"119.5700","5. volume":"4215881"},"2021-08-06":{"1. open":"122.2800","2. high":"128.8700","3. low":"119.5000","4. close":"120.6400","5. volume":"6505665"},"2021-07-30":{"1. open":"121.4800","2. high":"123.2400","3. low":"119.7250","4. close":"122.1700","5. volume":"3101653"},"2021-07-23":{"1. open":"112.0900","2. high":"122.5600","3. low":"111.3400","4. close":"121.3100","5. volume":"6484305"},"2021-07-16":{"1. open":"114.7000","2. high":"116.2500","3. low":"112.6000","4. close":"112.8800","5. volume":"3260685"},"2021-07-09":{"1. open":"116.0400","2. high":"116.1300","3. low":"112.6600","4. close":"115.1300","5. volume":"2986707"},"2021-07-02":{"1. open":"116.2700","2. high":"117.0300","3. low":"113.6200","4. close":"116.6200","5. volume":"4547568"},"2021-06-25":{"1. open":"114.7000","2. high":"117.3400","3. low":"114.3800","4. close":"116.3400","5. volume":"5893420"},"2021-06-18":{"1. open":"119.8300","2. high":"119.8300","3. low":"114.3100","4. close":"114.4200","5. volume":"3409376"},"2021-06-11":{"1. open":"117.3900","2. high":"121.3200","3. low":"116.5000","4. close":"119.8400","5. volume":"3540153"},"2021-06-04":{"1. open":"114.5400","2. high":"117.2500","3. low":"113.4700","4. close":"116.9200","5. volume":"3530011"},"2021-05-28":{"1. open":"120.4800","2. high":"120.8100","3. low":"112.6800","4. close":"114.7400","5. volume":"6555551"},"2021-05-21":{"1. open":"116.3100","2. high":"122.3100","3. low":"113.8700","4. close":"120.0700","5. volume":"5650328"},"2021-05-14":{"1. open":"120.5200","2. high":"124.8500","3. low":"116.4100","4. close":"116.5200","5. volume":"6599040"},"2021-05-07":{"1. open":"121.5200","2. high":"125.8600","3. low":"114.0654","4. close":"120.8600","5. volume":"9519571"},"2021-04-30":{"1. open":"121.7800","2. high":"122.0943","3. low":"117.7800","4. close":"120.8000","5. volume":"4471216"},"2021-04-23":{"1. open":"120.0000","2. high":"121.8200","3. low":"118.9200","4. close":"121.6500","5. volume":"3594397"},"2021-04-16":{"1. open":"116.5600","2. high":"119.9100","3. low":"116.2600","4. close":"119.6900","5. volume":"5709618"},"2021-04-09":{"1. open":"117.2600","2. high":"118.0900","3. low":"114.8000","4. close":"116.8100","5. volume":"3858855"},"2021-04-01":{"1. open":"118.1500","2. high":"120.5400","3. low":"114.7200","4. close":"116.8900","5. volume":"3959972"},"2021-03-26":{"1. open":"115.8700","2. high":"118.8500","3. low":"113.1800","4. close":"118.7300","5. volume":"4207096"},"2021-03-19":{"1. open":"113.1400","2. high":"117.1200","3. low":"111.8201","4. close":"115.9200","5. volume":"5734866"},"2021-03-12":{"1. open":"105.5900","2. high":"113.5650","3. low":"105.5650","4. close":"112.9200","5. volume":"7011730"},"2021-03-05":{"1. open":"101.9200","2. high":"105.4500","3. low":"101.8400","4. close":"104.8300","5. volume":"4660297"},"2021-02-26":{"1. open":"105.2800","2. high":"108.0000","3. low":"100.7100","4. close":"101.2200","5. volume":"4984324"},"2021-02-19":{"1. open":"105.6200","2. high":"106.3200","3. low":"102.6800","4. close":"105.8700","5. volume":"3273449"},"2021-02-12":{"1. open":"109.7000","2. high":"110.4200","3. low":"103.6100","4. close":"105.1800","5. volume":"5319548"},"2021-02-05":{"1. open":"104.8600","2. high":"112.8800","3. low":"103.4000","4. close":"109.6900","5. volume":"7788257"},"2021-01-29":{"1. open":"107.0900","2. high":"109.7600","3. low":"103.8000","4. close":"104.2000","5. volume":"4696294"},"2021-01-22":{"1. open":"107.4900","2. high":"108.7200","3. low":"102.7250","4. close":"107.7600","5. volume":"5479943"},"2021-01-15":{"1. open":"109.1700","2. high":"110.4900","3. low":"104.5300","4. close":"106.8000","5. volume":"8140014"},"2021-01-08":{"1. open":"97.8500","2. high":"112.4800","3. low":"94.8900","4. close":"110.0300","5. volume":"10267709"},"2020-12-31":{"1. open":"97.7100","2. high":"98.2600","3. low":"96.0800","4. close":"97.7600","5. volume":"2753949"},"2020-12-24":{"1. open":"97.3200","2. high":"98.3800","3. low":"95.7650","4. close":"96.9700","5. volume":"3118564"},"2020-12-18":{"1. open":"99.0700","2. high":"99.8500","3. low":"97.0900","4. close":"98.6100","5. volume":"5465174"},"2020-12-11":{"1. open":"103.0000","2. high":"103.3000","3. low":"97.5800","4. close":"98.0600","5. volume":"4813381"},"2020-12-04":{"1. open":"103.7200","2. high":"104.5150","3. low":"100.4100","4. close":"102.9800","5. volume":"4485937"},"2020-11-27":{"1. open":"101.2800","2. high":"103.9400","3. low":"100.0800","4. close":"103.2000","5. volume":"3601062"},"2020-11-20":{"1. open":"109.0800","2. high":"110.5600","3. low":"99.7400","4. close":"100.4600","5. volume":"6659107"},"2020-11-13":{"1. open":"108.4200","2. high":"111.2500","3. low":"104.1000","4. close":"108.1200","5. volume":"4561964"},"2020-11-06":{"1. open":"97.3600","2. high":"109.6200","3. low":"95.7100","4. close":"103.9500","5. volume":"6728171"},"2020-10-30":{"1. open":"98.5700","2. high":"99.7700","3. low":"92.2350","4. close":"96.0700","5. volume":"5950797"},"2020-10-23":{"1. open":"99.5300","2. high":"100.7150","3. low":"97.1800","4. close":"99.3800","5. volume":"3240276"},"2020-10-16":{"1. open":"97.3800","2. high":"100.6100","3. low":"95.5900","4. close":"99.5200","5. volume":"4728075"},"2020-10-09":{"1. open":"95.7700","2. high":"98.9900","3. low":"94.8000","4. close":"96.8600","5. volume":"4068076"},"2020-10-02":{"1. open":"97.7500","2. high":"98.7600","3. low":"93.9600","4. close":"95.3800","5. volume":"3789843"},"2020-09-25":{"1. open":"95.7300","2. high":"97.0700","3. low":"92.0000","4. close":"96.8000","5. volume":"3841252"},"2020-09-18":{"1. open":"94.5000","2. high":"97.9600","3. low":"92.6406","4. close":"96.8300","5. volume":"5392465"},"2020-09-11":{"1. open":"96.5100","2. high":"96.8500","3. low":"92.8400","4. close":"94.0800","5. volume":"3611778"},"2020-09-04":{"1. open":"96.9700","2. high":"100.0900","3. low":"93.1650","4. close":"96.6000","5. volume":"5738005"},"2020-08-28":{"1. open":"99.3100","2. high":"99.3100","3. low":"96.2650","4. close":"97.5500","5. volume":"3793669"},"2020-08-21":{"1. open":"104.2100","2. high":"104.4000","3. low":"97.1700","4. close":"98.1500","5. volume":"3845956"},"2020-08-14":{"1. open":"102.2600","2. high":"104.2500","3. low":"101.0600","4. close":"103.7500","5. volume":"3403065"},"2020-08-07":{"1. open":"100.8100","2. high":"106.4500","3. low":"100.5300","4. close":"102.1000","5. volume":"5345079"},"2020-07-31":{"1. open":"103.3800","2. high":"104.5400","3. low":"98.6900","4. close":"100.1900","5. volume":"3347471"},"2020-07-24":{"1. open":"104.4000","2. high":"104.9300","3. low":"101.6800","4. close":"103.7600","5. volume":"3884472"},"2020-07-17":{"1. open":"97.2800","2. high":"105.0800","3. low":"96.8500","4. close":"104.4500","5. volume":"6794251"},"2020-07-10":{"1. open":"100.9100","2. high":"101.4600","3. low":"94.7600","4. close":"97.0500","5. volume":"4507024"},"2020-07-02":{"1. open":"99.6100","2. high":"101.6200","3. low":"98.4300","4. close":"100.0900","5. volume":"3875137"},"2020-06-26":{"1. open":"101.7900","2. high":"102.8000","3. low":"98.0000","4. close":"99.1800","5. volume":"8549314"},"2020-06-19":{"1. open":"93.4400","2. high":"103.3700","3. low":"92.9000","4. close":"102.1500","5. volume":"6070601"},"2020-06-12":{"1. open":"97.9900","2. high":"102.9900","3. low":"92.5700","4. close":"94.8700","5. volume":"6066561"},"2020-06-05":{"1. open":"94.8400","2. high":"102.2100","3. low":"94.3100","4. close":"98.9700","5. volume":"7206034"},"2020-05-29":{"1. open":"95.0000","2. high":"96.4900","3. low":"90.5900","4. close":"95.3400","5. volume":"5085633"},"2020-05-22":{"1. open":"88.0300","2. high":"95.1300","3. low":"87.8500","4. close":"93.1400","5. volume":"6507201"},"2020-05-15":{"1. open":"89.0700","2. high":"91.9900","3. low":"81.5100","4. close":"85.7500","5. volume":"7109134"},"2020-05-08":{"1. open":"85.9700","2. high":"92.4000","3. low":"85.2000","4. close":"88.0900","5. volume":"6997278"},"2020-05-01":{"1. open":"89.5900","2. high":"92.0800","3. low":"85.1100","4. close":"86.3800","5. volume":"8054720"},"2020-04-24":{"1. open":"87.9900","2. high":"90.1100","3. low":"84.4300","4. close":"88.7000","5. volume":"5563039"},"2020-04-17":{"1. open":"87.5600","2. high":"89.9000","3. low":"84.2200","4. close":"89.1900","5. volume":"7415058"},"2020-04-09":{"1. open":"85.3200","2. high":"89.4300","3. low":"83.0700","4. close":"87.8100","5. volume":"5904054"},"2020-04-03":{"1. open":"83.5300","2. high":"90.7300","3. low":"80.0000","4. close":"81.3400","5. volume":"9268895"},"2020-03-27":{"1. open":"80.2900","2. high":"85.1800","3. low":"72.0600","4. close":"81.7800","5. volume":"11335092"},"2020-03-20":{"1. open":"76.0000","2. high":"90.7600","3. low":"76.0000","4. close":"80.6100","5. volume":"15186603"},"2020-03-13":{"1. open":"79.6900","2. high":"90.1700","3. low":"77.5600","4. close":"90.0000","5. volume":"18215651"},"2020-03-06":{"1. open":"84.5300","2. high":"90.4300","3. low":"83.3900","4. close":"85.8100","5. volume":"11255518"},"2020-02-28":{"1. open":"94.7200","2. high":"96.0400","3. low":"81.4700","4. close":"84.3200","5. volume":"12081681"},"2020-02-21":{"1. open":"94.2900","2. high":"97.3900","3. low":"93.1400","4. close":"97.0000","5. volume":"5503678"},"2020-02-14":{"1. open":"91.7000","2. high":"97.5000","3. low":"90.2300","4. close":"94.3600","5. volume":"6600629"},"2020-02-07":{"1. open":"85.9400","2. high":"94.7200","3. low":"85.2400","4. close":"91.9400","5. volume":"6834718"},"2020-01-31":{"1. open":"87.9400","2. high":"92.3600","3. low":"85.2700","4. close":"85.5600","5. volume":"7814777"},"2020-01-24":{"1. open":"90.8200","2. high":"92.4200","3. low":"86.0800","4. close":"88.9200","5. volume":"6616904"},"2020-01-17":{"1. open":"86.9700","2. high":"91.9000","3. low":"85.5000","4. close":"91.0600","5. volume":"7043376"},"2020-01-10":{"1. open":"83.6800","2. high":"87.3900","3. low":"83.0100","4. close":"87.0400","5. volume":"4555324"},"2020-01-03":{"1. open":"84.9500","2. high":"85.8000","3. low":"83.2200","4. close":"84.0100","5. volume":"3213555"},"2019-12-27":{"1. open":"86.0200","2. high":"86.3000","3. low":"84.8300","4. close":"84.9100","5. volume":"2024390"},"2019-12-20":{"1. open":"85.4300","2. high":"86.6600","3. low":"82.5700","4. close":"85.6700","5. volume":"7556586"},"2019-12-13":{"1. open":"88.2400","2. high":"88.2400","3. low":"84.7600","4. close":"84.8500","5. volume":"5255322"},"2019-12-06":{"1. open":"87.8700","2. high":"89.2100","3. low":"86.5400","4. close":"88.2400","5. volume":"4496485"},"2019-11-29":{"1. open":"90.5200","2. high":"90.8100","3. low":"86.7900","4. close":"87.9100","5. volume":"3768496"},"2019-11-22":{"1. open":"87.0400","2. high":"90.5200","3. low":"86.8800","4. close":"90.2600","5. volume":"4736146"},"2019-11-15":{"1. open":"84.8400","2. high":"87.7400","3. low":"82.1000","4. close":"87.3000","5. volume":"6129409"},"2019-11-08":{"1. open":"87.2000","2. high":"88.7800","3. low":"83.0600","4. close":"86.0700","5. volume":"7323393"},"2019-11-01":{"1. open":"87.2000","2. high":"88.8800","3. low":"84.5200","4. close":"86.8700","5. volume":"4969431"},"2019-10-25":{"1. open":"88.2000","2. high":"89.0000","3. low":"84.3700","4. close":"86.8000","5. volume":"5149335"},"2019-10-18":{"1. open":"81.7900","2. high":"90.0000","3. low":"81.3800","4. close":"89.6400","5. volume":"8834176"},"2019-10-11":{"1. open":"81.3900","2. high":"83.1500","3. low":"79.8400","4. close":"81.9600","5. volume":"4923152"},"2019-10-04":{"1. open":"81.0000","2. high":"84.2100","3. low":"79.7500","4. close":"81.8500","5. volume":"5353099"},"2019-09-27":{"1. open":"84.8700","2. high":"85.2600","3. low":"80.4300","4. close":"80.9400","5. volume":"5202788"},"2019-09-20":{"1. open":"82.6800","2. high":"86.4600","3. low":"81.9100","4. close":"85.1200","5. volume":"7088263"},"2019-09-13":{"1. open":"86.3100","2. high":"88.4600","3. low":"82.9500","4. close":"83.4200","5. volume":"6530882"},"2019-09-06":{"1. open":"81.8700","2. high":"87.1700","3. low":"81.5600","4. close":"86.3200","5. volume":"4366647"},"2019-08-30":{"1. open":"84.4100","2. high":"86.5900","3. low":"80.4100","4. close":"82.2700","5. volume":"7242542"},"2019-08-23":{"1. open":"88.2100","2. high":"88.9700","3. low":"83.1000","4. close":"83.5400","5. volume":"5141079"},"2019-08-16":{"1. open":"87.3700","2. high":"89.9600","3. low":"85.3400","4. close":"87.3400","5. volume":"5742048"},"2019-08-09":{"1. open":"89.5800","2. high":"90.9900","3. low":"81.8000","4. close":"87.4500","5. volume":"10220943"},"2019-08-02":{"1. open":"86.1100","2. high":"94.7500","3. low":"85.4800","4. close":"90.4400","5. volume":"8203498"},"2019-07-26":{"1. open":"85.8500","2. high":"87.6200","3. low":"84.7700","4. close":"86.1200","5. volume":"3729458"},"2019-07-19":{"1. open":"90.0100","2. high":"90.4000","3. low":"84.5500","4. close":"85.5200","5. volume":"6070393"},"2019-07-12":{"1. open":"87.6200","2. high":"94.2000","3. low":"86.5400","4. close":"89.8500","5. volume":"7318935"},"2019-07-05":{"1. open":"85.7800","2. high":"88.8600","3. low":"84.5200","4. close":"87.9700","5. volume":"4014323"},"2019-06-28":{"1. open":"84.6000","2. high":"86.5300","3. low":"82.8900","4. close":"85.2600","5. volume":"7512871"},"2019-06-21":{"1. open":"85.4600","2. high":"87.1000","3. low":"84.2500","4. close":"84.4600","5. volume":"7635043"},"2019-06-14":{"1. open":"83.6300","2. high":"86.9900","3. low":"83.5800","4. close":"85.0500","5. volume":"5834441"},"2019-06-07":{"1. open":"78.1200","2. high":"83.6700","3. low":"78.1200","4. close":"83.4800","5. volume":"7039570"},"2019-05-31":{"1. open":"80.5700","2. high":"81.6900","3. low":"77.0700","4. close":"77.8600","5. volume":"5592096"},"2019-05-24":{"1. open":"77.0800","2. high":"82.0800","3. low":"77.0500","4. close":"80.6800","5. volume":"7185409"},"2019-05-17":{"1. open":"76.0400","2. high":"78.9300","3. low":"74.6700","4. close":"77.7300","5. volume":"6607117"},"2019-05-10":{"1. open":"78.1300","2. high":"79.7900","3. low":"75.6200","4. close":"77.4700","5. volume":"7869136"},"2019-05-03":{"1. open":"74.0300","2. high":"79.5900","3. low":"73.0400","4. close":"79.1400","5. volume":"8961992"},"2019-04-26":{"1. open":"72.4300","2. high":"74.8500","3. low":"70.5500","4. close":"74.0500","5. volume":"6208553"},"2019-04-18":{"1. open":"75.0600","2. high":"76.9000","3. low":"71.2800","4. close":"72.4500","5. volume":"5437625"},"2019-04-12":{"1. open":"77.1000","2. high":"78.3900","3. low":"72.1500","4. close":"74.7400","5. volume":"8904476"},"2019-04-05":{"1. open":"80.0400","2. high":"80.2500","3. low":"74.1300","4. close":"77.2700","5. volume":"8573059"},"2019-03-29":{"1. open":"78.7700","2. high":"79.6400","3. low":"75.6500","4. close":"79.5200","5. volume":"7038067"},"2019-03-22":{"1. open":"80.4900","2. high":"81.7000","3. low":"78.6700","4. close":"78.7700","5. volume":"4702812"},"2019-03-15":{"1. open":"76.5200","2. high":"80.5900","3. low":"76.0800","4. close":"80.1800","5. volume":"7071568"},"2019-03-08":{"1. open":"83.0100","2. high":"83.4400","3. low":"75.5300","4. close":"76.4100","5. volume":"10957765"},"2019-03-01":{"1. open":"86.3000","2. high":"86.5700","3. low":"82.2000","4. close":"82.9800","5. volume":"6202591"},"2019-02-22":{"1. open":"86.4000","2. high":"87.3200","3. low":"84.5300","4. close":"85.6700","5. volume":"3824508"},"2019-02-15":{"1. open":"84.2500","2. high":"87.3500","3. low":"83.2900","4. close":"86.6600","5. volume":"4738296"},"2019-02-08":{"1. open":"83.7500","2. high":"87.5300","3. low":"83.2700","4. close":"84.3100","5. volume":"7589809"},"2019-02-01":{"1. open":"79.4700","2. high":"85.8600","3. low":"78.3300","4. close":"83.7600","5. volume":"12538739"},"2019-01-25":{"1. open":"79.2500","2. high":"80.5300","3. low":"77.6700","4. close":"79.6600","5. volume":"4038568"},"2019-01-18":{"1. open":"76.0300","2. high":"79.9500","3. low":"76.0000","4. close":"79.8600","5. volume":"7737735"},"2019-01-11":{"1. open":"74.4300","2. high":"76.9000","3. low":"73.8200","4. close":"76.5600","5. volume":"7050840"},"2019-01-04":{"1. open":"74.0900","2. high":"75.0800","3. low":"72.5500","4. close":"74.2200","5. volume":"6095179"},"2018-12-28":{"1. open":"71.9700","2. high":"75.0800","3. low":"69.3600","4. close":"73.9600","5. volume":"4329216"},"2018-12-21":{"1. open":"78.1200","2. high":"78.6700","3. low":"71.5500","4. close":"71.9800","5. volume":"9143283"},"2018-12-14":{"1. open":"84.4200","2. high":"84.9800","3. low":"78.7700","4. close":"78.9700","5. volume":"6376336"},"2018-12-07":{"1. open":"88.9800","2. high":"90.2600","3. low":"83.3300","4. close":"84.3200","5. volume":"5890357"},"2018-11-30":{"1. open":"88.6300","2. high":"91.2700","3. low":"87.6700","4. close":"88.9000","5. volume":"6014211"},"2018-11-23":{"1. open":"89.1000","2. high":"91.5300","3. low":"86.4600","4. close":"87.6600","5. volume":"5746301"},"2018-11-16":{"1. open":"88.3500","2. high":"92.5900","3. low":"86.0800","4. close":"88.7500","5. volume":"6192532"},"2018-11-09":{"1. open":"89.1700","2. high":"90.3100","3. low":"80.2800","4. close":"88.8600","5. volume":"11388065"},"2018-11-02":{"1. open":"85.9100","2. high":"91.9800","3. low":"84.8800","4. close":"88.5700","5. volume":"4752268"},"2018-10-26":{"1. open":"92.9600","2. high":"93.5000","3. low":"83.0700","4. close":"84.7200","5. volume":"8675882"},"2018-10-19":{"1. open":"88.0700","2. high":"94.8500","3. low":"88.0700","4. close":"92.8000","5. volume":"6428874"},"2018-10-12":{"1. open":"90.6000","2. high":"92.8300","3. low":"86.7600","4. close":"88.4800","5. volume":"6840939"},"2018-10-05":{"1. open":"92.7500","2. high":"93.9400","3. low":"89.9100","4. close":"90.5800","5. volume":"6314526"},"2018-09-28":{"1. open":"89.6300","2. high":"92.5100","3. low":"88.4400","4. close":"92.2200","5. volume":"5320927"},"2018-09-21":{"1. open":"86.0200","2. high":"91.7000","3. low":"85.3600","4. close":"90.1300","5. volume":"6349295"},"2018-09-14":{"1. open":"88.7100","2. high":"89.4800","3. low":"83.3900","4. close":"85.8400","5. volume":"7085438"},"2018-09-07":{"1. open":"89.5300","2. high":"89.9200","3. low":"87.6000","4. close":"88.6400","5. volume":"4400619"},"2018-08-31":{"1. open":"88.6300","2. high":"90.3900","3. low":"87.7800","4. close":"89.9700","5. volume":"4490172"},"2018-08-24":{"1. open":"87.7100","2. high":"88.9800","3. low":"87.0300","4. close":"88.3300","5. volume":"3650588"},"2018-08-17":{"1. open":"82.0000","2. high":"88.4700","3. low":"81.9000","4. close":"87.7200","5. volume":"6915545"},"2018-08-10":{"1. open":"80.2500","2. high":"84.8100","3. low":"80.0700","4. close":"81.9800","5. volume":"7567182"},"2018-08-03":{"1. open":"83.1100","2. high":"84.4900","3. low":"77.2800","4. close":"80.9700","5. volume":"11176186"},"2018-07-27":{"1. open":"84.7200","2. high":"85.7200","3. low":"82.1400","4. close":"82.9200","5. volume":"5773087"},"2018-07-20":{"1. open":"88.2400","2. high":"88.2400","3. low":"83.3100","4. close":"84.7000","5. volume":"6262708"},"2018-07-13":{"1. open":"88.3000","2. high":"89.5500","3. low":"85.6200","4. close":"87.9100","5. volume":"6170779"},"2018-07-06":{"1. open":"84.8000","2. high":"88.1400","3. low":"83.5900","4. close":"87.9700","5. volume":"3769893"},"2018-06-29":{"1. open":"93.1500","2. high":"93.8100","3. low":"82.1400","4. close":"85.2700","5. volume":"8864377"},"2018-06-22":{"1. open":"94.2700","2. high":"94.4100","3. low":"90.3900","4. close":"93.5000","5. volume":"5064495"},"2018-06-15":{"1. open":"86.2500","2. high":"94.8800","3. low":"86.1300","4. close":"94.8500","5. volume":"9015233"},"2018-06-08":{"1. open":"82.8700","2. high":"87.7100","3. low":"82.7400","4. close":"86.0900","5. volume":"5554365"},"2018-06-01":{"1. open":"84.5700","2. high":"84.8500","3. low":"81.9700","4. close":"83.3400","5. volume":"4674609"},"2018-05-25":{"1. open":"85.2300","2. high":"86.1300","3. low":"82.3400","4. close":"85.4900","5. volume":"4964462"},"2018-05-18":{"1. open":"87.4300","2. high":"88.4800","3. low":"84.7000","4. close":"84.7700","5. volume":"5901631"},"2018-05-11":{"1. open":"86.4500","2. high":"87.8300","3. low":"83.7700","4. close":"86.8800","5. volume":"8782647"},"2018-05-04":{"1. open":"93.2800","2. high":"95.0000","3. low":"83.4900","4. close":"86.3700","5. volume":"11728359"},"2018-04-27":{"1. open":"90.1500","2. high":"93.2500","3. low":"89.3000","4. close":"93.0700","5. volume":"4815963"},"2018-04-20":{"1. open":"86.8200","2. high":"94.2200","3. low":"84.1900","4. close":"89.8700","5. volume":"12028389"},"2018-04-13":{"1. open":"85.8100","2. high":"89.9000","3. low":"85.3400","4. close":"86.8200","5. volume":"4897032"},"2018-04-06":{"1. open":"86.1000","2. high":"88.5700","3. low":"81.5800","4. close":"85.4100","5. volume":"9542754"},"2018-03-29":{"1. open":"84.8900","2. high":"86.6200","3. low":"82.8800","4. close":"86.2100","5. volume":"6583787"},"2018-03-23":{"1. open":"96.3400","2. high":"96.3400","3. low":"83.8100","4. close":"84.0300","5. volume":"11653917"},"2018-03-16":{"1. open":"99.2100","2. high":"101.3900","3. low":"96.4600","4. close":"96.6100","5. volume":"7199195"},"2018-03-09":{"1. open":"93.0100","2. high":"99.0500","3. low":"92.8400","4. close":"99.0000","5. volume":"5670236"},"2018-03-02":{"1. open":"98.5900","2. high":"101.5600","3. low":"92.5100","4. close":"93.9600","5. volume":"11370584"},"2018-02-23":{"1. open":"98.9800","2. high":"100.0500","3. low":"96.6500","4. close":"98.4200","5. volume":"9022315"},"2018-02-16":{"1. open":"89.8500","2. high":"102.0000","3. low":"88.7600","4. close":"99.4000","5. volume":"21454340"},"2018-02-09":{"1. open":"95.6200","2. high":"96.5200","3. low":"85.8000","4. close":"89.1900","5. volume":"14485642"},"2018-02-02":{"1. open":"105.1400","2. high":"106.2700","3. low":"95.7300","4. close":"96.0200","5. volume":"11404835"},"2018-01-26":{"1. open":"100.2800","2. high":"105.7300","3. low":"99.6600","4. close":"105.4800","5. volume":"7102448"},"2018-01-19":{"1. open":"99.1000","2. high":"101.8500","3. low":"98.9700","4. close":"100.0600","5. volume":"6973565"},"2018-01-12":{"1. open":"95.1100","2. high":"99.0000","3. low":"94.7500","4. close":"99.0000","5. volume":"6821013"},"2018-01-05":{"1. open":"92.1500","2. high":"95.6300","3. low":"92.1200","4. close":"95.3200","5. volume":"5295714"},"2017-12-29":{"1. open":"92.4800","2. high":"93.8800","3. low":"91.7500","4. close":"91.8200","5. volume":"3389882"},"2017-12-22":{"1. open":"92.8400","2. high":"94.4400","3. low":"91.5000","4. close":"92.4600","5. volume":"8068478"},"2017-12-15":{"1. open":"87.0500","2. high":"94.0600","3. low":"86.2900","4. close":"93.1700","5. volume":"11160533"},"2017-12-08":{"1. open":"85.7300","2. high":"88.2000","3. low":"85.0100","4. close":"86.7000","5. volume":"8844259"},"2017-12-01":{"1. open":"81.0700","2. high":"86.1000","3. low":"80.6500","4. close":"84.9500","5. volume":"10101084"},"2017-11-24":{"1. open":"78.3000","2. high":"81.9900","3. low":"76.4800","4. close":"81.2300","5. volume":"5906672"},"2017-11-17":{"1. open":"74.6900","2. high":"80.7100","3. low":"74.3100","4. close":"78.8400","5. volume":"12583572"},"2017-11-10":{"1. open":"74.8000","2. high":"76.6800","3. low":"73.1900","4. close":"75.0000","5. volume":"12519959"},"2017-11-03":{"1. open":"76.0100","2. high":"78.9900","3. low":"71.9000","4. close":"74.8000","5. volume":"14398620"},"2017-10-27":{"1. open":"83.1700","2. high":"85.8000","3. low":"75.6600","4. close":"76.3800","5. volume":"12984924"},"2017-10-20":{"1. open":"79.0200","2. high":"83.7700","3. low":"78.4000","4. close":"83.2100","5. volume":"8012138"},"2017-10-13":{"1. open":"80.2100","2. high":"81.4100","3. low":"77.7700","4. close":"79.4400","5. volume":"8908726"},"2017-10-06":{"1. open":"82.9700","2. high":"85.2900","3. low":"80.0400","4. close":"80.4800","5. volume":"10300063"},"2017-09-29":{"1. open":"80.2300","2. high":"83.8400","3. low":"80.1400","4. close":"82.7500","5. volume":"5437662"},"2017-09-22":{"1. open":"81.8000","2. high":"82.0300","3. low":"78.3399","4. close":"81.0500","5. volume":"6185176"},"2017-09-15":{"1. open":"83.3300","2. high":"84.8050","3. low":"80.0200","4. close":"81.6000","5. volume":"9885608"},"2017-09-08":{"1. open":"79.8100","2. high":"83.9400","3. low":"79.0500","4. close":"82.5000","5. volume":"6185039"},"2017-09-01":{"1. open":"78.3800","2. high":"80.6100","3. low":"77.6900","4. close":"80.2400","5. volume":"6295008"},"2017-08-25":{"1. open":"78.4300","2. high":"79.4600","3. low":"77.8550","4. close":"78.1000","5. volume":"6593781"},"2017-08-18":{"1. open":"80.3100","2. high":"81.3400","3. low":"78.4600","4. close":"78.6000","5. volume":"9428729"},"2017-08-11":{"1. open":"80.8000","2. high":"82.3399","3. low":"78.1300","4. close":"80.0200","5. volume":"11228921"},"2017-08-04":{"1. open":"94.3000","2. high":"94.4200","3. low":"79.5800","4. close":"80.8300","5. volume":"14904249"},"2017-07-28":{"1. open":"91.6400","2. high":"95.1100","3. low":"91.3400","4. close":"93.9700","5. volume":"6304001"},"2017-07-21":{"1. open":"93.0500","2. high":"93.3700","3. low":"90.3000","4. close":"91.6200","5. volume":"5337985"},"2017-07-14":{"1. open":"93.6500","2. high":"94.5400","3. low":"91.1500","4. close":"92.9600","5. volume":"4432650"},"2017-07-07":{"1. open":"94.8600","2. high":"95.6800","3. low":"92.2400","4. close":"93.9100","5. volume":"3521063"},"2017-06-30":{"1. open":"96.2000","2. high":"97.8500","3. low":"93.3500","4. close":"94.5300","5. volume":"5586757"},"2017-06-23":{"1. open":"92.6100","2. high":"97.6700","3. low":"91.7600","4. close":"95.8200","5. volume":"6565030"},"2017-06-16":{"1. open":"91.8900","2. high":"95.1800","3. low":"91.7400","4. close":"92.5300","5. volume":"5948290"},"2017-06-09":{"1. open":"93.2000","2. high":"93.5700","3. low":"91.0250","4. close":"92.1000","5. volume":"5852649"},"2017-06-02":{"1. open":"90.6600","2. high":"93.8400","3. low":"90.5300","4. close":"93.5800","5. volume":"5657979"},"2017-05-26":{"1. open":"89.0000","2. high":"91.5000","3. low":"88.5500","4. close":"91.0000","5. volume":"6206061"},"2017-05-19":{"1. open":"88.4900","2. high":"90.9900","3. low":"86.1201","4. close":"89.1600","5. volume":"8070548"},"2017-05-12":{"1. open":"86.2100","2. high":"88.9700","3. low":"86.0200","4. close":"88.7500","5. volume":"8351224"},"2017-05-05":{"1. open":"82.3200","2. high":"87.9700","3. low":"81.0700","4. close":"85.8900","5. volume":"11858137"},"2017-04-28":{"1. open":"82.0300","2. high":"82.4000","3. low":"79.4000","4. close":"82.0500","5. volume":"8516195"},"2017-04-21":{"1. open":"86.6400","2. high":"86.7200","3. low":"81.1100","4. close":"81.2600","5. volume":"10771219"},"2017-04-13":{"1. open":"87.7500","2. high":"89.2500","3. low":"86.1400","4. close":"86.6700","5. volume":"5132667"},"2017-04-07":{"1. open":"88.4100","2. high":"88.6300","3. low":"86.7100","4. close":"87.6200","5. volume":"6458331"},"2017-03-31":{"1. open":"86.1400","2. high":"89.8800","3. low":"86.1200","4. close":"88.5000","5. volume":"8227724"},"2017-03-24":{"1. open":"87.6500","2. high":"87.8915","3. low":"85.2200","4. close":"86.5600","5. volume":"7478397"},"2017-03-17":{"1. open":"88.7600","2. high":"89.7600","3. low":"86.8800","4. close":"87.5300","5. volume":"8533997"},"2017-03-10":{"1. open":"91.5800","2. high":"91.8700","3. low":"87.7600","4. close":"88.3100","5. volume":"8938913"},"2017-03-03":{"1. open":"92.3100","2. high":"92.8070","3. low":"90.9800","4. close":"92.2300","5. volume":"7294591"},"2017-02-24":{"1. open":"90.7400","2. high":"92.3960","3. low":"89.5600","4. close":"92.1600","5. volume":"6385542"},"2017-02-17":{"1. open":"91.5300","2. high":"94.5000","3. low":"89.0000","4. close":"90.7600","5. volume":"10773287"},"2017-02-10":{"1. open":"89.1700","2. high":"91.7800","3. low":"88.9310","4. close":"91.1700","5. volume":"9606208"},"2017-02-03":{"1. open":"82.5500","2. high":"89.6100","3. low":"80.8200","4. close":"89.2800","5. volume":"18665556"},"2017-01-27":{"1. open":"83.7200","2. high":"85.9200","3. low":"81.0400","4. close":"82.4300","5. volume":"10140102"},"2017-01-20":{"1. open":"84.9200","2. high":"86.4700","3. low":"83.2100","4. close":"83.7500","5. volume":"9521909"},"2017-01-13":{"1. open":"84.6000","2. high":"86.3150","3. low":"79.9400","4. close":"84.6200","5. volume":"12106452"},"2017-01-06":{"1. open":"78.5100","2. high":"85.7800","3. low":"78.3100","4. close":"84.8000","5. volume":"10964320"},"2016-12-30":{"1. open":"78.4200","2. high":"80.2400","3. low":"77.9600","4. close":"78.1900","5. volume":"3941147"},"2016-12-23":{"1. open":"77.5500","2. high":"80.0600","3. low":"77.3250","4. close":"78.5600","5. volume":"8585459"},"2016-12-16":{"1. open":"78.3700","2. high":"79.4000","3. low":"75.4600","4. close":"77.3800","5. volume":"11151706"},"2016-12-09":{"1. open":"78.8900","2. high":"80.1000","3. low":"73.8600","4. close":"78.9000","5. volume":"13837556"},"2016-12-02":{"1. open":"78.6100","2. high":"79.5800","3. low":"77.4500","4. close":"78.8000","5. volume":"13016106"},"2016-11-25":{"1. open":"79.0590","2. high":"80.4800","3. low":"77.7600","4. close":"78.5700","5. volume":"7001455"},"2016-11-18":{"1. open":"82.1600","2. high":"82.5800","3. low":"77.7100","4. close":"79.2100","5. volume":"18339105"},"2016-11-11":{"1. open":"71.5200","2. high":"80.8025","3. low":"68.7050","4. close":"78.9200","5. volume":"23766741"},"2016-11-04":{"1. open":"69.5100","2. high":"77.4700","3. low":"69.5100","4. close":"70.4700","5. volume":"27120585"},"2016-10-28":{"1. open":"80.3400","2. high":"80.8800","3. low":"68.3800","4. close":"69.1400","5. volume":"16493709"},"2016-10-21":{"1. open":"79.7500","2. high":"81.7650","3. low":"79.2300","4. close":"80.0200","5. volume":"9270877"},"2016-10-14":{"1. open":"79.0700","2. high":"81.0500","3. low":"78.7800","4. close":"79.7900","5. volume":"9838654"},"2016-10-07":{"1. open":"80.6800","2. high":"81.7200","3. low":"78.7000","4. close":"79.3900","5. volume":"9075529"},"2016-09-30":{"1. open":"83.0700","2. high":"83.7400","3. low":"79.3400","4. close":"80.7800","5. volume":"8860815"},"2016-09-23":{"1. open":"83.9100","2. high":"84.9600","3. low":"81.7900","4. close":"83.3300","5. volume":"11733088"},"2016-09-16":{"1. open":"85.0100","2. high":"87.1400","3. low":"83.0100","4. close":"84.1100","5. volume":"16897908"},"2016-09-09":{"1. open":"87.3000","2. high":"88.4390","3. low":"85.2200","4. close":"85.3100","5. volume":"7831716"},"2016-09-02":{"1. open":"85.8200","2. high":"87.8700","3. low":"85.3103","4. close":"87.4400","5. volume":"8319766"},"2016-08-26":{"1. open":"88.8000","2. high":"89.2300","3. low":"85.1500","4. close":"85.7500","5. volume":"8212875"},"2016-08-19":{"1. open":"88.9500","2. high":"90.1200","3. low":"88.1100","4. close":"88.8500","5. volume":"8382485"},"2016-08-12":{"1. open":"89.7100","2. high":"89.7100","3. low":"87.4700","4. close":"88.9100","5. volume":"7698626"},"2016-08-05":{"1. open":"85.2800","2. high":"90.5400","3. low":"85.1100","4. close":"89.3500","5. volume":"14100237"},"2016-07-29":{"1. open":"85.9000","2. high":"86.0400","3. low":"84.1200","4. close":"85.1900","5. volume":"9715092"},"2016-07-22":{"1. open":"85.7300","2. high":"87.0500","3. low":"85.1000","4. close":"85.8600","5. volume":"7344299"},"2016-07-15":{"1. open":"81.9700","2. high":"86.5200","3. low":"81.8500","4. close":"85.5500","5. volume":"11183534"},"2016-07-08":{"1. open":"79.8600","2. high":"82.0790","3. low":"79.3900","4. close":"81.9200","5. volume":"8941183"},"2016-07-01":{"1. open":"75.1400","2. high":"80.4299","3. low":"73.4400","4. close":"80.1600","5. volume":"12929570"},"2016-06-24":{"1. open":"76.2500","2. high":"77.7700","3. low":"75.0400","4. close":"75.4400","5. volume":"12788354"},"2016-06-17":{"1. open":"76.4400","2. high":"77.1800","3. low":"74.9600","4. close":"75.7000","5. volume":"13385810"},"2016-06-10":{"1. open":"76.3000","2. high":"77.2400","3. low":"75.3700","4. close":"76.4600","5. volume":"8468827"},"2016-06-03":{"1. open":"74.2000","2. high":"77.2300","3. low":"73.8900","4. close":"76.5400","5. volume":"12239058"},"2016-05-27":{"1. open":"75.0000","2. high":"75.0500","3. low":"73.3100","4. close":"74.0300","5. volume":"8751614"},"2016-05-20":{"1. open":"73.7600","2. high":"75.3300","3. low":"73.7300","4. close":"74.8200","5. volume":"14780759"},"2016-05-13":{"1. open":"76.4300","2. high":"78.4800","3. low":"73.5400","4. close":"73.6600","5. volume":"16932765"},"2016-05-06":{"1. open":"85.1900","2. high":"86.0700","3. low":"75.3500","4. close":"76.5200","5. volume":"24527312"},"2016-04-29":{"1. open":"91.7500","2. high":"92.0000","3. low":"84.3700","4. close":"85.1000","5. volume":"14319303"},"2016-04-22":{"1. open":"88.0400","2. high":"92.4800","3. low":"87.6400","4. close":"91.8900","5. volume":"11221411"},"2016-04-15":{"1. open":"85.1600","2. high":"87.8800","3. low":"84.0499","4. close":"87.8300","5. volume":"10024086"},"2016-04-08":{"1. open":"86.7400","2. high":"88.1000","3. low":"85.1200","4. close":"85.3100","5. volume":"12339530"},"2016-04-01":{"1. open":"87.0400","2. high":"87.7400","3. low":"85.7100","4. close":"86.5100","5. volume":"8286631"},"2016-03-24":{"1. open":"87.5800","2. high":"87.8400","3. low":"85.9499","4. close":"86.1700","5. volume":"7092469"},"2016-03-18":{"1. open":"89.0600","2. high":"89.7700","3. low":"85.4100","4. close":"87.4800","5. volume":"11772896"},"2016-03-11":{"1. open":"87.3600","2. high":"89.6400","3. low":"85.8100","4. close":"89.5500","5. volume":"12311076"},"2016-03-04":{"1. open":"87.2700","2. high":"88.4700","3. low":"86.4350","4. close":"88.0000","5. volume":"9741475"},"2016-02-26":{"1. open":"86.8600","2. high":"88.5700","3. low":"85.8000","4. close":"87.5400","5. volume":"9032047"},"2016-02-19":{"1. open":"86.1100","2. high":"87.8300","3. low":"85.0000","4. close":"86.8400","5. volume":"9688494"},"2016-02-12":{"1. open":"83.8900","2. high":"86.3500","3. low":"82.6200","4. close":"85.6100","5. volume":"14752421"},"2016-02-05":{"1. open":"89.1100","2. high":"89.8900","3. low":"80.5000","4. close":"84.7000","5. volume":"22777096"},"2016-01-29":{"1. open":"91.9900","2. high":"92.2300","3. low":"87.0900","4. close":"89.5600","5. volume":"16429719"},"2016-01-22":{"1. open":"93.2900","2. high":"93.3410","3. low":"89.6800","4. close":"91.0000","5. volume":"12097057"},"2016-01-15":{"1. open":"95.5100","2. high":"96.0000","3. low":"91.4300","4. close":"92.7700","5. volume":"19610922"},"2016-01-08":{"1. open":"102.3100","2. high":"103.4000","3. low":"97.8000","4. close":"97.9600","5. volume":"12140387"},"2015-12-31":{"1. open":"103.8500","2. high":"105.8070","3. low":"103.4800","4. close":"103.7100","5. volume":"3784460"},"2015-12-24":{"1. open":"102.1700","2. high":"104.2400","3. low":"101.6100","4. close":"103.9500","5. volume":"4437182"},"2015-12-18":{"1. open":"102.2000","2. high":"103.4900","3. low":"100.4400","4. close":"101.8800","5. volume":"13766430"},"2015-12-11":{"1. open":"99.9200","2. high":"102.8100","3. low":"99.3300","4. close":"102.0800","5. volume":"11054875"},"2015-12-04":{"1. open":"99.0800","2. high":"100.4000","3. low":"98.0300","4. close":"99.8900","5. volume":"9197504"},"2015-11-27":{"1. open":"99.0000","2. high":"99.7000","3. low":"97.7500","4. close":"98.9900","5. volume":"5557693"},"2015-11-20":{"1. open":"96.8600","2. high":"100.8600","3. low":"96.5400","4. close":"99.1000","5. volume":"10478336"},"2015-11-13":{"1. open":"97.3300","2. high":"99.6400","3. low":"96.2200","4. close":"96.5900","5. volume":"8671985"},"2015-11-06":{"1. open":"97.5100","2. high":"98.7100","3. low":"96.5300","4. close":"97.6100","5. volume":"9589947"},"2015-10-30":{"1. open":"93.0600","2. high":"102.6400","3. low":"92.8400","4. close":"96.5100","5. volume":"24006600"},"2015-10-23":{"1. open":"94.9700","2. high":"95.5400","3. low":"91.6900","4. close":"93.1300","5. volume":"12834980"},"2015-10-16":{"1. open":"93.0200","2. high":"95.3200","3. low":"92.1100","4. close":"95.0600","5. volume":"11792018"},"2015-10-09":{"1. open":"95.3400","2. high":"95.9000","3. low":"91.7700","4. close":"92.8400","5. volume":"14193387"},"2015-10-02":{"1. open":"99.3400","2. high":"99.6500","3. low":"90.8200","4. close":"94.9100","5. volume":"15423725"},"2015-09-25":{"1. open":"106.5800","2. high":"107.3600","3. low":"99.3900","4. close":"99.8400","5. volume":"9549891"},"2015-09-18":{"1. open":"104.8200","2. high":"108.1800","3. low":"103.7900","4. close":"106.1000","5. volume":"8637016"},"2015-09-11":{"1. open":"100.8000","2. high":"104.4000","3. low":"99.7900","4. close":"104.3400","5. volume":"7210271"},"2015-09-04":{"1. open":"101.0700","2. high":"101.8400","3. low":"95.6100","4. close":"98.9900","5. volume":"9832098"},"2015-08-28":{"1. open":"94.6700","2. high":"101.7850","3. low":"94.6700","4. close":"100.8700","5. volume":"12494915"},"2015-08-21":{"1. open":"103.7500","2. high":"107.0200","3. low":"101.3400","4. close":"101.8000","5. volume":"8780013"},"2015-08-14":{"1. open":"105.0400","2. high":"106.2600","3. low":"102.2910","4. close":"103.9400","5. volume":"7682640"},"2015-08-07":{"1. open":"105.7500","2. high":"107.8500","3. low":"102.8800","4. close":"104.3600","5. volume":"10069710"},"2015-07-31":{"1. open":"108.1300","2. high":"109.0800","3. low":"104.1333","4. close":"105.7500","5. volume":"13582350"},"2015-07-24":{"1. open":"113.2300","2. high":"115.4100","3. low":"108.4500","4. close":"108.7300","5. volume":"12156712"},"2015-07-17":{"1. open":"110.5200","2. high":"113.6600","3. low":"109.2300","4. close":"113.2000","5. volume":"7131403"},"2015-07-10":{"1. open":"106.4700","2. high":"109.9800","3. low":"106.0000","4. close":"109.4600","5. volume":"7436411"},"2015-07-02":{"1. open":"106.8100","2. high":"108.3200","3. low":"105.7800","4. close":"107.1000","5. volume":"6855721"},"2015-06-26":{"1. open":"112.5800","2. high":"113.1900","3. low":"107.3101","4. close":"107.8400","5. volume":"8358886"},"2015-06-19":{"1. open":"109.7700","2. high":"112.6300","3. low":"109.0000","4. close":"111.4700","5. volume":"11046048"},"2015-06-12":{"1. open":"111.3100","2. high":"111.8100","3. low":"108.2800","4. close":"110.1500","5. volume":"8303395"},"2015-06-05":{"1. open":"112.8100","2. high":"113.7600","3. low":"110.2500","4. close":"111.5000","5. volume":"7161055"},"2015-05-29":{"1. open":"113.8800","2. high":"114.4500","3. low":"112.5600","4. close":"112.5600","5. volume":"8873581"},"2015-05-22":{"1. open":"113.3600","2. high":"115.5800","3. low":"112.5600","4. close":"113.8000","5. volume":"10409433"},"2015-05-15":{"1. open":"115.1400","2. high":"115.8500","3. low":"113.7500","4. close":"114.1800","5. volume":"9479186"},"2015-05-08":{"1. open":"114.6700","2. high":"116.2800","3. low":"113.5070","4. close":"115.3000","5. volume":"9937361"},"2015-05-01":{"1. open":"115.8800","2. high":"120.6800","3. low":"112.1200","4. close":"114.6100","5. volume":"13206069"},"2015-04-24":{"1. open":"112.9600","2. high":"116.1800","3. low":"112.8900","4. close":"115.4800","5. volume":"6737632"},"2015-04-17":{"1. open":"115.3100","2. high":"115.8799","3. low":"112.0500","4. close":"112.6100","5. volume":"7540458"},"2015-04-10":{"1. open":"111.9900","2. high":"115.5500","3. low":"111.7900","4. close":"115.3500","5. volume":"9412764"},"2015-04-02":{"1. open":"113.7000","2. high":"114.2700","3. low":"111.4100","4. close":"112.3900","5. volume":"8655931"},"2015-03-27":{"1. open":"113.7400","2. high":"114.7300","3. low":"110.5400","4. close":"113.1900","5. volume":"10195047"},"2015-03-20":{"1. open":"108.1300","2. high":"114.5000","3. low":"106.9710","4. close":"113.4600","5. volume":"13183776"},"2015-03-13":{"1. open":"102.4700","2. high":"106.3800","3. low":"102.0100","4. close":"106.1500","5. volume":"8122513"},"2015-03-06":{"1. open":"102.5700","2. high":"103.9700","3. low":"102.0000","4. close":"102.2600","5. volume":"8534052"},"2015-02-27":{"1. open":"101.9800","2. high":"103.7050","3. low":"101.7900","4. close":"102.7600","5. volume":"6383149"},"2015-02-20":{"1. open":"100.2100","2. high":"102.0000","3. low":"99.6100","4. close":"101.9800","5. volume":"6741411"},"2015-02-13":{"1. open":"96.9700","2. high":"100.3600","3. low":"95.0750","4. close":"100.3400","5. volume":"11320027"},"2015-02-06":{"1. open":"95.5700","2. high":"98.2300","3. low":"93.6000","4. close":"97.0400","5. volume":"8627786"},"2015-01-30":{"1. open":"94.8500","2. high":"100.2000","3. low":"94.3000","4. close":"95.0500","5. volume":"15930795"},"2015-01-23":{"1. open":"93.0100","2. high":"95.1600","3. low":"91.3900","4. close":"94.7300","5. volume":"6207392"},"2015-01-16":{"1. open":"93.7700","2. high":"94.3500","3. low":"90.3500","4. close":"92.4200","5. volume":"11892723"},"2015-01-09":{"1. open":"90.0700","2. high":"93.2700","3. low":"89.5200","4. close":"93.0000","5. volume":"8948329"},"2015-01-02":{"1. open":"91.2600","2. high":"91.9300","3. low":"89.8200","4. close":"90.4600","5. volume":"3944962"},"2014-12-26":{"1. open":"92.2600","2. high":"92.6500","3. low":"90.6900","4. close":"91.5100","5. volume":"3581191"},"2014-12-19":{"1. open":"91.5500","2. high":"92.5600","3. low":"89.2550","4. close":"91.6800","5. volume":"11609419"},"2014-12-12":{"1. open":"92.0100","2. high":"92.8400","3. low":"90.7700","4. close":"90.9800","5. volume":"7620112"},"2014-12-05":{"1. open":"90.6400","2. high":"92.6450","3. low":"90.2800","4. close":"92.2100","5. volume":"7074258"},"2014-11-28":{"1. open":"89.2100","2. high":"91.5900","3. low":"89.2100","4. close":"91.0500","5. volume":"4248142"},"2014-11-21":{"1. open":"88.8300","2. high":"89.9700","3. low":"88.1000","4. close":"88.7400","5. volume":"8490451"},"2014-11-14":{"1. open":"87.0200","2. high":"89.4800","3. low":"86.5200","4. close":"88.8300","5. volume":"7033640"},"2014-11-07":{"1. open":"85.8100","2. high":"89.2300","3. low":"85.5800","4. close":"86.7300","5. volume":"11932559"},"2014-10-31":{"1. open":"78.3400","2. high":"85.9900","3. low":"78.2900","4. close":"85.4100","5. volume":"16373690"},"2014-10-24":{"1. open":"75.8700","2. high":"78.3300","3. low":"75.1100","4. close":"78.2800","5. volume":"10995668"},"2014-10-17":{"1. open":"76.9400","2. high":"77.3400","3. low":"74.3200","4. close":"75.8400","5. volume":"9571475"},"2014-10-10":{"1. open":"78.0700","2. high":"78.5800","3. low":"76.3300","4. close":"76.9000","5. volume":"6725384"},"2014-10-03":{"1. open":"77.0500","2. high":"78.2100","3. low":"76.3650","4. close":"77.8900","5. volume":"6887482"},"2014-09-26":{"1. open":"77.3500","2. high":"78.1200","3. low":"76.4300","4. close":"77.4200","5. volume":"6877078"},"2014-09-19":{"1. open":"76.9900","2. high":"78.1200","3. low":"75.7100","4. close":"77.3300","5. volume":"8859700"},"2014-09-12":{"1. open":"77.9200","2. high":"78.5992","3. low":"76.6100","4. close":"77.1000","5. volume":"6201400"},"2014-09-05":{"1. open":"77.5100","2. high":"78.2600","3. low":"76.9800","4. close":"78.1400","5. volume":"3858400"},"2014-08-29":{"1. open":"77.0300","2. high":"77.4100","3. low":"76.0010","4. close":"77.3900","5. volume":"3417900"},"2014-08-22":{"1. open":"76.5300","2. high":"77.3700","3. low":"76.3600","4. close":"76.6000","5. volume":"3572800"},"2014-08-15":{"1. open":"75.7700","2. high":"77.0000","3. low":"75.5300","4. close":"76.3300","5. volume":"6160200"},"2014-08-08":{"1. open":"77.2800","2. high":"77.9100","3. low":"74.6600","4. close":"75.4300","5. volume":"7614051"},"2014-08-01":{"1. open":"76.7500","2. high":"78.4600","3. low":"76.5650","4. close":"77.3000","5. volume":"8432743"},"2014-07-25":{"1. open":"72.9200","2. high":"79.1300","3. low":"72.3800","4. close":"76.7900","5. volume":"10752300"},"2014-07-18":{"1. open":"73.3200","2. high":"73.5500","3. low":"72.4000","4. close":"73.0600","5. volume":"6489400"},"2014-07-11":{"1. open":"73.2000","2. high":"73.2600","3. low":"72.0110","4. close":"72.9800","5. volume":"4186200"},"2014-07-03":{"1. open":"72.9900","2. high":"73.4200","3. low":"72.4000","4. close":"73.2300","5. volume":"4416500"},"2014-06-27":{"1. open":"72.4700","2. high":"73.2500","3. low":"71.9100","4. close":"72.8700","5. volume":"5465700"},"2014-06-20":{"1. open":"71.6100","2. high":"72.4600","3. low":"71.1800","4. close":"72.2600","5. volume":"7080600"},"2014-06-13":{"1. open":"72.4000","2. high":"72.8400","3. low":"71.0000","4. close":"71.7800","5. volume":"7481100"},"2014-06-06":{"1. open":"73.3100","2. high":"73.8100","3. low":"72.0500","4. close":"72.5000","5. volume":"10134000"},"2014-05-30":{"1. open":"71.7600","2. high":"73.5700","3. low":"71.7100","4. close":"73.1800","5. volume":"9427300"},"2014-05-23":{"1. open":"68.5300","2. high":"71.7100","3. low":"68.3100","4. close":"71.6400","5. volume":"10440100"},"2014-05-16":{"1. open":"65.9800","2. high":"68.3400","3. low":"65.8700","4. close":"68.3100","5. volume":"10812100"},"2014-05-09":{"1. open":"64.0000","2. high":"65.7500","3. low":"63.8800","4. close":"65.5800","5. volume":"9462100"},"2014-05-02":{"1. open":"63.2500","2. high":"65.2900","3. low":"62.6900","4. close":"64.2700","5. volume":"10473500"},"2014-04-25":{"1. open":"64.2100","2. high":"66.8100","3. low":"62.5500","4. close":"62.8300","5. volume":"10775500"},"2014-04-17":{"1. open":"64.4400","2. high":"65.1400","3. low":"63.2300","4. close":"64.6800","5. volume":"5885800"},"2014-04-11":{"1. open":"64.9400","2. high":"66.1800","3. low":"63.4000","4. close":"64.1700","5. volume":"12047400"},"2014-04-04":{"1. open":"65.3000","2. high":"66.3700","3. low":"64.8500","4. close":"65.0500","5. volume":"9202000"},"2014-03-28":{"1. open":"65.2900","2. high":"65.5900","3. low":"63.5299","4. close":"64.8200","5. volume":"10784600"},"2014-03-21":{"1. open":"67.7300","2. high":"68.4300","3. low":"64.5600","4. close":"64.8200","5. volume":"9448000"},"2014-03-14":{"1. open":"68.9100","2. high":"69.6500","3. low":"66.9700","4. close":"67.5700","5. volume":"8309200"},"2014-03-07":{"1. open":"67.1100","2. high":"69.4500","3. low":"66.9650","4. close":"68.9400","5. volume":"8404500"},"2014-02-28":{"1. open":"68.3100","2. high":"69.2200","3. low":"67.4750","4. close":"67.8500","5. volume":"7482800"},"2014-02-21":{"1. open":"68.0600","2. high":"69.1500","3. low":"67.5700","4. close":"68.4000","5. volume":"6065100"},"2014-02-14":{"1. open":"66.4600","2. high":"68.8200","3. low":"65.7200","4. close":"68.0000","5. volume":"9763500"},"2014-02-07":{"1. open":"67.1300","2. high":"67.1300","3. low":"64.2800","4. close":"66.5400","5. volume":"10933800"},"2014-01-31":{"1. open":"67.0400","2. high":"68.1450","3. low":"66.1300","4. close":"67.2200","5. volume":"11811100"},"2014-01-24":{"1. open":"70.8800","2. high":"71.1700","3. low":"67.2500","4. close":"67.2500","5. volume":"8837600"},"2014-01-17":{"1. open":"71.4200","2. high":"71.7500","3. low":"69.6100","4. close":"70.5300","5. volume":"8112600"},"2014-01-10":{"1. open":"70.3400","2. high":"71.9200","3. low":"69.3500","4. close":"71.3400","5. volume":"8109600"},"2014-01-03":{"1. open":"70.2500","2. high":"70.6401","3. low":"69.4800","4. close":"69.9400","5. volume":"3519000"},"2013-12-27":{"1. open":"70.1300","2. high":"70.6300","3. low":"69.7674","4. close":"70.2100","5. volume":"3080800"},"2013-12-20":{"1. open":"68.8400","2. high":"70.2399","3. low":"68.0400","4. close":"69.8200","5. volume":"9367100"},"2013-12-13":{"1. open":"70.4700","2. high":"71.2100","3. low":"67.7400","4. close":"68.4500","5. volume":"10634100"},"2013-12-06":{"1. open":"70.7900","2. high":"71.3800","3. low":"68.7800","4. close":"70.2900","5. volume":"8884000"},"2013-11-29":{"1. open":"69.8000","2. high":"71.1600","3. low":"69.8000","4. close":"70.5300","5. volume":"3864900"},"2013-11-22":{"1. open":"69.9900","2. high":"70.1900","3. low":"68.6700","4. close":"70.0200","5. volume":"6719200"},"2013-11-15":{"1. open":"68.0800","2. high":"69.6135","3. low":"67.6600","4. close":"69.5000","5. volume":"6399600"},"2013-11-08":{"1. open":"66.5000","2. high":"68.0200","3. low":"66.2500","4. close":"68.0000","5. volume":"9204200"},"2013-11-01":{"1. open":"65.1600","2. high":"66.3800","3. low":"64.5250","4. close":"66.3800","5. volume":"8593000"},"2013-10-25":{"1. open":"64.5700","2. high":"65.3100","3. low":"63.2400","4. close":"65.2400","5. volume":"6796300"},"2013-10-18":{"1. open":"62.4600","2. high":"65.0600","3. low":"62.1800","4. close":"64.6100","5. volume":"5726700"},"2013-10-11":{"1. open":"62.2700","2. high":"62.8791","3. low":"60.7800","4. close":"62.6500","5. volume":"6601700"},"2013-10-04":{"1. open":"60.9000","2. high":"62.5400","3. low":"60.6900","4. close":"62.4700","5. volume":"6818300"},"2013-09-27":{"1. open":"61.6800","2. high":"61.9000","3. low":"60.6900","4. close":"61.2800","5. volume":"4748700"},"2013-09-20":{"1. open":"60.8000","2. high":"62.4400","3. low":"60.6600","4. close":"61.6500","5. volume":"5931900"},"2013-09-13":{"1. open":"58.3100","2. high":"61.0200","3. low":"58.1500","4. close":"60.2800","5. volume":"6752300"},"2013-09-06":{"1. open":"57.4600","2. high":"58.6250","3. low":"57.2100","4. close":"58.2400","5. volume":"3812000"},"2013-08-30":{"1. open":"57.4100","2. high":"57.7800","3. low":"56.2400","4. close":"56.9200","5. volume":"5109600"},"2013-08-23":{"1. open":"56.5400","2. high":"57.6600","3. low":"56.5000","4. close":"57.4500","5. volume":"8508100"},"2013-08-16":{"1. open":"58.9000","2. high":"59.2400","3. low":"56.5300","4. close":"56.5300","5. volume":"10009200"},"2013-08-09":{"1. open":"58.3800","2. high":"59.7500","3. low":"58.2100","4. close":"59.4900","5. volume":"6406500"},"2013-08-02":{"1. open":"58.3700","2. high":"59.1150","3. low":"58.0000","4. close":"58.4800","5. volume":"9083300"},"2013-07-26":{"1. open":"58.7400","2. high":"59.3000","3. low":"55.8000","4. close":"58.4700","5. volume":"12925100"},"2013-07-19":{"1. open":"58.5700","2. high":"58.9500","3. low":"58.0400","4. close":"58.8100","5. volume":"8487000"},"2013-07-12":{"1. open":"55.8300","2. high":"58.4200","3. low":"55.5900","4. close":"58.3900","5. volume":"8830000"},"2013-07-05":{"1. open":"56.1100","2. high":"56.2300","3. low":"54.4000","4. close":"55.5600","5. volume":"7640100"},"2013-06-28":{"1. open":"54.0200","2. high":"56.3300","3. low":"53.0600","4. close":"55.8300","5. volume":"14083200"},"2013-06-21":{"1. open":"55.1300","2. high":"56.3900","3. low":"54.0100","4. close":"54.3400","5. volume":"12645900"},"2013-06-14":{"1. open":"53.1300","2. high":"55.3500","3. low":"52.9700","4. close":"54.9300","5. volume":"14303900"},"2013-06-07":{"1. open":"54.0100","2. high":"54.1400","3. low":"52.3800","4. close":"52.9400","5. volume":"16704400"},"2013-05-31":{"1. open":"54.7700","2. high":"55.2000","3. low":"53.2200","4. close":"54.0800","5. volume":"9717000"},"2013-05-24":{"1. open":"55.0100","2. high":"55.2300","3. low":"54.0400","4. close":"54.4400","5. volume":"9633600"},"2013-05-17":{"1. open":"54.6800","2. high":"55.4800","3. low":"54.1800","4. close":"54.9900","5. volume":"11198000"},"2013-05-10":{"1. open":"54.4900","2. high":"55.2100","3. low":"54.3400","4. close":"54.8400","5. volume":"9175000"},"2013-05-03":{"1. open":"53.3300","2. high":"55.0800","3. low":"53.2500","4. close":"54.5700","5. volume":"11820700"},"2013-04-26":{"1. open":"56.4200","2. high":"56.9100","3. low":"52.7800","4. close":"53.2600","5. volume":"21435700"},"2013-04-19":{"1. open":"54.1400","2. high":"56.0700","3. low":"53.8400","4. close":"55.9200","5. volume":"13767800"},"2013-04-12":{"1. open":"52.1800","2. high":"54.3300","3. low":"51.6900","4. close":"54.1800","5. volume":"12184900"},"2013-04-05":{"1. open":"51.3800","2. high":"53.3600","3. low":"51.2900","4. close":"52.0800","5. volume":"14751000"},"2013-03-28":{"1. open":"49.9500","2. high":"51.5700","3. low":"49.8400","4. close":"51.4500","5. volume":"10539900"},"2013-03-22":{"1. open":"48.3200","2. high":"52.1500","3. low":"48.1600","4. close":"49.8200","5. volume":"28079200"},"2013-03-15":{"1. open":"48.3600","2. high":"49.3900","3. low":"48.2900","4. close":"48.8900","5. volume":"7413200"},"2013-03-08":{"1. open":"47.8300","2. high":"48.8000","3. low":"47.6600","4. close":"48.4800","5. volume":"8486600"},"2013-03-01":{"1. open":"47.1000","2. high":"48.1400","3. low":"46.0800","4. close":"47.9800","5. volume":"8413200"},"2013-02-22":{"1. open":"46.6700","2. high":"47.3900","3. low":"46.1633","4. close":"46.9500","5. volume":"6237900"},"2013-02-15":{"1. open":"46.8500","2. high":"47.0900","3. low":"46.5000","4. close":"46.6000","5. volume":"9984000"},"2013-02-08":{"1. open":"46.3500","2. high":"46.8950","3. low":"45.9900","4. close":"46.8900","5. volume":"11250000"},"2013-02-01":{"1. open":"45.0600","2. high":"46.7700","3. low":"44.8650","4. close":"46.5300","5. volume":"13429900"},"2013-01-25":{"1. open":"45.9000","2. high":"46.5900","3. low":"44.7300","4. close":"45.0300","5. volume":"11278700"},"2013-01-18":{"1. open":"43.9900","2. high":"45.8500","3. low":"43.8000","4. close":"45.8500","5. volume":"8806800"},"2013-01-11":{"1. open":"43.7000","2. high":"44.1000","3. low":"43.5000","4. close":"43.8400","5. volume":"7844600"},"2013-01-04":{"1. open":"42.7400","2. high":"43.7400","3. low":"42.6300","4. close":"43.6900","5. volume":"7755800"},"2012-12-28":{"1. open":"43.5200","2. high":"43.6800","3. low":"42.7600","4. close":"42.8200","5. volume":"4513700"},"2012-12-21":{"1. open":"43.3600","2. high":"44.0200","3. low":"43.2700","4. close":"43.6400","5. volume":"13712100"},"2012-12-14":{"1. open":"42.3100","2. high":"43.3800","3. low":"42.1400","4. close":"43.3600","5. volume":"18789600"},"2012-12-07":{"1. open":"42.2600","2. high":"42.8500","3. low":"42.0200","4. close":"42.2700","5. volume":"14400900"},"2012-11-30":{"1. open":"41.3500","2. high":"42.2400","3. low":"40.8400","4. close":"42.2200","5. volume":"13058300"},"2012-11-23":{"1. open":"40.4800","2. high":"41.4900","3. low":"40.3700","4. close":"41.3800","5. volume":"6396100"},"2012-11-16":{"1. open":"40.6000","2. high":"40.9900","3. low":"39.9000","4. close":"40.2600","5. volume":"11327500"},"2012-11-09":{"1. open":"40.2800","2. high":"40.9700","3. low":"39.6500","4. close":"40.4700","5. volume":"12047200"},"2012-11-02":{"1. open":"39.6200","2. high":"41.2300","3. low":"39.2800","4. close":"40.5000","5. volume":"9887300"},"2012-10-26":{"1. open":"40.1900","2. high":"40.5600","3. low":"39.2200","4. close":"39.3400","5. volume":"11111400"},"2012-10-19":{"1. open":"39.5000","2. high":"40.9500","3. low":"39.3700","4. close":"40.2800","5. volume":"11923800"},"2012-10-12":{"1. open":"39.4700","2. high":"39.8800","3. low":"39.1550","4. close":"39.5000","5. volume":"8467100"},"2012-10-05":{"1. open":"38.7900","2. high":"39.8500","3. low":"38.6900","4. close":"39.5200","5. volume":"12407100"},"2012-09-28":{"1. open":"38.8600","2. high":"39.4500","3. low":"38.4900","4. close":"38.7100","5. volume":"14253200"},"2012-09-21":{"1. open":"37.4700","2. high":"39.0400","3. low":"37.4100","4. close":"38.9700","5. volume":"14367700"},"2012-09-14":{"1. open":"38.3700","2. high":"38.6000","3. low":"37.1200","4. close":"37.3600","5. volume":"18300900"},"2012-09-07":{"1. open":"38.5200","2. high":"39.0000","3. low":"38.0400","4. close":"38.1800","5. volume":"11369200"},"2012-08-31":{"1. open":"38.1100","2. high":"38.9700","3. low":"36.7300","4. close":"38.5200","5. volume":"14688700"},"2012-08-24":{"1. open":"37.4000","2. high":"38.2600","3. low":"37.3800","4. close":"38.1000","5. volume":"11863300"},"2012-08-17":{"1. open":"38.5900","2. high":"38.7700","3. low":"36.9100","4. close":"37.5400","5. volume":"18308100"},"2012-08-10":{"1. open":"39.4000","2. high":"39.6600","3. low":"38.2500","4. close":"38.6900","5. volume":"13266100"},"2012-08-03":{"1. open":"38.7200","2. high":"40.2000","3. low":"38.2900","4. close":"39.3900","5. volume":"22962200"},"2012-07-27":{"1. open":"38.9500","2. high":"38.9900","3. low":"36.9100","4. close":"38.6600","5. volume":"16960300"},"2012-07-20":{"1. open":"39.5500","2. high":"40.3600","3. low":"39.0400","4. close":"39.2100","5. volume":"9275900"},"2012-07-13":{"1. open":"38.6300","2. high":"39.8100","3. low":"38.6300","4. close":"39.6400","5. volume":"10257400"},"2012-07-06":{"1. open":"39.5300","2. high":"39.8800","3. low":"38.6900","4. close":"38.7600","5. volume":"6202200"},"2012-06-29":{"1. open":"37.5800","2. high":"39.3500","3. low":"37.4300","4. close":"39.3500","5. volume":"10995200"},"2012-06-22":{"1. open":"37.1900","2. high":"38.5300","3. low":"37.1200","4. close":"37.9300","5. volume":"8461200"},"2012-06-15":{"1. open":"37.2900","2. high":"37.3000","3. low":"36.2100","4. close":"37.2900","5. volume":"10066600"},"2012-06-08":{"1. open":"36.2400","2. high":"37.5800","3. low":"36.0200","4. close":"37.0600","5. volume":"8949300"},"2012-06-01":{"1. open":"37.0000","2. high":"37.2600","3. low":"36.2200","4. close":"36.2800","5. volume":"12437900"},"2012-05-25":{"1. open":"35.9800","2. high":"36.9900","3. low":"35.9750","4. close":"36.9000","5. volume":"8872400"},"2012-05-18":{"1. open":"36.3600","2. high":"37.0100","3. low":"35.9400","4. close":"35.9900","5. volume":"13077200"},"2012-05-11":{"1. open":"36.1100","2. high":"37.1200","3. low":"35.4800","4. close":"36.6200","5. volume":"17664800"},"2012-05-04":{"1. open":"36.8500","2. high":"37.5800","3. low":"36.1450","4. close":"36.1700","5. volume":"13721900"},"2012-04-27":{"1. open":"36.8000","2. high":"38.1700","3. low":"36.2800","4. close":"36.9000","5. volume":"15597200"},"2012-04-20":{"1. open":"37.6200","2. high":"38.3800","3. low":"37.2300","4. close":"37.7500","5. volume":"13637200"},"2012-04-13":{"1. open":"38.1000","2. high":"39.4900","3. low":"37.4900","4. close":"37.5300","5. volume":"15605900"},"2012-04-05":{"1. open":"39.7000","2. high":"39.7400","3. low":"38.2000","4. close":"38.2200","5. volume":"9874800"},"2012-03-30":{"1. open":"39.1500","2. high":"39.7600","3. low":"38.8300","4. close":"39.6600","5. volume":"11036800"},"2012-03-23":{"1. open":"38.2200","2. high":"39.2000","3. low":"38.1200","4. close":"38.9600","5. volume":"14145900"},"2012-03-16":{"1. open":"37.7900","2. high":"38.5400","3. low":"37.6500","4. close":"38.3200","5. volume":"13826500"},"2012-03-09":{"1. open":"36.5400","2. high":"37.9500","3. low":"36.2000","4. close":"37.8600","5. volume":"14495000"},"2012-03-02":{"1. open":"37.4700","2. high":"37.8705","3. low":"36.5550","4. close":"36.5900","5. volume":"12124600"},"2012-02-24":{"1. open":"36.7000","2. high":"37.7500","3. low":"36.1100","4. close":"37.7000","5. volume":"12496500"},"2012-02-17":{"1. open":"37.6800","2. high":"38.0500","3. low":"36.5550","4. close":"36.6800","5. volume":"22552400"},"2012-02-10":{"1. open":"39.1000","2. high":"39.5200","3. low":"38.3800","4. close":"38.6000","5. volume":"10060100"},"2012-02-03":{"1. open":"38.8800","2. high":"39.9000","3. low":"38.5600","4. close":"39.2300","5. volume":"14381700"},"2012-01-27":{"1. open":"39.9900","2. high":"40.2200","3. low":"37.5300","4. close":"38.9800","5. volume":"16235300"},"2012-01-20":{"1. open":"38.3000","2. high":"40.1200","3. low":"38.1000","4. close":"40.0900","5. volume":"7620800"},"2012-01-13":{"1. open":"38.5800","2. high":"39.1600","3. low":"37.6800","4. close":"37.8000","5. volume":"7618200"},"2012-01-06":{"1. open":"37.7700","2. high":"38.7200","3. low":"37.6800","4. close":"38.5900","5. volume":"7692100"},"2011-12-30":{"1. open":"37.3200","2. high":"37.7900","3. low":"36.8000","4. close":"37.1900","5. volume":"3925100"},"2011-12-23":{"1. open":"36.6700","2. high":"37.4600","3. low":"36.3000","4. close":"37.4200","5. volume":"9647400"},"2011-12-16":{"1. open":"36.1500","2. high":"36.9900","3. low":"35.5600","4. close":"36.7500","5. volume":"16955100"},"2011-12-09":{"1. open":"37.5000","2. high":"37.5600","3. low":"36.2200","4. close":"36.3700","5. volume":"13062600"},"2011-12-02":{"1. open":"36.8600","2. high":"37.6500","3. low":"36.1500","4. close":"37.0100","5. volume":"12225700"},"2011-11-25":{"1. open":"36.9000","2. high":"37.1600","3. low":"35.7500","4. close":"35.9800","5. volume":"7540500"},"2011-11-18":{"1. open":"39.4600","2. high":"39.7200","3. low":"37.2500","4. close":"37.2800","5. volume":"9226700"},"2011-11-11":{"1. open":"39.3500","2. high":"40.0700","3. low":"37.9800","4. close":"39.6700","5. volume":"10025800"},"2011-11-04":{"1. open":"41.8200","2. high":"41.9600","3. low":"38.4100","4. close":"39.2200","5. volume":"13562100"},"2011-10-28":{"1. open":"39.8400","2. high":"42.3200","3. low":"39.5500","4. close":"42.0800","5. volume":"12320600"},"2011-10-21":{"1. open":"37.9000","2. high":"39.7200","3. low":"37.4000","4. close":"39.7100","5. volume":"8748300"},"2011-10-14":{"1. open":"36.3200","2. high":"38.4750","3. low":"36.2800","4. close":"38.1800","5. volume":"10215400"},"2011-10-07":{"1. open":"37.0100","2. high":"37.5900","3. low":"34.7400","4. close":"35.7800","5. volume":"23944800"},"2011-09-30":{"1. open":"37.9500","2. high":"40.0300","3. low":"37.1500","4. close":"37.2700","5. volume":"14885900"},"2011-09-23":{"1. open":"38.7500","2. high":"40.3700","3. low":"37.2000","4. close":"37.7600","5. volume":"12597300"},"2011-09-16":{"1. open":"37.5600","2. high":"39.9300","3. low":"37.3400","4. close":"39.3100","5. volume":"15330600"},"2011-09-09":{"1. open":"37.8700","2. high":"40.3100","3. low":"37.4500","4. close":"38.4000","5. volume":"9357600"},"2011-09-02":{"1. open":"38.7900","2. high":"40.3700","3. low":"38.7500","4. close":"38.8100","5. volume":"11485700"},"2011-08-26":{"1. open":"38.2200","2. high":"38.7500","3. low":"36.7400","4. close":"38.4800","5. volume":"16074300"},"2011-08-19":{"1. open":"38.8100","2. high":"38.9500","3. low":"37.1000","4. close":"37.5400","5. volume":"18264500"},"2011-08-12":{"1. open":"36.3200","2. high":"38.3400","3. low":"34.3300","4. close":"38.3000","5. volume":"23963700"},"2011-08-05":{"1. open":"38.3500","2. high":"39.3100","3. low":"35.6500","4. close":"36.8100","5. volume":"25829100"},"2011-07-29":{"1. open":"40.3300","2. high":"41.2800","3. low":"37.6400","4. close":"38.3100","5. volume":"16892070"},"2011-07-22":{"1. open":"41.1700","2. high":"41.9300","3. low":"37.6200","4. close":"40.5200","5. volume":"27209100"},"2011-07-15":{"1. open":"42.3000","2. high":"42.9899","3. low":"41.7400","4. close":"41.9900","5. volume":"6651200"},"2011-07-08":{"1. open":"42.0200","2. high":"43.4700","3. low":"41.9200","4. close":"42.6500","5. volume":"6626900"},"2011-07-01":{"1. open":"39.9600","2. high":"42.1300","3. low":"39.8000","4. close":"42.1200","5. volume":"12305900"},"2011-06-24":{"1. open":"40.9900","2. high":"41.7200","3. low":"40.0500","4. close":"40.1400","5. volume":"9635000"},"2011-06-17":{"1. open":"41.1300","2. high":"41.4600","3. low":"40.4700","4. close":"41.0000","5. volume":"10637800"},"2011-06-10":{"1. open":"40.2200","2. high":"41.6900","3. low":"40.1800","4. close":"41.1200","5. volume":"12314300"},"2011-06-03":{"1. open":"41.3600","2. high":"41.5115","3. low":"40.1500","4. close":"40.3500","5. volume":"7465800"},"2011-05-27":{"1. open":"41.1400","2. high":"41.6200","3. low":"40.5700","4. close":"41.0600","5. volume":"10252000"},"2011-05-20":{"1. open":"41.9100","2. high":"42.4500","3. low":"41.3500","4. close":"41.5900","5. volume":"11506600"},"2011-05-13":{"1. open":"41.4500","2. high":"42.5000","3. low":"41.3700","4. close":"42.0400","5. volume":"9823700"},"2011-05-06":{"1. open":"40.7600","2. high":"41.8500","3. low":"40.3900","4. close":"41.4700","5. volume":"13642100"},"2011-04-29":{"1. open":"40.4700","2. high":"42.5000","3. low":"39.7700","4. close":"40.6400","5. volume":"18086200"},"2011-04-21":{"1. open":"39.3100","2. high":"40.6700","3. low":"38.8600","4. close":"40.5500","5. volume":"7286700"},"2011-04-15":{"1. open":"40.2900","2. high":"40.4600","3. low":"39.1500","4. close":"39.5900","5. volume":"11418600"},"2011-04-08":{"1. open":"40.5300","2. high":"40.9100","3. low":"39.6300","4. close":"40.2000","5. volume":"11330900"},"2011-04-01":{"1. open":"39.3400","2. high":"40.5600","3. low":"39.0700","4. close":"40.3500","5. volume":"11558300"},"2011-03-25":{"1. open":"37.6100","2. high":"39.4800","3. low":"37.5100","4. close":"39.2900","5. volume":"12660200"},"2011-03-18":{"1. open":"36.6700","2. high":"37.5500","3. low":"35.9500","4. close":"37.3000","5. volume":"15535600"},"2011-03-11":{"1. open":"37.8200","2. high":"38.8300","3. low":"36.8712","4. close":"37.0200","5. volume":"10608300"},"2011-03-04":{"1. open":"37.5100","2. high":"37.9900","3. low":"37.1000","4. close":"37.6700","5. volume":"11247600"},"2011-02-25":{"1. open":"37.2600","2. high":"37.8000","3. low":"36.3400","4. close":"37.3900","5. volume":"8137100"},"2011-02-18":{"1. open":"36.5700","2. high":"37.8000","3. low":"35.4900","4. close":"37.7900","5. volume":"11685300"},"2011-02-11":{"1. open":"36.7900","2. high":"37.0800","3. low":"35.8100","4. close":"36.6600","5. volume":"9721700"},"2011-02-04":{"1. open":"36.1400","2. high":"36.8000","3. low":"34.4000","4. close":"36.5600","5. volume":"20168900"},"2011-01-28":{"1. open":"36.0300","2. high":"37.0800","3. low":"35.7500","4. close":"36.0000","5. volume":"13372300"},"2011-01-21":{"1. open":"35.4400","2. high":"36.3000","3. low":"35.0400","4. close":"36.1000","5. volume":"15124800"},"2011-01-14":{"1. open":"34.8600","2. high":"35.4500","3. low":"34.5600","4. close":"35.4300","5. volume":"10473200"},"2011-01-07":{"1. open":"34.2600","2. high":"35.0200","3. low":"33.9100","4. close":"34.9300","5. volume":"14695200"},"2010-12-31":{"1. open":"34.2500","2. high":"34.7200","3. low":"34.0600","4. close":"34.1200","5. volume":"7335700"},"2010-12-23":{"1. open":"33.3800","2. high":"34.5000","3. low":"33.1800","4. close":"34.4000","5. volume":"10951300"},"2010-12-17":{"1. open":"32.1500","2. high":"33.4500","3. low":"31.2700","4. close":"33.1800","5. volume":"17094600"},"2010-12-10":{"1. open":"32.1400","2. high":"32.5000","3. low":"31.5800","4. close":"32.1100","5. volume":"10199100"},"2010-12-03":{"1. open":"30.6900","2. high":"32.2000","3. low":"30.5600","4. close":"32.1400","5. volume":"15283900"},"2010-11-26":{"1. open":"30.9400","2. high":"31.2300","3. low":"30.5102","4. close":"30.8900","5. volume":"8572800"},"2010-11-19":{"1. open":"31.3200","2. high":"31.5800","3. low":"30.7000","4. close":"31.0200","5. volume":"14286500"},"2010-11-12":{"1. open":"31.5100","2. high":"31.6900","3. low":"30.6200","4. close":"31.3200","5. volume":"14259500"},"2010-11-05":{"1. open":"32.9200","2. high":"33.3600","3. low":"31.1000","4. close":"31.6800","5. volume":"22474600"},"2010-10-29":{"1. open":"32.1900","2. high":"33.8300","3. low":"31.7100","4. close":"32.8300","5. volume":"19180300"},"2010-10-22":{"1. open":"32.3400","2. high":"32.5300","3. low":"31.3800","4. close":"32.0600","5. volume":"12615000"},"2010-10-15":{"1. open":"31.7600","2. high":"32.6000","3. low":"31.6800","4. close":"32.2900","5. volume":"10981500"},"2010-10-08":{"1. open":"30.8100","2. high":"32.1000","3. low":"30.5500","4. close":"31.6700","5. volume":"15637300"},"2010-10-01":{"1. open":"31.2000","2. high":"31.8200","3. low":"30.2600","4. close":"30.8500","5. volume":"17728200"},"2010-09-24":{"1. open":"30.2000","2. high":"31.3700","3. low":"30.0500","4. close":"31.3500","5. volume":"14372900"},"2010-09-17":{"1. open":"28.7000","2. high":"30.5700","3. low":"28.3800","4. close":"30.1800","5. volume":"16385300"},"2010-09-10":{"1. open":"27.9900","2. high":"28.5100","3. low":"27.7400","4. close":"28.4700","5. volume":"6624200"},"2010-09-03":{"1. open":"27.3600","2. high":"28.7600","3. low":"27.2100","4. close":"28.0800","5. volume":"15367500"},"2010-08-27":{"1. open":"29.0000","2. high":"29.2300","3. low":"27.0900","4. close":"27.7300","5. volume":"13820800"},"2010-08-20":{"1. open":"28.7500","2. high":"29.7550","3. low":"28.5100","4. close":"28.9200","5. volume":"13316400"},"2010-08-13":{"1. open":"30.2600","2. high":"30.3600","3. low":"28.5900","4. close":"29.0400","5. volume":"12570300"},"2010-08-06":{"1. open":"30.2800","2. high":"30.7900","3. low":"29.8300","4. close":"30.2400","5. volume":"19161400"},"2010-07-30":{"1. open":"30.6100","2. high":"30.9000","3. low":"27.8200","4. close":"29.9700","5. volume":"52955500"},"2010-07-23":{"1. open":"32.1800","2. high":"32.4600","3. low":"28.9500","4. close":"30.5300","5. volume":"42501800"},"2010-07-16":{"1. open":"31.7800","2. high":"32.9300","3. low":"31.5800","4. close":"32.1400","5. volume":"14490900"},"2010-07-09":{"1. open":"31.4100","2. high":"32.0700","3. low":"31.0200","4. close":"31.8400","5. volume":"12850100"},"2010-07-02":{"1. open":"32.0100","2. high":"32.6700","3. low":"30.3100","4. close":"30.9200","5. volume":"32627100"},"2010-06-25":{"1. open":"32.8000","2. high":"32.9940","3. low":"31.4300","4. close":"31.8700","5. volume":"17210900"},"2010-06-18":{"1. open":"31.9700","2. high":"33.2700","3. low":"31.9700","4. close":"32.5600","5. volume":"18652900"},"2010-06-11":{"1. open":"30.8300","2. high":"31.9800","3. low":"30.3100","4. close":"31.9200","5. volume":"20518400"},"2010-06-04":{"1. open":"31.0300","2. high":"32.4900","3. low":"30.6600","4. close":"30.7700","5. volume":"19078600"},"2010-05-28":{"1. open":"30.8000","2. high":"31.7000","3. low":"29.5000","4. close":"31.2800","5. volume":"25158600"},"2010-05-21":{"1. open":"31.3400","2. high":"31.9600","3. low":"30.0500","4. close":"30.8300","5. volume":"25242900"},"2010-05-14":{"1. open":"30.9200","2. high":"31.9600","3. low":"30.5700","4. close":"31.3100","5. volume":"18702800"},"2010-05-07":{"1. open":"31.0300","2. high":"31.4300","3. low":"28.9500","4. close":"29.9100","5. volume":"21320500"},"2010-04-30":{"1. open":"31.1000","2. high":"31.6400","3. low":"30.6800","4. close":"30.8500","5. volume":"18282000"},"2010-04-23":{"1. open":"29.8900","2. high":"31.7910","3. low":"29.5800","4. close":"31.1300","5. volume":"27860900"},"2010-04-16":{"1. open":"29.4900","2. high":"29.9200","3. low":"28.9500","4. close":"29.8800","5. volume":"15590500"},"2010-04-09":{"1. open":"28.6300","2. high":"29.5800","3. low":"28.5300","4. close":"29.4700","5. volume":"13015800"},"2010-04-01":{"1. open":"28.7600","2. high":"29.3300","3. low":"28.4200","4. close":"28.5900","5. volume":"10893800"},"2010-03-26":{"1. open":"28.6200","2. high":"29.4300","3. low":"28.3000","4. close":"28.5900","5. volume":"14531500"},"2010-03-19":{"1. open":"27.9000","2. high":"29.1100","3. low":"27.6100","4. close":"28.6800","5. volume":"18279000"},"2010-03-12":{"1. open":"28.4100","2. high":"28.4500","3. low":"27.8000","4. close":"27.9300","5. volume":"11758100"},"2010-03-05":{"1. open":"27.9700","2. high":"28.5000","3. low":"27.7500","4. close":"28.4100","5. volume":"13948700"},"2010-02-26":{"1. open":"28.2400","2. high":"28.2400","3. low":"27.5700","4. close":"28.0400","5. volume":"18520900"},"2010-02-19":{"1. open":"27.6600","2. high":"28.1900","3. low":"27.0600","4. close":"28.1400","5. volume":"15991400"},"2010-02-12":{"1. open":"27.0300","2. high":"27.5700","3. low":"26.6800","4. close":"27.3500","5. volume":"17311700"},"2010-02-05":{"1. open":"27.4600","2. high":"28.6100","3. low":"26.6500","4. close":"27.0100","5. volume":"23741700"},"2010-01-29":{"1. open":"26.7900","2. high":"28.0000","3. low":"26.6800","4. close":"27.2600","5. volume":"23211800"},"2010-01-22":{"1. open":"26.9600","2. high":"27.6100","3. low":"26.0200","4. close":"26.6600","5. volume":"13792400"},"2010-01-15":{"1. open":"26.2400","2. high":"27.2700","3. low":"26.1100","4. close":"26.9200","5. volume":"12337800"},"2010-01-08":{"1. open":"26.2900","2. high":"26.6900","3. low":"25.6600","4. close":"26.0500","5. volume":"18494100"},"2009-12-31":{"1. open":"26.3900","2. high":"26.5600","3. low":"26.0400","4. close":"26.0700","5. volume":"5655000"},"2009-12-24":{"1. open":"26.1800","2. high":"26.5500","3. low":"26.0000","4. close":"26.3400","5. volume":"7758700"},"2009-12-18":{"1. open":"24.8700","2. high":"26.5800","3. low":"24.8700","4. close":"26.0300","5. volume":"24184600"},"2009-12-11":{"1. open":"24.6100","2. high":"25.1700","3. low":"24.1400","4. close":"24.7900","5. volume":"19324400"},"2009-12-04":{"1. open":"24.9200","2. high":"24.9500","3. low":"24.4300","4. close":"24.6700","5. volume":"16124200"},"2009-11-27":{"1. open":"24.8900","2. high":"25.1900","3. low":"24.4900","4. close":"24.8600","5. volume":"10040000"},"2009-11-20":{"1. open":"24.7000","2. high":"24.8500","3. low":"24.1100","4. close":"24.4900","5. volume":"16511600"},"2009-11-13":{"1. open":"23.7500","2. high":"24.6800","3. low":"23.5300","4. close":"24.6000","5. volume":"12568100"},"2009-11-06":{"1. open":"22.2500","2. high":"24.0000","3. low":"22.0700","4. close":"23.6200","5. volume":"18549600"},"2009-10-30":{"1. open":"23.2400","2. high":"23.5500","3. low":"22.1300","4. close":"22.1500","5. volume":"16938100"},"2009-10-23":{"1. open":"23.6400","2. high":"23.8600","3. low":"23.0000","4. close":"23.1900","5. volume":"16322300"},"2009-10-16":{"1. open":"22.6700","2. high":"23.7300","3. low":"22.5300","4. close":"23.5300","5. volume":"14517400"},"2009-10-09":{"1. open":"21.7100","2. high":"22.7200","3. low":"21.4400","4. close":"22.6100","5. volume":"14206100"},"2009-10-02":{"1. open":"21.5400","2. high":"22.8400","3. low":"21.5100","4. close":"21.6200","5. volume":"17064700"},"2009-09-25":{"1. open":"21.7300","2. high":"22.1200","3. low":"21.3500","4. close":"21.5100","5. volume":"10657300"},"2009-09-18":{"1. open":"21.5900","2. high":"21.8000","3. low":"21.2900","4. close":"21.7600","5. volume":"18202900"},"2009-09-11":{"1. open":"21.4000","2. high":"21.7000","3. low":"21.0200","4. close":"21.6600","5. volume":"8664600"},"2009-09-04":{"1. open":"21.1200","2. high":"21.4700","3. low":"20.8700","4. close":"21.2900","5. volume":"10117900"},"2009-08-28":{"1. open":"21.1600","2. high":"21.2800","3. low":"20.7100","4. close":"21.2000","5. volume":"11745000"},"2009-08-21":{"1. open":"20.2200","2. high":"21.2500","3. low":"19.8400","4. close":"21.0500","5. volume":"14164900"},"2009-08-14":{"1. open":"20.3150","2. high":"20.7000","3. low":"20.0700","4. close":"20.4400","5. volume":"12541900"},"2009-08-07":{"1. open":"19.7900","2. high":"20.6200","3. low":"19.2600","4. close":"20.3400","5. volume":"21976800"},"2009-07-31":{"1. open":"19.3400","2. high":"20.7700","3. low":"19.0700","4. close":"19.7200","5. volume":"11780400"},"2009-07-24":{"1. open":"19.0900","2. high":"19.4000","3. low":"18.6000","4. close":"19.3100","5. volume":"10663500"},"2009-07-17":{"1. open":"17.7900","2. high":"18.9900","3. low":"17.6900","4. close":"18.9800","5. volume":"15659900"},"2009-07-10":{"1. open":"17.7300","2. high":"18.4400","3. low":"17.5400","4. close":"17.7200","5. volume":"15029300"},"2009-07-02":{"1. open":"18.0800","2. high":"18.4100","3. low":"17.5900","4. close":"17.7400","5. volume":"11911400"},"2009-06-26":{"1. open":"18.2000","2. high":"18.4400","3. low":"17.3800","4. close":"18.1700","5. volume":"20299500"},"2009-06-19":{"1. open":"36.3100","2. high":"36.4500","3. low":"17.7400","4. close":"18.3100","5. volume":"14583900"},"2009-06-12":{"1. open":"36.1800","2. high":"37.6200","3. low":"35.6000","4. close":"36.5500","5. volume":"7617400"},"2009-06-05":{"1. open":"37.3900","2. high":"37.9800","3. low":"35.3600","4. close":"36.3800","5. volume":"12699900"},"2009-05-29":{"1. open":"36.5400","2. high":"37.5800","3. low":"36.4000","4. close":"37.1000","5. volume":"5540600"},"2009-05-22":{"1. open":"35.1800","2. high":"37.2900","3. low":"34.6500","4. close":"36.5800","5. volume":"8794000"},"2009-05-15":{"1. open":"35.7500","2. high":"36.2700","3. low":"34.9000","4. close":"34.9900","5. volume":"8065400"},"2009-05-08":{"1. open":"34.2600","2. high":"36.6800","3. low":"34.2300","4. close":"36.2900","5. volume":"9237900"},"2009-05-01":{"1. open":"34.1300","2. high":"35.6200","3. low":"33.5000","4. close":"34.3500","5. volume":"11497400"},"2009-04-24":{"1. open":"34.7000","2. high":"36.9700","3. low":"33.8200","4. close":"34.5800","5. volume":"13274500"},"2009-04-17":{"1. open":"32.9800","2. high":"35.8300","3. low":"32.3700","4. close":"34.8400","5. volume":"7778800"},"2009-04-09":{"1. open":"32.5000","2. high":"33.4000","3. low":"32.1200","4. close":"33.0800","5. volume":"4885200"},"2009-04-03":{"1. open":"32.1000","2. high":"33.8850","3. low":"31.5000","4. close":"32.7700","5. volume":"9036800"},"2009-03-27":{"1. open":"31.0300","2. high":"32.7400","3. low":"30.7200","4. close":"32.2900","5. volume":"8717900"},"2009-03-20":{"1. open":"31.5400","2. high":"31.7100","3. low":"30.0100","4. close":"30.5800","5. volume":"10613800"},"2009-03-13":{"1. open":"30.4000","2. high":"31.2800","3. low":"27.5000","4. close":"31.2500","5. volume":"19653600"},"2009-03-06":{"1. open":"31.2700","2. high":"31.7200","3. low":"30.0275","4. close":"30.7100","5. volume":"12952000"},"2009-02-27":{"1. open":"35.9000","2. high":"35.9600","3. low":"31.6500","4. close":"31.7600","5. volume":"12862400"},"2009-02-20":{"1. open":"36.7500","2. high":"36.7500","3. low":"35.0200","4. close":"35.6500","5. volume":"7437400"},"2009-02-13":{"1. open":"38.7500","2. high":"38.7600","3. low":"36.4300","4. close":"37.3500","5. volume":"7924900"},"2009-02-06":{"1. open":"35.7200","2. high":"39.0900","3. low":"35.7200","4. close":"38.7600","5. volume":"10401100"},"2009-01-30":{"1. open":"36.1500","2. high":"37.8400","3. low":"35.9800","4. close":"36.3200","5. volume":"11857800"},"2009-01-23":{"1. open":"37.5000","2. high":"38.4700","3. low":"35.7500","4. close":"36.0700","5. volume":"15738200"},"2009-01-16":{"1. open":"35.8000","2. high":"37.8100","3. low":"35.5000","4. close":"37.4100","5. volume":"9662700"},"2009-01-09":{"1. open":"35.5400","2. high":"37.0500","3. low":"34.5700","4. close":"35.9300","5. volume":"9201800"},"2009-01-02":{"1. open":"34.3800","2. high":"36.0550","3. low":"33.8700","4. close":"35.5700","5. volume":"5065200"},"2008-12-26":{"1. open":"34.7400","2. high":"34.7600","3. low":"33.7900","4. close":"34.4100","5. volume":"2623800"},"2008-12-19":{"1. open":"33.0900","2. high":"35.2800","3. low":"32.4200","4. close":"34.4000","5. volume":"10623800"},"2008-12-12":{"1. open":"31.3700","2. high":"33.2000","3. low":"29.6200","4. close":"33.0600","5. volume":"13270000"},"2008-12-05":{"1. open":"30.2000","2. high":"31.2900","3. low":"28.8800","4. close":"30.7500","5. volume":"9495400"},"2008-11-28":{"1. open":"29.5000","2. high":"31.6300","3. low":"29.0400","4. close":"31.3500","5. volume":"7244900"},"2008-11-21":{"1. open":"29.7300","2. high":"31.2400","3. low":"26.6600","4. close":"29.7500","5. volume":"15459000"},"2008-11-14":{"1. open":"31.0400","2. high":"31.2000","3. low":"28.0500","4. close":"29.9800","5. volume":"10676100"},"2008-11-07":{"1. open":"31.2600","2. high":"31.8300","3. low":"29.7200","4. close":"30.2500","5. volume":"9495200"},"2008-10-31":{"1. open":"30.2800","2. high":"33.0000","3. low":"28.5200","4. close":"31.2700","5. volume":"16464500"},"2008-10-24":{"1. open":"30.8200","2. high":"33.8900","3. low":"29.7700","4. close":"30.6600","5. volume":"10549000"},"2008-10-17":{"1. open":"29.7700","2. high":"33.2400","3. low":"28.7400","4. close":"31.0200","5. volume":"10655300"},"2008-10-10":{"1. open":"36.1400","2. high":"36.5100","3. low":"27.8000","4. close":"29.4500","5. volume":"12565400"},"2008-10-03":{"1. open":"37.8600","2. high":"38.9300","3. low":"36.2000","4. close":"37.0000","5. volume":"10592400"},"2008-09-26":{"1. open":"39.3600","2. high":"40.1900","3. low":"36.5900","4. close":"38.2900","5. volume":"8612400"},"2008-09-19":{"1. open":"40.4400","2. high":"41.1800","3. low":"37.1800","4. close":"39.4300","5. volume":"13092600"},"2008-09-12":{"1. open":"41.8400","2. high":"41.9000","3. low":"40.2200","4. close":"41.0600","5. volume":"10082900"},"2008-09-05":{"1. open":"41.2900","2. high":"42.2500","3. low":"40.0200","4. close":"40.5500","5. volume":"5348700"},"2008-08-29":{"1. open":"41.8700","2. high":"42.0900","3. low":"40.9500","4. close":"41.0100","5. volume":"5793800"},"2008-08-22":{"1. open":"42.5600","2. high":"42.5600","3. low":"40.8700","4. close":"42.0900","5. volume":"6437500"},"2008-08-15":{"1. open":"42.7600","2. high":"43.4300","3. low":"41.5900","4. close":"42.3900","5. volume":"6951200"},"2008-08-08":{"1. open":"42.0200","2. high":"43.3200","3. low":"39.9700","4. close":"43.1500","5. volume":"11852100"},"2008-08-01":{"1. open":"42.1600","2. high":"42.7700","3. low":"41.3100","4. close":"42.0400","5. volume":"7046700"},"2008-07-25":{"1. open":"37.7500","2. high":"44.4500","3. low":"37.4500","4. close":"42.1900","5. volume":"10687200"},"2008-07-18":{"1. open":"38.4000","2. high":"38.8900","3. low":"36.7000","4. close":"37.8600","5. volume":"7309900"},"2008-07-11":{"1. open":"39.4000","2. high":"40.0200","3. low":"38.0600","4. close":"38.3600","5. volume":"7110600"},"2008-07-03":{"1. open":"39.0800","2. high":"40.4400","3. low":"38.8200","4. close":"39.0400","5. volume":"4158800"},"2008-06-27":{"1. open":"39.7800","2. high":"40.4200","3. low":"38.9400","4. close":"39.2100","5. volume":"5486100"},"2008-06-20":{"1. open":"40.6200","2. high":"41.4500","3. low":"39.3000","4. close":"39.7800","5. volume":"6287900"},"2008-06-13":{"1. open":"41.2000","2. high":"41.3800","3. low":"39.6100","4. close":"40.9800","5. volume":"6357500"},"2008-06-06":{"1. open":"41.1800","2. high":"42.3600","3. low":"40.7100","4. close":"41.1200","5. volume":"6820500"},"2008-05-30":{"1. open":"41.0800","2. high":"41.9300","3. low":"41.0800","4. close":"41.3300","5. volume":"4404000"},"2008-05-23":{"1. open":"41.0600","2. high":"41.9000","3. low":"40.7900","4. close":"41.1400","5. volume":"4210000"},"2008-05-16":{"1. open":"41.1800","2. high":"41.5900","3. low":"40.6700","4. close":"41.1300","5. volume":"5607800"},"2008-05-09":{"1. open":"41.4200","2. high":"42.9800","3. low":"40.7900","4. close":"41.1900","5. volume":"6402600"},"2008-05-02":{"1. open":"41.0100","2. high":"41.8900","3. low":"40.5500","4. close":"41.4500","5. volume":"7489400"},"2008-04-25":{"1. open":"40.9500","2. high":"42.4400","3. low":"38.9100","4. close":"40.9300","5. volume":"10086900"},"2008-04-18":{"1. open":"39.3900","2. high":"40.8900","3. low":"39.0200","4. close":"40.7700","5. volume":"6158000"},"2008-04-11":{"1. open":"41.2700","2. high":"41.4000","3. low":"39.0000","4. close":"39.3500","5. volume":"6120300"},"2008-04-04":{"1. open":"40.9800","2. high":"41.8500","3. low":"39.7100","4. close":"40.9100","5. volume":"7140000"},"2008-03-28":{"1. open":"41.5600","2. high":"41.9500","3. low":"40.7600","4. close":"40.9900","5. volume":"6859000"},"2008-03-20":{"1. open":"38.4200","2. high":"42.6700","3. low":"38.4200","4. close":"41.4300","5. volume":"8334200"},"2008-03-14":{"1. open":"41.2900","2. high":"41.6600","3. low":"38.7600","4. close":"39.1800","5. volume":"11346900"},"2008-03-07":{"1. open":"41.3700","2. high":"41.7900","3. low":"39.7900","4. close":"41.1300","5. volume":"6715100"},"2008-02-29":{"1. open":"43.2300","2. high":"43.7900","3. low":"41.2900","4. close":"41.7200","5. volume":"6366900"},"2008-02-22":{"1. open":"44.0300","2. high":"44.1300","3. low":"42.4300","4. close":"43.0700","5. volume":"5744300"},"2008-02-15":{"1. open":"44.9400","2. high":"45.4000","3. low":"43.1900","4. close":"43.6200","5. volume":"6981400"},"2008-02-08":{"1. open":"46.8900","2. high":"47.4900","3. low":"44.8100","4. close":"45.3300","5. volume":"7175500"},"2008-02-01":{"1. open":"44.9400","2. high":"48.6000","3. low":"44.1900","4. close":"46.6300","5. volume":"9335200"},"2008-01-25":{"1. open":"46.1300","2. high":"47.4200","3. low":"43.2400","4. close":"44.9700","5. volume":"8168900"},"2008-01-18":{"1. open":"47.4450","2. high":"47.6100","3. low":"45.7500","4. close":"46.5900","5. volume":"9813400"},"2008-01-11":{"1. open":"43.8200","2. high":"48.0000","3. low":"43.7000","4. close":"47.3100","5. volume":"8345200"},"2008-01-04":{"1. open":"45.3000","2. high":"45.4200","3. low":"43.6400","4. close":"43.8000","5. volume":"3980400"},"2007-12-28":{"1. open":"45.0700","2. high":"46.0600","3. low":"44.6000","4. close":"45.5000","5. volume":"2799400"},"2007-12-21":{"1. open":"42.7300","2. high":"44.7500","3. low":"42.7300","4. close":"44.5500","5. volume":"4569400"},"2007-12-14":{"1. open":"45.8900","2. high":"46.0100","3. low":"42.8000","4. close":"42.8300","5. volume":"7228000"},"2007-12-07":{"1. open":"45.0000","2. high":"46.1200","3. low":"43.2600","4. close":"45.8900","5. volume":"8761200"},"2007-11-30":{"1. open":"43.7300","2. high":"45.9200","3. low":"42.2100","4. close":"45.3700","5. volume":"8666700"},"2007-11-23":{"1. open":"44.6000","2. high":"44.7300","3. low":"43.3200","4. close":"43.8900","5. volume":"5196300"},"2007-11-16":{"1. open":"43.3800","2. high":"45.1300","3. low":"43.3800","4. close":"44.9800","5. volume":"7541000"},"2007-11-09":{"1. open":"43.5000","2. high":"44.9800","3. low":"42.9000","4. close":"43.7200","5. volume":"8015000"},"2007-11-02":{"1. open":"44.9100","2. high":"48.4800","3. low":"43.4700","4. close":"43.8800","5. volume":"8436500"},"2007-10-26":{"1. open":"44.3300","2. high":"45.3300","3. low":"43.2700","4. close":"44.5400","5. volume":"5370600"},"2007-10-19":{"1. open":"45.1900","2. high":"45.9800","3. low":"44.0000","4. close":"44.2700","5. volume":"4435600"},"2007-10-12":{"1. open":"45.9000","2. high":"46.5900","3. low":"42.3500","4. close":"45.4500","5. volume":"5451700"},"2007-10-05":{"1. open":"44.9800","2. high":"46.5200","3. low":"44.3500","4. close":"45.8400","5. volume":"5496500"},"2007-09-28":{"1. open":"45.0800","2. high":"45.5900","3. low":"44.2700","4. close":"45.3300","5. volume":"4431800"},"2007-09-21":{"1. open":"43.0000","2. high":"46.2500","3. low":"43.0000","4. close":"45.3200","5. volume":"7632500"},"2007-09-14":{"1. open":"47.6000","2. high":"47.6000","3. low":"44.0300","4. close":"44.6500","5. volume":"6912500"},"2007-09-07":{"1. open":"48.0000","2. high":"48.1000","3. low":"46.5000","4. close":"47.1000","5. volume":"4850500"},"2007-08-31":{"1. open":"47.8200","2. high":"49.1100","3. low":"46.5700","4. close":"47.8500","5. volume":"7553300"},"2007-08-24":{"1. open":"46.1300","2. high":"48.6400","3. low":"45.1000","4. close":"47.7400","5. volume":"8591900"},"2007-08-17":{"1. open":"45.0000","2. high":"47.5900","3. low":"43.7300","4. close":"46.1500","5. volume":"10334600"},"2007-08-10":{"1. open":"46.2600","2. high":"47.6700","3. low":"42.6700","4. close":"45.5600","5. volume":"13642600"},"2007-08-03":{"1. open":"46.2600","2. high":"48.0000","3. low":"45.5000","4. close":"46.0900","5. volume":"13692400"},"2007-07-27":{"1. open":"48.6800","2. high":"49.9600","3. low":"46.2500","4. close":"46.3300","5. volume":"6435400"},"2007-07-20":{"1. open":"49.8800","2. high":"51.1000","3. low":"48.2200","4. close":"48.3300","5. volume":"6084800"},"2007-07-13":{"1. open":"49.9400","2. high":"50.3200","3. low":"48.5800","4. close":"50.1600","5. volume":"5473100"},"2007-07-06":{"1. open":"49.7400","2. high":"50.5800","3. low":"49.2900","4. close":"49.9300","5. volume":"2744600"},"2007-06-29":{"1. open":"49.5000","2. high":"50.2300","3. low":"49.0900","4. close":"49.4700","5. volume":"4567000"},"2007-06-22":{"1. open":"50.4100","2. high":"50.5200","3. low":"49.3400","4. close":"49.4000","5. volume":"5233700"},"2007-06-15":{"1. open":"51.0050","2. high":"51.6600","3. low":"50.2700","4. close":"50.4900","5. volume":"6936200"},"2007-06-08":{"1. open":"51.2200","2. high":"51.4900","3. low":"50.1300","4. close":"51.2000","5. volume":"5446400"},"2007-06-01":{"1. open":"53.0800","2. high":"53.0800","3. low":"50.9200","4. close":"51.3400","5. volume":"6628700"},"2007-05-25":{"1. open":"50.9600","2. high":"52.6700","3. low":"50.6100","4. close":"52.2000","5. volume":"7462300"},"2007-05-18":{"1. open":"50.0000","2. high":"51.4700","3. low":"48.7900","4. close":"51.3200","5. volume":"9791700"},"2007-05-11":{"1. open":"51.7200","2. high":"52.0500","3. low":"49.7100","4. close":"50.0000","5. volume":"7410000"},"2007-05-04":{"1. open":"50.6400","2. high":"51.7800","3. low":"49.9500","4. close":"51.3200","5. volume":"7090700"},"2007-04-27":{"1. open":"54.9400","2. high":"56.5600","3. low":"49.8000","4. close":"50.3300","5. volume":"13573200"},"2007-04-20":{"1. open":"54.5000","2. high":"55.1500","3. low":"54.0700","4. close":"54.7600","5. volume":"4247100"},"2007-04-13":{"1. open":"54.0200","2. high":"54.4200","3. low":"53.2500","4. close":"54.3500","5. volume":"4579400"},"2007-04-05":{"1. open":"53.1100","2. high":"54.2400","3. low":"52.7500","4. close":"54.0100","5. volume":"3573500"},"2007-03-30":{"1. open":"53.9100","2. high":"53.9100","3. low":"52.0400","4. close":"52.7500","5. volume":"6663400"},"2007-03-23":{"1. open":"52.1100","2. high":"54.1700","3. low":"52.0000","4. close":"53.8900","5. volume":"5630000"},"2007-03-16":{"1. open":"52.8600","2. high":"53.4900","3. low":"50.2200","4. close":"51.8600","5. volume":"7138800"},"2007-03-09":{"1. open":"51.3450","2. high":"53.2800","3. low":"51.0000","4. close":"53.0900","5. volume":"6064300"},"2007-03-02":{"1. open":"54.9000","2. high":"54.9600","3. low":"51.0400","4. close":"51.6800","5. volume":"6118600"},"2007-02-23":{"1. open":"54.8800","2. high":"55.2000","3. low":"54.4500","4. close":"55.0100","5. volume":"2802900"},"2007-02-16":{"1. open":"53.5100","2. high":"55.5200","3. low":"53.0600","4. close":"54.9000","5. volume":"5917800"},"2007-02-09":{"1. open":"52.2900","2. high":"53.5500","3. low":"52.0700","4. close":"53.5100","5. volume":"4799300"},"2007-02-02":{"1. open":"52.7200","2. high":"52.8800","3. low":"51.5400","4. close":"52.3300","5. volume":"7600500"},"2007-01-26":{"1. open":"48.0100","2. high":"54.4000","3. low":"47.4000","4. close":"52.8300","5. volume":"13484100"},"2007-01-19":{"1. open":"47.5700","2. high":"48.8000","3. low":"47.3200","4. close":"48.0100","5. volume":"4889700"},"2007-01-12":{"1. open":"46.4500","2. high":"47.5700","3. low":"45.9000","4. close":"47.3700","5. volume":"7190800"},"2007-01-05":{"1. open":"45.0800","2. high":"46.4100","3. low":"45.0800","4. close":"45.7300","5. volume":"6127900"},"2006-12-29":{"1. open":"44.6500","2. high":"45.2200","3. low":"44.4500","4. close":"44.9600","5. volume":"4896600"},"2006-12-22":{"1. open":"46.3900","2. high":"46.4500","3. low":"44.2900","4. close":"44.6600","5. volume":"10744700"},"2006-12-15":{"1. open":"46.0500","2. high":"48.0200","3. low":"45.8200","4. close":"46.4300","5. volume":"8706000"},"2006-12-08":{"1. open":"45.7750","2. high":"47.0000","3. low":"45.6900","4. close":"46.0000","5. volume":"6853400"},"2006-12-01":{"1. open":"45.0800","2. high":"46.2400","3. low":"44.8200","4. close":"45.7300","5. volume":"6809100"},"2006-11-24":{"1. open":"46.8500","2. high":"46.9100","3. low":"45.2000","4. close":"45.2200","5. volume":"4278400"},"2006-11-17":{"1. open":"45.0000","2. high":"47.6000","3. low":"44.6300","4. close":"46.9700","5. volume":"8657100"},"2006-11-10":{"1. open":"45.4000","2. high":"46.3600","3. low":"44.8500","4. close":"45.1300","5. volume":"8275500"},"2006-11-03":{"1. open":"46.7300","2. high":"48.0000","3. low":"45.1800","4. close":"45.4200","5. volume":"11138600"},"2006-10-27":{"1. open":"46.5900","2. high":"47.6400","3. low":"45.8700","4. close":"46.7300","5. volume":"5072000"},"2006-10-20":{"1. open":"46.1500","2. high":"46.9400","3. low":"45.9900","4. close":"46.6900","5. volume":"3692200"},"2006-10-13":{"1. open":"45.8400","2. high":"46.7100","3. low":"45.6500","4. close":"46.1500","5. volume":"5875600"},"2006-10-06":{"1. open":"45.3800","2. high":"46.7800","3. low":"44.9400","4. close":"45.9500","5. volume":"7101500"},"2006-09-29":{"1. open":"44.3500","2. high":"45.4900","3. low":"44.0000","4. close":"45.2000","5. volume":"6071400"},"2006-09-22":{"1. open":"46.1100","2. high":"46.9200","3. low":"43.3300","4. close":"44.4300","5. volume":"7937200"},"2006-09-15":{"1. open":"44.9600","2. high":"46.5200","3. low":"44.8000","4. close":"46.4100","5. volume":"4681000"},"2006-09-08":{"1. open":"45.4800","2. high":"45.4900","3. low":"44.5200","4. close":"44.9500","5. volume":"2873200"},"2006-09-01":{"1. open":"43.8500","2. high":"45.4500","3. low":"43.6800","4. close":"45.4400","5. volume":"5188300"},"2006-08-25":{"1. open":"43.7000","2. high":"44.4100","3. low":"42.7900","4. close":"43.7200","5. volume":"4577900"},"2006-08-18":{"1. open":"43.6200","2. high":"43.7900","3. low":"43.3000","4. close":"43.6700","5. volume":"6124100"},"2006-08-11":{"1. open":"43.4300","2. high":"43.4500","3. low":"42.2200","4. close":"43.3100","5. volume":"6000000"},"2006-08-04":{"1. open":"42.9500","2. high":"43.7400","3. low":"42.6100","4. close":"42.7200","5. volume":"7964400"},"2006-07-28":{"1. open":"42.5000","2. high":"43.9700","3. low":"42.4500","4. close":"43.0000","5. volume":"7755600"},"2006-07-21":{"1. open":"41.6900","2. high":"42.6200","3. low":"40.8900","4. close":"41.9800","5. volume":"5189700"},"2006-07-14":{"1. open":"42.2500","2. high":"42.2500","3. low":"41.1100","4. close":"41.6900","5. volume":"4810100"},"2006-07-07":{"1. open":"41.9400","2. high":"42.3700","3. low":"41.0800","4. close":"42.2500","5. volume":"5056000"},"2006-06-30":{"1. open":"41.0900","2. high":"42.3400","3. low":"40.7000","4. close":"41.9200","5. volume":"7540700"},"2006-06-23":{"1. open":"41.4900","2. high":"41.6600","3. low":"40.1500","4. close":"40.9700","5. volume":"6669800"},"2006-06-16":{"1. open":"41.8301","2. high":"42.2000","3. low":"40.6200","4. close":"41.3000","5. volume":"5569000"},"2006-06-09":{"1. open":"43.5500","2. high":"43.8000","3. low":"41.8500","4. close":"41.9400","5. volume":"10856100"},"2006-06-02":{"1. open":"44.0000","2. high":"44.4400","3. low":"43.2300","4. close":"43.7300","5. volume":"4553100"},"2006-05-26":{"1. open":"43.3500","2. high":"44.8500","3. low":"43.2300","4. close":"44.2500","5. volume":"6492700"},"2006-05-19":{"1. open":"44.0000","2. high":"44.8000","3. low":"43.2800","4. close":"43.4500","5. volume":"6532800"},"2006-05-12":{"1. open":"43.8200","2. high":"44.4600","3. low":"43.7700","4. close":"43.9800","5. volume":"5697000"},"2006-05-05":{"1. open":"43.1500","2. high":"44.0300","3. low":"42.9900","4. close":"43.9200","5. volume":"9285500"},"2006-04-28":{"1. open":"46.8200","2. high":"47.5100","3. low":"42.9200","4. close":"43.1500","5. volume":"15795300"},"2006-04-21":{"1. open":"46.1200","2. high":"48.0000","3. low":"45.8500","4. close":"46.8900","5. volume":"7785900"},"2006-04-13":{"1. open":"45.9700","2. high":"46.8000","3. low":"45.5300","4. close":"46.1200","5. volume":"6177200"},"2006-04-07":{"1. open":"48.4000","2. high":"48.9600","3. low":"46.0000","4. close":"46.1000","5. volume":"7912400"},"2006-03-31":{"1. open":"47.0800","2. high":"48.6400","3. low":"46.5100","4. close":"48.2700","5. volume":"5746200"},"2006-03-24":{"1. open":"47.6700","2. high":"48.0400","3. low":"46.8000","4. close":"47.3000","5. volume":"5056900"},"2006-03-17":{"1. open":"46.0000","2. high":"47.8400","3. low":"45.5100","4. close":"47.7100","5. volume":"6720700"},"2006-03-10":{"1. open":"45.5000","2. high":"46.2500","3. low":"44.9200","4. close":"45.7600","5. volume":"6142900"},"2006-03-03":{"1. open":"45.9700","2. high":"46.7800","3. low":"45.4800","4. close":"45.5000","5. volume":"7506700"},"2006-02-24":{"1. open":"43.9200","2. high":"46.3000","3. low":"43.8800","4. close":"45.8800","5. volume":"6157800"},"2006-02-17":{"1. open":"43.5000","2. high":"44.4100","3. low":"43.3800","4. close":"43.9700","5. volume":"5789600"},"2006-02-10":{"1. open":"43.5400","2. high":"43.9100","3. low":"42.7900","4. close":"43.6600","5. volume":"7529500"},"2006-02-03":{"1. open":"43.5000","2. high":"44.0200","3. low":"42.1300","4. close":"43.6000","5. volume":"8809400"},"2006-01-27":{"1. open":"40.9000","2. high":"44.4000","3. low":"40.6600","4. close":"44.0800","5. volume":"11660200"},"2006-01-20":{"1. open":"41.4200","2. high":"41.4500","3. low":"40.6900","4. close":"41.0300","5. volume":"5862400"},"2006-01-13":{"1. open":"40.8600","2. high":"41.5300","3. low":"40.3100","4. close":"41.4200","5. volume":"6768700"},"2006-01-06":{"1. open":"41.3900","2. high":"42.4800","3. low":"40.5800","4. close":"41.0000","5. volume":"6906600"},"2005-12-30":{"1. open":"81.5500","2. high":"84.3500","3. low":"40.9700","4. close":"41.4000","5. volume":"3478500"},"2005-12-23":{"1. open":"81.8000","2. high":"82.4000","3. low":"80.8000","4. close":"81.8000","5. volume":"3831500"},"2005-12-16":{"1. open":"81.2500","2. high":"82.3100","3. low":"80.9000","4. close":"81.9300","5. volume":"3913900"},"2005-12-09":{"1. open":"79.5600","2. high":"81.9600","3. low":"79.5000","4. close":"81.4300","5. volume":"4948900"},"2005-12-02":{"1. open":"79.6400","2. high":"80.6900","3. low":"78.5900","4. close":"79.4600","5. volume":"4810600"},"2005-11-25":{"1. open":"78.2000","2. high":"79.7100","3. low":"78.1600","4. close":"79.3900","5. volume":"2594700"},"2005-11-18":{"1. open":"77.0000","2. high":"78.4700","3. low":"76.3000","4. close":"78.0000","5. volume":"4040200"},"2005-11-11":{"1. open":"76.7500","2. high":"77.3900","3. low":"76.1600","4. close":"76.9800","5. volume":"4302600"},"2005-11-04":{"1. open":"75.4400","2. high":"78.1900","3. low":"74.9800","4. close":"76.5000","5. volume":"5900300"},"2005-10-28":{"1. open":"75.5600","2. high":"76.4900","3. low":"73.3200","4. close":"75.3400","5. volume":"6247500"},"2005-10-21":{"1. open":"74.9000","2. high":"76.7800","3. low":"74.3100","4. close":"75.0600","5. volume":"5183400"},"2005-10-14":{"1. open":"76.1700","2. high":"76.2800","3. low":"74.0000","4. close":"74.8100","5. volume":"4323800"},"2005-10-07":{"1. open":"77.5000","2. high":"78.6000","3. low":"75.2200","4. close":"75.9800","5. volume":"4961800"},"2005-09-30":{"1. open":"77.0000","2. high":"79.0500","3. low":"76.4000","4. close":"77.3000","5. volume":"3983000"},"2005-09-23":{"1. open":"77.4000","2. high":"78.7600","3. low":"76.0500","4. close":"77.1000","5. volume":"4874700"},"2005-09-16":{"1. open":"74.7300","2. high":"78.7200","3. low":"74.5000","4. close":"78.2200","5. volume":"6036100"},"2005-09-09":{"1. open":"74.0500","2. high":"75.3200","3. low":"73.5000","4. close":"74.9500","5. volume":"3173800"},"2005-09-02":{"1. open":"72.6000","2. high":"75.1600","3. low":"72.4300","4. close":"73.8300","5. volume":"3747100"},"2005-08-26":{"1. open":"72.0000","2. high":"73.0900","3. low":"69.9600","4. close":"72.6900","5. volume":"3984900"},"2005-08-19":{"1. open":"72.8000","2. high":"73.2900","3. low":"71.8300","4. close":"71.8900","5. volume":"2311900"},"2005-08-12":{"1. open":"72.3000","2. high":"73.4400","3. low":"72.0100","4. close":"73.0000","5. volume":"3243200"},"2005-08-05":{"1. open":"71.7900","2. high":"72.2400","3. low":"71.4200","4. close":"72.0500","5. volume":"3545100"},"2005-07-29":{"1. open":"69.5200","2. high":"72.3000","3. low":"69.0800","4. close":"71.7900","5. volume":"5168600"},"2005-07-22":{"1. open":"70.3900","2. high":"71.9800","3. low":"68.7400","4. close":"69.3100","5. volume":"8259900"},"2005-07-15":{"1. open":"71.0000","2. high":"71.2500","3. low":"69.8500","4. close":"70.8200","5. volume":"4799500"},"2005-07-08":{"1. open":"69.4900","2. high":"70.8900","3. low":"68.5500","4. close":"70.8900","5. volume":"3541600"},"2005-07-01":{"1. open":"66.2900","2. high":"69.7400","3. low":"65.9800","4. close":"69.3500","5. volume":"5609400"},"2005-06-24":{"1. open":"67.9300","2. high":"68.8300","3. low":"66.8500","4. close":"67.0500","5. volume":"4911100"},"2005-06-17":{"1. open":"64.4000","2. high":"68.3400","3. low":"64.3400","4. close":"68.1700","5. volume":"4916900"},"2005-06-10":{"1. open":"64.9100","2. high":"65.6700","3. low":"63.8900","4. close":"64.5600","5. volume":"6370100"},"2005-06-03":{"1. open":"65.2200","2. high":"65.5100","3. low":"64.3200","4. close":"65.1000","5. volume":"4875100"},"2005-05-27":{"1. open":"65.6900","2. high":"66.2500","3. low":"64.7100","4. close":"65.0200","5. volume":"4923400"},"2005-05-20":{"1. open":"63.9500","2. high":"66.7000","3. low":"63.9400","4. close":"65.9700","5. volume":"4563900"},"2005-05-13":{"1. open":"62.9600","2. high":"64.7300","3. low":"62.7600","4. close":"63.9200","5. volume":"4526700"},"2005-05-06":{"1. open":"61.1700","2. high":"63.4200","3. low":"60.8200","4. close":"62.9900","5. volume":"5204700"},"2005-04-29":{"1. open":"60.0000","2. high":"61.4300","3. low":"59.7700","4. close":"61.2800","5. volume":"7798300"},"2005-04-22":{"1. open":"60.5100","2. high":"61.8000","3. low":"58.6000","4. close":"60.0000","5. volume":"11856900"},"2005-04-15":{"1. open":"57.8300","2. high":"61.5500","3. low":"57.8300","4. close":"60.5000","5. volume":"8573200"},"2005-04-08":{"1. open":"56.7000","2. high":"59.5000","3. low":"56.7000","4. close":"57.8300","5. volume":"7718900"},"2005-04-01":{"1. open":"55.0000","2. high":"58.0000","3. low":"52.9500","4. close":"56.3600","5. volume":"14796000"},"2005-03-24":{"1. open":"60.7000","2. high":"61.8100","3. low":"60.3000","4. close":"61.1100","5. volume":"2129200"},"2005-03-18":{"1. open":"60.5000","2. high":"62.2800","3. low":"59.1900","4. close":"60.8600","5. volume":"4624800"},"2005-03-11":{"1. open":"62.5000","2. high":"63.4000","3. low":"60.1000","4. close":"60.3100","5. volume":"5186700"},"2005-03-04":{"1. open":"60.0000","2. high":"62.8800","3. low":"59.7400","4. close":"62.6500","5. volume":"5170700"},"2005-02-25":{"1. open":"59.5500","2. high":"60.4300","3. low":"58.5800","4. close":"60.0000","5. volume":"5520000"},"2005-02-18":{"1. open":"60.3000","2. high":"61.9000","3. low":"59.4900","4. close":"60.0000","5. volume":"8292200"},"2005-02-11":{"1. open":"59.6000","2. high":"60.5100","3. low":"59.0000","4. close":"60.3400","5. volume":"4615300"},"2005-02-04":{"1. open":"58.5000","2. high":"60.8000","3. low":"58.0000","4. close":"59.6000","5. volume":"6998700"},"2005-01-28":{"1. open":"57.0200","2. high":"58.7900","3. low":"55.9000","4. close":"58.3700","5. volume":"8598700"},"2005-01-21":{"1. open":"57.2800","2. high":"58.4100","3. low":"56.8300","4. close":"57.0100","5. volume":"5014600"},"2005-01-14":{"1. open":"57.9000","2. high":"58.9500","3. low":"56.9500","4. close":"57.2700","5. volume":"6498400"},"2005-01-07":{"1. open":"58.6800","2. high":"58.7800","3. low":"57.1200","4. close":"57.9000","5. volume":"6665100"},"2004-12-31":{"1. open":"56.9400","2. high":"59.1100","3. low":"56.2400","4. close":"58.6800","5. volume":"6743200"},"2004-12-23":{"1. open":"61.7500","2. high":"62.5100","3. low":"56.6000","4. close":"56.8400","5. volume":"8971600"},"2004-12-17":{"1. open":"62.7900","2. high":"63.4800","3. low":"60.5500","4. close":"61.6700","5. volume":"6681800"},"2004-12-10":{"1. open":"60.0500","2. high":"64.0200","3. low":"60.0500","4. close":"63.6800","5. volume":"7305200"},"2004-12-03":{"1. open":"58.1500","2. high":"60.6800","3. low":"57.9500","4. close":"59.8300","5. volume":"11607100"},"2004-11-26":{"1. open":"57.1000","2. high":"58.4900","3. low":"57.1000","4. close":"57.9200","5. volume":"3327400"},"2004-11-19":{"1. open":"59.1000","2. high":"59.1000","3. low":"57.1500","4. close":"57.3000","5. volume":"4865100"},"2004-11-12":{"1. open":"57.9900","2. high":"59.4900","3. low":"57.7100","4. close":"59.0000","5. volume":"7224100"},"2004-11-05":{"1. open":"55.0400","2. high":"57.7500","3. low":"54.4600","4. close":"57.5300","5. volume":"11749800"},"2004-10-29":{"1. open":"51.7000","2. high":"55.8600","3. low":"50.9200","4. close":"55.0400","5. volume":"10330400"},"2004-10-22":{"1. open":"52.6000","2. high":"53.4900","3. low":"50.2300","4. close":"51.7500","5. volume":"11502700"},"2004-10-15":{"1. open":"52.9300","2. high":"53.5000","3. low":"52.3500","4. close":"52.6000","5. volume":"5821500"},"2004-10-08":{"1. open":"54.0000","2. high":"54.6800","3. low":"52.7100","4. close":"52.9200","5. volume":"8834700"},"2004-10-01":{"1. open":"54.9000","2. high":"55.0200","3. low":"52.8100","4. close":"55.0200","5. volume":"6207000"},"2004-09-24":{"1. open":"55.0000","2. high":"55.2000","3. low":"54.0300","4. close":"54.9200","5. volume":"4829200"},"2004-09-17":{"1. open":"54.2500","2. high":"55.5000","3. low":"53.6000","4. close":"55.0500","5. volume":"7087400"},"2004-09-10":{"1. open":"56.5200","2. high":"56.8000","3. low":"54.0000","4. close":"54.5000","5. volume":"5738200"},"2004-09-03":{"1. open":"54.0700","2. high":"56.7700","3. low":"53.8200","4. close":"56.2700","5. volume":"5379100"},"2004-08-27":{"1. open":"52.9500","2. high":"54.2400","3. low":"52.7900","4. close":"54.0700","5. volume":"3760200"},"2004-08-20":{"1. open":"49.9200","2. high":"52.9200","3. low":"49.7400","4. close":"52.7800","5. volume":"6559400"},"2004-08-13":{"1. open":"53.0000","2. high":"53.6900","3. low":"49.7500","4. close":"49.9100","5. volume":"9051800"},"2004-08-06":{"1. open":"54.0600","2. high":"54.6200","3. low":"52.7000","4. close":"52.9900","5. volume":"4288000"},"2004-07-30":{"1. open":"55.5000","2. high":"55.5100","3. low":"52.4900","4. close":"54.0600","5. volume":"4971400"},"2004-07-23":{"1. open":"53.0100","2. high":"55.7000","3. low":"52.5500","4. close":"55.3800","5. volume":"6121000"},"2004-07-16":{"1. open":"52.7200","2. high":"54.4500","3. low":"52.1300","4. close":"52.9000","5. volume":"6785600"},"2004-07-09":{"1. open":"55.5000","2. high":"55.5100","3. low":"52.5900","4. close":"53.0900","5. volume":"6534600"},"2004-07-02":{"1. open":"58.6900","2. high":"59.8400","3. low":"54.3300","4. close":"55.5500","5. volume":"9533600"},"2004-06-25":{"1. open":"59.8200","2. high":"59.9076","3. low":"58.2900","4. close":"58.4400","5. volume":"4007000"},"2004-06-18":{"1. open":"60.6900","2. high":"60.8400","3. low":"59.6100","4. close":"59.7500","5. volume":"4147900"},"2004-06-10":{"1. open":"61.7700","2. high":"61.8800","3. low":"60.6700","4. close":"60.6900","5. volume":"2667600"},"2004-06-04":{"1. open":"59.9900","2. high":"61.9300","3. low":"59.9800","4. close":"61.6400","5. volume":"3944200"},"2004-05-28":{"1. open":"58.0000","2. high":"61.0000","3. low":"57.4000","4. close":"59.9800","5. volume":"5504800"},"2004-05-21":{"1. open":"58.6500","2. high":"59.2500","3. low":"57.3800","4. close":"57.9400","5. volume":"5009900"},"2004-05-14":{"1. open":"60.7500","2. high":"60.8800","3. low":"58.4400","4. close":"58.9700","5. volume":"6776700"},"2004-05-07":{"1. open":"58.0400","2. high":"61.9300","3. low":"57.8100","4. close":"60.8900","5. volume":"7595200"},"2004-04-30":{"1. open":"59.0100","2. high":"59.4000","3. low":"56.6800","4. close":"57.8900","5. volume":"6640500"},"2004-04-23":{"1. open":"55.4300","2. high":"58.2900","3. low":"55.0600","4. close":"58.0000","5. volume":"6476500"},"2004-04-16":{"1. open":"54.7500","2. high":"55.5800","3. low":"54.1700","4. close":"55.4300","5. volume":"4352400"},"2004-04-08":{"1. open":"54.7900","2. high":"55.1500","3. low":"54.3800","4. close":"54.6600","5. volume":"3484900"},"2004-04-02":{"1. open":"53.6000","2. high":"55.0100","3. low":"53.3300","4. close":"54.7900","5. volume":"5808400"},"2004-03-26":{"1. open":"53.4000","2. high":"54.0900","3. low":"51.7500","4. close":"53.5000","5. volume":"8838600"},"2004-03-19":{"1. open":"56.0400","2. high":"56.5000","3. low":"53.6900","4. close":"53.8000","5. volume":"4888600"},"2004-03-12":{"1. open":"57.6000","2. high":"57.9500","3. low":"54.6200","4. close":"56.2100","5. volume":"7139200"},"2004-03-05":{"1. open":"58.2000","2. high":"59.4500","3. low":"57.9700","4. close":"58.3400","5. volume":"3230000"},"2004-02-27":{"1. open":"56.9500","2. high":"58.4900","3. low":"55.8300","4. close":"58.0300","5. volume":"4636300"},"2004-02-20":{"1. open":"56.6100","2. high":"57.3800","3. low":"56.3720","4. close":"56.9000","5. volume":"3680100"},"2004-02-13":{"1. open":"55.6000","2. high":"57.5800","3. low":"55.6000","4. close":"56.6100","5. volume":"5512700"},"2004-02-06":{"1. open":"55.1600","2. high":"56.0000","3. low":"54.8500","4. close":"55.5900","5. volume":"7709200"},"2004-01-30":{"1. open":"57.4000","2. high":"58.0000","3. low":"54.9700","4. close":"55.0500","5. volume":"8926500"},"2004-01-23":{"1. open":"55.8700","2. high":"56.9700","3. low":"55.2300","4. close":"56.2500","5. volume":"7134000"},"2004-01-16":{"1. open":"55.4400","2. high":"55.5100","3. low":"53.7100","4. close":"55.4500","5. volume":"8230100"},"2004-01-09":{"1. open":"54.0000","2. high":"56.6500","3. low":"54.0000","4. close":"55.6200","5. volume":"13442000"},"2004-01-02":{"1. open":"63.7000","2. high":"64.5000","3. low":"52.8500","4. close":"54.0000","5. volume":"22631000"},"2003-12-26":{"1. open":"63.5900","2. high":"64.3500","3. low":"63.0100","4. close":"63.7400","5. volume":"1421000"},"2003-12-19":{"1. open":"63.3500","2. high":"64.1500","3. low":"62.4700","4. close":"63.5300","5. volume":"4497700"},"2003-12-12":{"1. open":"64.8000","2. high":"65.1000","3. low":"61.6400","4. close":"61.8600","5. volume":"5675300"},"2003-12-05":{"1. open":"63.5400","2. high":"66.3700","3. low":"63.4800","4. close":"65.0000","5. volume":"4846100"},"2003-11-28":{"1. open":"63.4000","2. high":"63.8500","3. low":"63.0200","4. close":"63.2900","5. volume":"3601500"},"2003-11-21":{"1. open":"64.1000","2. high":"65.6800","3. low":"62.8000","4. close":"62.9500","5. volume":"5218500"},"2003-11-14":{"1. open":"60.9900","2. high":"65.5700","3. low":"60.8500","4. close":"64.1900","5. volume":"7859300"},"2003-11-07":{"1. open":"56.7800","2. high":"62.4500","3. low":"55.7600","4. close":"61.0700","5. volume":"13454800"},"2003-10-31":{"1. open":"56.7600","2. high":"57.5800","3. low":"55.5600","4. close":"56.7700","5. volume":"5891900"},"2003-10-24":{"1. open":"57.2400","2. high":"58.9000","3. low":"55.8300","4. close":"57.0100","5. volume":"8134700"},"2003-10-17":{"1. open":"56.4500","2. high":"57.3500","3. low":"56.1300","4. close":"57.2400","5. volume":"4048300"},"2003-10-10":{"1. open":"56.5500","2. high":"57.0600","3. low":"53.0500","4. close":"55.9900","5. volume":"8214800"},"2003-10-03":{"1. open":"53.9000","2. high":"57.1000","3. low":"52.8500","4. close":"56.5500","5. volume":"7804700"},"2003-09-26":{"1. open":"53.8500","2. high":"55.4000","3. low":"53.1400","4. close":"53.5812","5. volume":"9210800"},"2003-09-19":{"1. open":"58.8300","2. high":"59.0000","3. low":"53.1000","4. close":"54.8300","5. volume":"19639700"},"2003-09-12":{"1. open":"55.0000","2. high":"58.9200","3. low":"55.0000","4. close":"58.7800","5. volume":"8263800"},"2003-09-05":{"1. open":"58.7500","2. high":"59.2800","3. low":"54.6000","4. close":"54.8400","5. volume":"8785000"},"2003-08-29":{"1. open":"59.6500","2. high":"59.6500","3. low":"56.2000","4. close":"58.2100","5. volume":"9413500"},"2003-08-22":{"1. open":"61.7500","2. high":"61.9000","3. low":"59.1600","4. close":"59.3100","5. volume":"5405400"},"2003-08-15":{"1. open":"60.6000","2. high":"62.0000","3. low":"60.0900","4. close":"61.7900","5. volume":"3205100"},"2003-08-08":{"1. open":"62.3000","2. high":"62.3050","3. low":"58.1800","4. close":"60.4400","5. volume":"7313800"},"2003-08-01":{"1. open":"64.3000","2. high":"67.0400","3. low":"61.5100","4. close":"62.3000","5. volume":"9870900"},"2003-07-25":{"1. open":"68.5000","2. high":"68.5500","3. low":"63.7000","4. close":"64.1800","5. volume":"8128400"},"2003-07-18":{"1. open":"69.8900","2. high":"70.5000","3. low":"68.0700","4. close":"68.7500","5. volume":"4434300"},"2003-07-11":{"1. open":"71.5500","2. high":"73.4400","3. low":"68.4000","4. close":"69.4200","5. volume":"6545400"},"2003-07-03":{"1. open":"69.5000","2. high":"71.9000","3. low":"68.7600","4. close":"71.1900","5. volume":"4510700"},"2003-06-27":{"1. open":"70.1200","2. high":"70.1900","3. low":"67.6400","4. close":"69.6900","5. volume":"7543300"},"2003-06-20":{"1. open":"68.1000","2. high":"70.9000","3. low":"67.6500","4. close":"70.1200","5. volume":"7504300"},"2003-06-13":{"1. open":"67.9000","2. high":"68.5000","3. low":"65.6500","4. close":"66.2500","5. volume":"6798000"},"2003-06-06":{"1. open":"62.8000","2. high":"71.4990","3. low":"62.2500","4. close":"69.0400","5. volume":"9157500"},"2003-05-30":{"1. open":"58.9000","2. high":"62.6900","3. low":"58.6300","4. close":"62.6900","5. volume":"7480000"},"2003-05-23":{"1. open":"61.3000","2. high":"61.4100","3. low":"57.4200","4. close":"59.0500","5. volume":"7561200"},"2003-05-16":{"1. open":"59.9100","2. high":"61.5500","3. low":"59.3600","4. close":"61.5500","5. volume":"6543300"},"2003-05-09":{"1. open":"57.7500","2. high":"59.9700","3. low":"56.2000","4. close":"59.9100","5. volume":"5956500"},"2003-05-02":{"1. open":"54.2500","2. high":"58.2800","3. low":"53.6300","4. close":"57.3700","5. volume":"8044900"},"2003-04-25":{"1. open":"52.0500","2. high":"54.8400","3. low":"49.6600","4. close":"54.0000","5. volume":"11923300"},"2003-04-17":{"1. open":"52.0000","2. high":"53.4800","3. low":"51.5700","4. close":"52.0000","5. volume":"5705800"},"2003-04-11":{"1. open":"54.4500","2. high":"55.3000","3. low":"50.9000","4. close":"52.0100","5. volume":"6071000"},"2003-04-04":{"1. open":"53.3000","2. high":"54.8900","3. low":"52.0000","4. close":"53.8200","5. volume":"5292900"},"2003-03-28":{"1. open":"52.5000","2. high":"54.2000","3. low":"50.9100","4. close":"53.3800","5. volume":"6481200"},"2003-03-21":{"1. open":"47.3000","2. high":"52.9500","3. low":"46.9000","4. close":"52.4900","5. volume":"8595800"},"2003-03-14":{"1. open":"51.9700","2. high":"51.9800","3. low":"45.6500","4. close":"46.7600","5. volume":"14519300"},"2003-03-07":{"1. open":"55.0000","2. high":"55.4800","3. low":"52.3200","4. close":"52.5300","5. volume":"5759300"},"2003-02-28":{"1. open":"55.7000","2. high":"56.5000","3. low":"53.6000","4. close":"55.0000","5. volume":"5528300"},"2003-02-21":{"1. open":"53.2400","2. high":"56.1100","3. low":"53.1700","4. close":"55.8100","5. volume":"4242400"},"2003-02-14":{"1. open":"56.3300","2. high":"57.7300","3. low":"51.6500","4. close":"52.9900","5. volume":"10070700"},"2003-02-07":{"1. open":"58.3400","2. high":"58.5000","3. low":"56.3600","4. close":"56.5800","5. volume":"7099200"},"2003-01-31":{"1. open":"55.6000","2. high":"58.9500","3. low":"54.8500","4. close":"58.2000","5. volume":"7264600"},"2003-01-24":{"1. open":"54.1700","2. high":"56.2500","3. low":"52.6000","4. close":"55.3500","5. volume":"8995500"},"2003-01-17":{"1. open":"54.9000","2. high":"55.3500","3. low":"53.8500","4. close":"54.2600","5. volume":"6952500"},"2003-01-10":{"1. open":"58.5000","2. high":"59.7100","3. low":"53.8000","4. close":"54.2400","5. volume":"10755200"},"2003-01-03":{"1. open":"54.2000","2. high":"58.6900","3. low":"53.1900","4. close":"58.5000","5. volume":"5012600"},"2002-12-27":{"1. open":"52.0000","2. high":"55.2700","3. low":"51.9500","4. close":"54.1800","5. volume":"6406600"},"2002-12-20":{"1. open":"57.1600","2. high":"57.5600","3. low":"50.2000","4. close":"51.3000","5. volume":"15964500"},"2002-12-13":{"1. open":"62.2500","2. high":"63.8000","3. low":"56.0000","4. close":"57.1600","5. volume":"13246500"},"2002-12-06":{"1. open":"59.2000","2. high":"63.7500","3. low":"58.2600","4. close":"62.3100","5. volume":"11202400"},"2002-11-29":{"1. open":"59.6000","2. high":"59.7000","3. low":"56.0000","4. close":"58.0200","5. volume":"7328300"},"2002-11-22":{"1. open":"65.2500","2. high":"65.3000","3. low":"56.2500","4. close":"59.3100","5. volume":"18721900"},"2002-11-15":{"1. open":"67.1500","2. high":"68.1000","3. low":"62.8500","4. close":"65.0100","5. volume":"9655900"},"2002-11-08":{"1. open":"73.4500","2. high":"73.4500","3. low":"66.4500","4. close":"67.0000","5. volume":"13992800"},"2002-11-01":{"1. open":"74.7500","2. high":"75.2000","3. low":"70.8200","4. close":"72.4500","5. volume":"5364100"},"2002-10-25":{"1. open":"70.7200","2. high":"74.7900","3. low":"70.7100","4. close":"74.2100","5. volume":"5563400"},"2002-10-18":{"1. open":"73.3800","2. high":"76.9500","3. low":"69.9600","4. close":"70.7000","5. volume":"5631000"},"2002-10-11":{"1. open":"70.7000","2. high":"74.7500","3. low":"70.3000","4. close":"73.3800","5. volume":"6457200"},"2002-10-04":{"1. open":"70.7600","2. high":"74.5000","3. low":"69.7500","4. close":"70.9500","5. volume":"5632500"},"2002-09-27":{"1. open":"68.2500","2. high":"73.8000","3. low":"67.5400","4. close":"70.7500","5. volume":"5737500"},"2002-09-20":{"1. open":"71.9500","2. high":"73.4200","3. low":"67.1000","4. close":"68.7900","5. volume":"8064700"},"2002-09-13":{"1. open":"72.3000","2. high":"73.3000","3. low":"69.8000","4. close":"71.9500","5. volume":"3743500"},"2002-09-06":{"1. open":"72.5200","2. high":"73.6500","3. low":"70.2600","4. close":"72.7000","5. volume":"3470700"},"2002-08-30":{"1. open":"71.3500","2. high":"74.2000","3. low":"70.7500","4. close":"72.5100","5. volume":"3601700"},"2002-08-23":{"1. open":"68.2000","2. high":"73.5000","3. low":"68.1100","4. close":"70.9900","5. volume":"3697800"},"2002-08-16":{"1. open":"68.8000","2. high":"70.2000","3. low":"67.5000","4. close":"68.5000","5. volume":"3786400"},"2002-08-09":{"1. open":"65.0300","2. high":"69.5900","3. low":"61.8300","4. close":"69.1100","5. volume":"5024200"},"2002-08-02":{"1. open":"66.9000","2. high":"71.4500","3. low":"64.2300","4. close":"65.0000","5. volume":"7693100"},"2002-07-26":{"1. open":"61.3500","2. high":"65.5000","3. low":"57.0000","4. close":"65.4100","5. volume":"7470200"},"2002-07-19":{"1. open":"61.3000","2. high":"65.5500","3. low":"42.4400","4. close":"61.3500","5. volume":"7980000"},"2002-07-12":{"1. open":"71.9000","2. high":"72.2500","3. low":"56.2400","4. close":"61.0000","5. volume":"17712300"},"2002-07-05":{"1. open":"75.1000","2. high":"75.3500","3. low":"67.7900","4. close":"71.9500","5. volume":"5516200"},"2002-06-28":{"1. open":"78.7500","2. high":"79.4400","3. low":"74.6000","4. close":"76.0000","5. volume":"4659700"},"2002-06-21":{"1. open":"78.9000","2. high":"82.8500","3. low":"78.6500","4. close":"79.1900","5. volume":"5488200"},"2002-06-14":{"1. open":"79.1400","2. high":"81.7500","3. low":"76.9000","4. close":"78.9000","5. volume":"7846200"},"2002-06-07":{"1. open":"77.0900","2. high":"79.2500","3. low":"74.3900","4. close":"78.6400","5. volume":"4379700"},"2002-05-31":{"1. open":"78.0000","2. high":"79.5000","3. low":"77.0500","4. close":"77.0900","5. volume":"2985900"},"2002-05-24":{"1. open":"77.6200","2. high":"78.8800","3. low":"76.9500","4. close":"78.0800","5. volume":"2977000"},"2002-05-17":{"1. open":"75.6700","2. high":"77.7400","3. low":"73.5900","4. close":"77.6200","5. volume":"5752600"},"2002-05-10":{"1. open":"75.9000","2. high":"77.9800","3. low":"74.4500","4. close":"75.4200","5. volume":"4820600"},"2002-05-03":{"1. open":"78.6400","2. high":"79.7000","3. low":"74.8000","4. close":"75.8600","5. volume":"6008100"},"2002-04-26":{"1. open":"72.3000","2. high":"78.9000","3. low":"69.9000","4. close":"78.6100","5. volume":"10408600"},"2002-04-19":{"1. open":"68.8200","2. high":"72.3000","3. low":"67.8000","4. close":"72.3000","5. volume":"4012500"},"2002-04-12":{"1. open":"66.0000","2. high":"69.4100","3. low":"65.5500","4. close":"68.9200","5. volume":"4026300"},"2002-04-05":{"1. open":"69.9000","2. high":"69.9000","3. low":"65.0000","4. close":"66.0700","5. volume":"4725500"},"2002-03-28":{"1. open":"69.8000","2. high":"69.8000","3. low":"66.6000","4. close":"68.3000","5. volume":"3876100"},"2002-03-22":{"1. open":"70.0500","2. high":"70.6500","3. low":"68.0000","4. close":"69.8400","5. volume":"3546600"},"2002-03-15":{"1. open":"66.3500","2. high":"70.9200","3. low":"65.7300","4. close":"70.0500","5. volume":"5461700"},"2002-03-08":{"1. open":"67.7500","2. high":"68.2500","3. low":"64.6000","4. close":"66.3500","5. volume":"6009700"},"2002-03-01":{"1. open":"64.4000","2. high":"68.8500","3. low":"63.3100","4. close":"68.0000","5. volume":"6181300"},"2002-02-22":{"1. open":"64.0800","2. high":"64.8200","3. low":"62.8000","4. close":"64.4500","5. volume":"2340000"},"2002-02-15":{"1. open":"63.0000","2. high":"64.9800","3. low":"63.0000","4. close":"64.1000","5. volume":"3745900"},"2002-02-08":{"1. open":"63.6800","2. high":"65.1500","3. low":"61.3500","4. close":"63.0000","5. volume":"4317800"},"2002-02-01":{"1. open":"63.5800","2. high":"65.2000","3. low":"60.3200","4. close":"63.7800","5. volume":"5528800"},"2002-01-25":{"1. open":"57.0500","2. high":"63.3800","3. low":"57.0200","4. close":"62.5400","5. volume":"5335700"},"2002-01-18":{"1. open":"59.2000","2. high":"60.3400","3. low":"56.6200","4. close":"56.8000","5. volume":"5787200"},"2002-01-11":{"1. open":"60.4000","2. high":"60.8500","3. low":"57.4500","4. close":"59.2800","5. volume":"7030100"},"2002-01-04":{"1. open":"64.2000","2. high":"64.2000","3. low":"58.8100","4. close":"60.1500","5. volume":"4468300"},"2001-12-28":{"1. open":"62.3500","2. high":"64.1900","3. low":"62.3500","4. close":"63.9500","5. volume":"2167100"},"2001-12-21":{"1. open":"59.4600","2. high":"62.9800","3. low":"58.6200","4. close":"62.6000","5. volume":"6392200"},"2001-12-14":{"1. open":"58.0000","2. high":"59.8000","3. low":"56.3700","4. close":"59.4600","5. volume":"5328600"},"2001-12-07":{"1. open":"61.3000","2. high":"61.9000","3. low":"58.0000","4. close":"58.4700","5. volume":"6808300"},"2001-11-30":{"1. open":"58.0600","2. high":"59.5000","3. low":"56.1500","4. close":"59.5000","5. volume":"5635900"},"2001-11-23":{"1. open":"57.1500","2. high":"59.5200","3. low":"57.0200","4. close":"57.8100","5. volume":"3433200"},"2001-11-16":{"1. open":"55.7500","2. high":"57.7800","3. low":"54.5000","4. close":"57.2500","5. volume":"9775000"},"2001-11-09":{"1. open":"62.3000","2. high":"64.4800","3. low":"53.8500","4. close":"56.0000","5. volume":"15743000"},"2001-11-02":{"1. open":"66.6500","2. high":"68.2000","3. low":"61.1000","4. close":"62.3000","5. volume":"8895200"},"2001-10-26":{"1. open":"70.5500","2. high":"72.0000","3. low":"66.6500","4. close":"66.6500","5. volume":"7196700"},"2001-10-19":{"1. open":"66.7000","2. high":"70.7900","3. low":"66.3500","4. close":"70.7900","5. volume":"4271500"},"2001-10-12":{"1. open":"70.2400","2. high":"70.2400","3. low":"65.8800","4. close":"67.0200","5. volume":"3672200"},"2001-10-05":{"1. open":"71.1800","2. high":"71.3000","3. low":"67.3500","4. close":"69.5500","5. volume":"6364500"},"2001-09-28":{"1. open":"66.7000","2. high":"71.5900","3. low":"65.8000","4. close":"70.9500","5. volume":"6274800"},"2001-09-21":{"1. open":"62.2500","2. high":"66.0000","3. low":"62.2500","4. close":"65.0100","5. volume":"8820000"},"2001-09-10":{"1. open":"64.9000","2. high":"66.2500","3. low":"64.5500","4. close":"64.8800","5. volume":"1211600"},"2001-09-07":{"1. open":"64.3000","2. high":"67.5000","3. low":"64.1500","4. close":"64.9000","5. volume":"6671300"},"2001-08-31":{"1. open":"65.0000","2. high":"66.5000","3. low":"62.3000","4. close":"64.4400","5. volume":"17221300"},"2001-08-24":{"1. open":"58.5000","2. high":"63.0000","3. low":"58.2000","4. close":"62.1900","5. volume":"5859500"},"2001-08-17":{"1. open":"57.6500","2. high":"59.0000","3. low":"56.3000","4. close":"59.0000","5. volume":"4885600"},"2001-08-10":{"1. open":"56.9500","2. high":"58.3000","3. low":"54.8600","4. close":"57.4500","5. volume":"3613100"},"2001-08-03":{"1. open":"58.4000","2. high":"60.2500","3. low":"55.3000","4. close":"56.8000","5. volume":"3826200"},"2001-07-27":{"1. open":"57.8600","2. high":"59.4000","3. low":"52.1200","4. close":"58.6100","5. volume":"4651100"},"2001-07-20":{"1. open":"55.6000","2. high":"58.7000","3. low":"55.5100","4. close":"57.8600","5. volume":"2486400"},"2001-07-13":{"1. open":"55.0000","2. high":"56.9000","3. low":"54.3500","4. close":"55.7500","5. volume":"3520500"},"2001-07-06":{"1. open":"55.3000","2. high":"56.5600","3. low":"54.7000","4. close":"55.0000","5. volume":"2739400"},"2001-06-29":{"1. open":"58.6000","2. high":"59.3900","3. low":"55.0000","4. close":"55.3500","5. volume":"5245300"},"2001-06-22":{"1. open":"59.2000","2. high":"62.5000","3. low":"58.4100","4. close":"59.0400","5. volume":"2988600"},"2001-06-15":{"1. open":"58.5900","2. high":"59.2000","3. low":"56.1000","4. close":"59.2000","5. volume":"3425700"},"2001-06-08":{"1. open":"59.2000","2. high":"61.6900","3. low":"56.2000","4. close":"58.8400","5. volume":"4323500"},"2001-06-01":{"1. open":"55.4500","2. high":"59.3500","3. low":"55.2000","4. close":"59.0400","5. volume":"3204200"},"2001-05-25":{"1. open":"55.4400","2. high":"57.2200","3. low":"52.4600","4. close":"55.4100","5. volume":"4492100"},"2001-05-18":{"1. open":"52.4000","2. high":"55.6200","3. low":"51.0600","4. close":"55.4300","5. volume":"3237300"},"2001-05-11":{"1. open":"52.9500","2. high":"53.7500","3. low":"50.0000","4. close":"52.0100","5. volume":"3704000"},"2001-05-04":{"1. open":"53.1000","2. high":"55.4000","3. low":"51.0000","4. close":"53.1700","5. volume":"2420800"},"2001-04-27":{"1. open":"51.2000","2. high":"53.6800","3. low":"51.1000","4. close":"52.9200","5. volume":"2606800"},"2001-04-20":{"1. open":"52.6000","2. high":"54.0000","3. low":"50.2800","4. close":"51.4300","5. volume":"3331600"},"2001-04-12":{"1. open":"51.0000","2. high":"53.0500","3. low":"50.7300","4. close":"52.2600","5. volume":"3488700"},"2001-04-06":{"1. open":"49.3000","2. high":"52.0000","3. low":"47.1500","4. close":"51.0700","5. volume":"3593500"},"2001-03-30":{"1. open":"44.5000","2. high":"50.8400","3. low":"43.4500","4. close":"49.0500","5. volume":"5546000"},"2001-03-23":{"1. open":"46.0000","2. high":"46.2700","3. low":"42.0000","4. close":"44.3900","5. volume":"8495000"},"2001-03-16":{"1. open":"53.5500","2. high":"53.7700","3. low":"47.4000","4. close":"48.4800","5. volume":"2043100"},"2001-03-09":{"1. open":"57.3000","2. high":"57.9700","3. low":"53.4000","4. close":"53.7800","5. volume":"3172000"},"2001-03-02":{"1. open":"54.2500","2. high":"57.3000","3. low":"53.5500","4. close":"56.1100","5. volume":"3033500"},"2001-02-23":{"1. open":"54.9900","2. high":"56.4000","3. low":"53.7500","4. close":"54.5000","5. volume":"2146200"},"2001-02-16":{"1. open":"52.0000","2. high":"55.3800","3. low":"52.0000","4. close":"54.7400","5. volume":"2095600"},"2001-02-09":{"1. open":"49.0000","2. high":"52.4000","3. low":"48.8000","4. close":"52.3000","5. volume":"1761600"},"2001-02-02":{"1. open":"46.7500","2. high":"49.4000","3. low":"46.2600","4. close":"49.1000","5. volume":"2011500"},"2001-01-26":{"1. open":"42.3100","2. high":"48.7500","3. low":"42.1200","4. close":"47.1900","5. volume":"2350500"},"2001-01-19":{"1. open":"49.0000","2. high":"50.1900","3. low":"40.1200","4. close":"42.0600","5. volume":"3531100"},"2001-01-12":{"1. open":"45.0000","2. high":"51.7500","3. low":"45.0000","4. close":"49.1200","5. volume":"3967400"},"2001-01-05":{"1. open":"50.2500","2. high":"53.3100","3. low":"44.0000","4. close":"45.1200","5. volume":"3804100"},"2000-12-29":{"1. open":"49.8800","2. high":"53.6900","3. low":"49.7500","4. close":"50.5000","5. volume":"1693500"},"2000-12-22":{"1. open":"46.2500","2. high":"50.2500","3. low":"46.1200","4. close":"49.9400","5. volume":"3491500"},"2000-12-15":{"1. open":"43.1200","2. high":"47.2500","3. low":"40.9400","4. close":"46.0000","5. volume":"3629100"},"2000-12-08":{"1. open":"47.6200","2. high":"47.6200","3. low":"40.0600","4. close":"42.7500","5. volume":"7768200"},"2000-12-01":{"1. open":"49.2500","2. high":"52.2500","3. low":"48.0000","4. close":"48.8800","5. volume":"2772000"},"2000-11-24":{"1. open":"47.3100","2. high":"50.6200","3. low":"46.8800","4. close":"49.3100","5. volume":"1537600"},"2000-11-17":{"1. open":"46.1200","2. high":"48.9400","3. low":"43.1200","4. close":"47.9400","5. volume":"2211600"},"2000-11-10":{"1. open":"40.6900","2. high":"46.8800","3. low":"40.0600","4. close":"46.6900","5. volume":"2792300"},"2000-11-03":{"1. open":"41.7500","2. high":"44.6900","3. low":"38.3800","4. close":"40.6900","5. volume":"2935500"},"2000-10-27":{"1. open":"44.6900","2. high":"46.6900","3. low":"39.6900","4. close":"42.0000","5. volume":"2569600"},"2000-10-20":{"1. open":"44.6900","2. high":"46.5000","3. low":"43.5600","4. close":"44.6900","5. volume":"1432500"},"2000-10-13":{"1. open":"48.0600","2. high":"48.8800","3. low":"43.0000","4. close":"45.1900","5. volume":"2099100"},"2000-10-06":{"1. open":"47.5000","2. high":"49.5000","3. low":"47.0000","4. close":"47.7500","5. volume":"7365700"},"2000-09-29":{"1. open":"44.0000","2. high":"48.0000","3. low":"43.4400","4. close":"47.0000","5. volume":"4087700"},"2000-09-22":{"1. open":"38.4400","2. high":"42.3100","3. low":"36.3800","4. close":"42.2800","5. volume":"1983900"},"2000-09-15":{"1. open":"34.5000","2. high":"38.8800","3. low":"33.4400","4. close":"38.8100","5. volume":"958100"},"2000-09-08":{"1. open":"34.4400","2. high":"35.2500","3. low":"31.9400","4. close":"34.1900","5. volume":"675400"},"2000-09-01":{"1. open":"34.8800","2. high":"35.6200","3. low":"33.4400","4. close":"34.8100","5. volume":"1304700"},"2000-08-25":{"1. open":"35.3100","2. high":"37.8800","3. low":"34.6900","4. close":"34.8100","5. volume":"1123600"},"2000-08-18":{"1. open":"36.7500","2. high":"37.5000","3. low":"34.8800","4. close":"35.6900","5. volume":"649800"},"2000-08-11":{"1. open":"35.9400","2. high":"38.5000","3. low":"35.4400","4. close":"37.2500","5. volume":"1605500"},"2000-08-04":{"1. open":"34.0000","2. high":"36.5600","3. low":"33.7500","4. close":"36.0000","5. volume":"1695700"},"2000-07-28":{"1. open":"31.0000","2. high":"36.2500","3. low":"30.0000","4. close":"34.7500","5. volume":"1969200"},"2000-07-21":{"1. open":"30.1900","2. high":"32.5600","3. low":"29.5000","4. close":"31.0000","5. volume":"1304300"},"2000-07-14":{"1. open":"34.5600","2. high":"35.1200","3. low":"29.0000","4. close":"30.4400","5. volume":"1684600"},"2000-07-07":{"1. open":"31.1900","2. high":"35.0000","3. low":"29.8100","4. close":"34.6900","5. volume":"1251800"},"2000-06-30":{"1. open":"28.4400","2. high":"32.3800","3. low":"28.0600","4. close":"31.0200","5. volume":"1969100"},"2000-06-23":{"1. open":"29.4400","2. high":"30.0000","3. low":"27.5000","4. close":"28.4400","5. volume":"1182400"},"2000-06-16":{"1. open":"25.7500","2. high":"29.4400","3. low":"25.6200","4. close":"29.4400","5. volume":"2467000"},"2000-06-09":{"1. open":"25.0600","2. high":"26.4400","3. low":"24.3800","4. close":"25.7500","5. volume":"1526600"},"2000-06-02":{"1. open":"24.5000","2. high":"25.6900","3. low":"24.1300","4. close":"25.2500","5. volume":"1517500"},"2000-05-26":{"1. open":"22.0000","2. high":"26.0000","3. low":"21.2500","4. close":"24.8800","5. volume":"3629900"},"2000-05-19":{"1. open":"17.6900","2. high":"22.3700","3. low":"17.6900","4. close":"22.0000","5. volume":"2140900"},"2000-05-12":{"1. open":"18.7500","2. high":"18.8100","3. low":"17.6200","4. close":"17.6900","5. volume":"661400"},"2000-05-05":{"1. open":"20.0000","2. high":"20.0000","3. low":"17.8100","4. close":"19.0000","5. volume":"916600"},"2000-04-28":{"1. open":"18.0000","2. high":"20.0000","3. low":"17.5000","4. close":"20.0000","5. volume":"1192000"},"2000-04-20":{"1. open":"16.1900","2. high":"18.5000","3. low":"16.0000","4. close":"18.0600","5. volume":"586400"},"2000-04-14":{"1. open":"16.6900","2. high":"18.0000","3. low":"15.5600","4. close":"17.1200","5. volume":"816500"},"2000-04-07":{"1. open":"14.9400","2. high":"18.0000","3. low":"14.2500","4. close":"16.7500","5. volume":"1456800"},"2000-03-31":{"1. open":"15.0000","2. high":"15.6200","3. low":"14.1900","4. close":"15.0000","5. volume":"1139600"},"2000-03-24":{"1. open":"15.7500","2. high":"16.9400","3. low":"14.6200","4. close":"15.0000","5. volume":"1938700"},"2000-03-17":{"1. open":"13.0000","2. high":"16.3100","3. low":"12.0000","4. close":"15.8100","5. volume":"1805800"},"2000-03-10":{"1. open":"14.5600","2. high":"14.7500","3. low":"12.5000","4. close":"13.0000","5. volume":"1783500"},"2000-03-03":{"1. open":"14.0000","2. high":"15.1300","3. low":"13.7500","4. close":"14.3100","5. volume":"2538200"},"2000-02-25":{"1. open":"15.7500","2. high":"16.0000","3. low":"13.7500","4. close":"14.0000","5. volume":"1288600"},"2000-02-18":{"1. open":"16.8800","2. high":"16.8800","3. low":"15.4400","4. close":"15.6900","5. volume":"4377000"},"2000-02-11":{"1. open":"18.1900","2. high":"18.3800","3. low":"16.3100","4. close":"16.5000","5. volume":"964400"},"2000-02-04":{"1. open":"18.7500","2. high":"20.1900","3. low":"18.0600","4. close":"18.4400","5. volume":"1432900"},"2000-01-28":{"1. open":"19.5000","2. high":"19.8800","3. low":"17.8700","4. close":"18.7500","5. volume":"1774800"},"2000-01-21":{"1. open":"21.2500","2. high":"21.9400","3. low":"18.7500","4. close":"19.2500","5. volume":"1937400"},"2000-01-14":{"1. open":"19.0000","2. high":"23.8100","3. low":"19.0000","4. close":"22.1900","5. volume":"2704100"},"2000-01-07":{"1. open":"15.5000","2. high":"19.0000","3. low":"14.0000","4. close":"19.0000","5. volume":"2444500"},"1999-12-31":{"1. open":"13.7500","2. high":"15.5000","3. low":"13.6900","4. close":"15.1900","5. volume":"1294500"},"1999-12-23":{"1. open":"12.8800","2. high":"13.4400","3. low":"12.5600","4. close":"13.3700","5. volume":"1291000"},"1999-12-17":{"1. open":"12.8800","2. high":"13.4400","3. low":"12.3100","4. close":"12.8100","5. volume":"1838700"},"1999-12-10":{"1. open":"11.7500","2. high":"12.8800","3. low":"11.5600","4. close":"12.8800","5. volume":"1575300"},"1999-12-03":{"1. open":"12.3100","2. high":"12.5600","3. low":"11.5600","4. close":"11.7500","5. volume":"1902200"},"1999-11-26":{"1. open":"13.5000","2. high":"13.6900","3. low":"12.1300","4. close":"12.3100","5. volume":"1537700"},"1999-11-19":{"1. open":"13.1200","2. high":"14.1200","3. low":"12.6900","4. close":"13.6900","5. volume":"4189100"},"1999-11-12":{"1. open":"12.2500","2. high":"13.6900","3. low":"12.1300","4. close":"13.1200","5. volume":"2804600"}}}
\ No newline at end of file
diff --git a/Backend/data/weekly_ABR.json b/Backend/data/weekly_ABR.json
new file mode 100644
index 00000000..d832a8bc
--- /dev/null
+++ b/Backend/data/weekly_ABR.json
@@ -0,0 +1 @@
+{"Meta Data":{"1. Information":"Weekly Prices (open, high, low, close) and Volumes","2. Symbol":"ABR","3. Last Refreshed":"2022-03-28","4. Time Zone":"US/Eastern"},"Weekly Time Series":{"2022-03-28":{"1. open":"17.1800","2. high":"17.3000","3. low":"17.0900","4. close":"17.1900","5. volume":"1526730"},"2022-03-25":{"1. open":"17.3500","2. high":"17.4100","3. low":"16.9100","4. close":"17.1700","5. volume":"13042077"},"2022-03-18":{"1. open":"17.6600","2. high":"17.7700","3. low":"17.1300","4. close":"17.2700","5. volume":"16368273"},"2022-03-11":{"1. open":"17.7100","2. high":"17.9100","3. low":"17.2700","4. close":"17.4900","5. volume":"9515487"},"2022-03-04":{"1. open":"17.7300","2. high":"18.0900","3. low":"17.3400","4. close":"17.6900","5. volume":"12554150"},"2022-02-25":{"1. open":"17.3500","2. high":"17.9100","3. low":"16.7500","4. close":"17.8800","5. volume":"9436523"},"2022-02-18":{"1. open":"17.0000","2. high":"17.4700","3. low":"16.6850","4. close":"17.3300","5. volume":"8041810"},"2022-02-11":{"1. open":"17.1500","2. high":"17.6297","3. low":"16.8700","4. close":"17.0700","5. volume":"8139071"},"2022-02-04":{"1. open":"17.0000","2. high":"17.6000","3. low":"16.8450","4. close":"17.0600","5. volume":"8332444"},"2022-01-28":{"1. open":"16.5000","2. high":"17.7250","3. low":"16.1100","4. close":"17.0600","5. volume":"11930625"},"2022-01-21":{"1. open":"18.3800","2. high":"18.4900","3. low":"17.0100","4. close":"17.0200","5. volume":"7032641"},"2022-01-14":{"1. open":"18.7400","2. high":"18.8700","3. low":"18.3017","4. close":"18.4800","5. volume":"6410662"},"2022-01-07":{"1. open":"18.4000","2. high":"18.8800","3. low":"18.4000","4. close":"18.7400","5. volume":"6566228"},"2021-12-31":{"1. open":"18.1700","2. high":"18.6684","3. low":"17.9700","4. close":"18.3200","5. volume":"5225872"},"2021-12-23":{"1. open":"16.8200","2. high":"18.2400","3. low":"16.1900","4. close":"18.1200","5. volume":"7719111"},"2021-12-17":{"1. open":"18.1100","2. high":"18.1400","3. low":"16.8700","4. close":"17.0700","5. volume":"11347390"},"2021-12-10":{"1. open":"17.5800","2. high":"18.4700","3. low":"17.4750","4. close":"18.1600","5. volume":"6473787"},"2021-12-03":{"1. open":"18.3400","2. high":"18.3700","3. low":"17.2100","4. close":"17.4200","5. volume":"9919735"},"2021-11-26":{"1. open":"18.4100","2. high":"18.5800","3. low":"17.8100","4. close":"18.1100","5. volume":"5244044"},"2021-11-19":{"1. open":"19.2100","2. high":"19.3200","3. low":"18.2700","4. close":"18.4000","5. volume":"6839173"},"2021-11-12":{"1. open":"19.7500","2. high":"19.9600","3. low":"19.2000","4. close":"19.2100","5. volume":"8215018"},"2021-11-05":{"1. open":"20.2000","2. high":"20.7400","3. low":"19.3700","4. close":"19.6300","5. volume":"14224090"},"2021-10-29":{"1. open":"19.7900","2. high":"20.3000","3. low":"19.6650","4. close":"20.1100","5. volume":"7048705"},"2021-10-22":{"1. open":"19.1500","2. high":"19.9300","3. low":"19.1500","4. close":"19.7700","5. volume":"5182853"},"2021-10-15":{"1. open":"19.2400","2. high":"19.5000","3. low":"18.9600","4. close":"19.1900","5. volume":"5440401"},"2021-10-08":{"1. open":"18.8900","2. high":"19.2850","3. low":"18.6800","4. close":"19.1500","5. volume":"5546751"},"2021-10-01":{"1. open":"18.4300","2. high":"18.8800","3. low":"18.2200","4. close":"18.8300","5. volume":"5805266"},"2021-09-24":{"1. open":"17.8400","2. high":"18.4500","3. low":"17.7001","4. close":"18.3700","5. volume":"5668917"},"2021-09-17":{"1. open":"18.0000","2. high":"18.3300","3. low":"17.8050","4. close":"18.0800","5. volume":"8096048"},"2021-09-10":{"1. open":"18.3000","2. high":"18.4100","3. low":"17.9600","4. close":"17.9800","5. volume":"3625447"},"2021-09-03":{"1. open":"18.3500","2. high":"18.4760","3. low":"18.1000","4. close":"18.2900","5. volume":"5772583"},"2021-08-27":{"1. open":"18.0000","2. high":"18.4050","3. low":"17.8100","4. close":"18.3400","5. volume":"6211264"},"2021-08-20":{"1. open":"18.3300","2. high":"18.3400","3. low":"17.1600","4. close":"17.8000","5. volume":"7325240"},"2021-08-13":{"1. open":"18.2800","2. high":"18.7700","3. low":"18.1100","4. close":"18.4300","5. volume":"9821378"},"2021-08-06":{"1. open":"18.3500","2. high":"18.5900","3. low":"17.6800","4. close":"18.3600","5. volume":"6432423"},"2021-07-30":{"1. open":"17.7800","2. high":"18.4800","3. low":"17.6250","4. close":"18.2800","5. volume":"6259834"},"2021-07-23":{"1. open":"17.3400","2. high":"18.0800","3. low":"16.8200","4. close":"17.7000","5. volume":"7450385"},"2021-07-16":{"1. open":"18.1200","2. high":"18.3500","3. low":"17.4900","4. close":"17.7200","5. volume":"5817683"},"2021-07-09":{"1. open":"17.8900","2. high":"18.1200","3. low":"17.0700","4. close":"18.1100","5. volume":"5550154"},"2021-07-02":{"1. open":"18.3900","2. high":"18.4000","3. low":"17.6718","4. close":"17.7700","5. volume":"6217208"},"2021-06-25":{"1. open":"17.5000","2. high":"18.6400","3. low":"17.4888","4. close":"18.3900","5. volume":"10950663"},"2021-06-18":{"1. open":"19.2100","2. high":"19.4770","3. low":"17.3100","4. close":"17.4000","5. volume":"15391449"},"2021-06-11":{"1. open":"18.6200","2. high":"19.4900","3. low":"18.6000","4. close":"19.1000","5. volume":"7190110"},"2021-06-04":{"1. open":"18.3300","2. high":"18.8400","3. low":"18.2750","4. close":"18.5600","5. volume":"5694826"},"2021-05-28":{"1. open":"17.3600","2. high":"18.3800","3. low":"17.1200","4. close":"18.2400","5. volume":"6459754"},"2021-05-21":{"1. open":"17.6500","2. high":"18.0300","3. low":"17.1600","4. close":"17.3000","5. volume":"8757984"},"2021-05-14":{"1. open":"18.0200","2. high":"18.0400","3. low":"16.3700","4. close":"17.6600","5. volume":"11486401"},"2021-05-07":{"1. open":"17.8300","2. high":"17.9500","3. low":"17.1500","4. close":"17.8100","5. volume":"7232029"},"2021-04-30":{"1. open":"17.2900","2. high":"18.0550","3. low":"17.2500","4. close":"17.6800","5. volume":"4682385"},"2021-04-23":{"1. open":"16.5800","2. high":"17.3100","3. low":"15.9500","4. close":"17.2700","5. volume":"5020664"},"2021-04-16":{"1. open":"16.0000","2. high":"16.6800","3. low":"15.9800","4. close":"16.5100","5. volume":"4091614"},"2021-04-09":{"1. open":"16.2000","2. high":"16.2300","3. low":"15.8100","4. close":"15.9300","5. volume":"5603672"},"2021-04-01":{"1. open":"15.5400","2. high":"16.1600","3. low":"15.4100","4. close":"16.1600","5. volume":"8243176"},"2021-03-26":{"1. open":"16.6100","2. high":"16.6100","3. low":"15.0000","4. close":"15.4000","5. volume":"9855755"},"2021-03-19":{"1. open":"16.7500","2. high":"16.9100","3. low":"16.1800","4. close":"16.6300","5. volume":"5640203"},"2021-03-12":{"1. open":"15.7100","2. high":"16.7800","3. low":"15.7000","4. close":"16.6900","5. volume":"5780942"},"2021-03-05":{"1. open":"17.0300","2. high":"17.1200","3. low":"14.8200","4. close":"15.6800","5. volume":"8900483"},"2021-02-26":{"1. open":"16.3000","2. high":"17.1899","3. low":"15.9100","4. close":"16.6700","5. volume":"12597364"},"2021-02-19":{"1. open":"15.5000","2. high":"16.1799","3. low":"15.2400","4. close":"16.1700","5. volume":"4642018"},"2021-02-12":{"1. open":"15.1400","2. high":"15.4617","3. low":"14.8800","4. close":"15.3500","5. volume":"5279747"},"2021-02-05":{"1. open":"14.3900","2. high":"15.8000","3. low":"14.0100","4. close":"15.4500","5. volume":"5648333"},"2021-01-29":{"1. open":"14.5500","2. high":"14.7350","3. low":"14.1000","4. close":"14.2600","5. volume":"5634402"},"2021-01-22":{"1. open":"14.4000","2. high":"14.7500","3. low":"14.2500","4. close":"14.6300","5. volume":"4302217"},"2021-01-15":{"1. open":"14.0800","2. high":"14.5000","3. low":"14.0500","4. close":"14.3800","5. volume":"5717218"},"2021-01-08":{"1. open":"14.2300","2. high":"14.6900","3. low":"13.5400","4. close":"14.2100","5. volume":"6788719"},"2020-12-31":{"1. open":"14.1400","2. high":"14.3400","3. low":"13.8800","4. close":"14.1800","5. volume":"3008940"},"2020-12-24":{"1. open":"14.0000","2. high":"14.2950","3. low":"13.4800","4. close":"14.0500","5. volume":"3544133"},"2020-12-18":{"1. open":"14.0500","2. high":"14.9500","3. low":"14.0500","4. close":"14.2100","5. volume":"9316475"},"2020-12-11":{"1. open":"13.7100","2. high":"14.5400","3. low":"13.5000","4. close":"13.9400","5. volume":"6738291"},"2020-12-04":{"1. open":"13.6900","2. high":"13.9310","3. low":"13.1700","4. close":"13.6600","5. volume":"5834449"},"2020-11-27":{"1. open":"13.3800","2. high":"13.9500","3. low":"13.2888","4. close":"13.6900","5. volume":"4536506"},"2020-11-20":{"1. open":"12.9400","2. high":"13.6000","3. low":"12.7600","4. close":"13.2900","5. volume":"7714694"},"2020-11-13":{"1. open":"13.9000","2. high":"14.3850","3. low":"12.6000","4. close":"12.6700","5. volume":"15806736"},"2020-11-06":{"1. open":"12.0500","2. high":"13.2200","3. low":"12.0100","4. close":"12.9300","5. volume":"9088408"},"2020-10-30":{"1. open":"11.8500","2. high":"12.0700","3. low":"11.0600","4. close":"11.8200","5. volume":"6951877"},"2020-10-23":{"1. open":"11.6400","2. high":"11.9000","3. low":"11.1404","4. close":"11.8900","5. volume":"5510343"},"2020-10-16":{"1. open":"11.8000","2. high":"11.9800","3. low":"11.4100","4. close":"11.5600","5. volume":"4432245"},"2020-10-09":{"1. open":"11.9000","2. high":"12.0800","3. low":"11.5300","4. close":"11.7400","5. volume":"5154600"},"2020-10-02":{"1. open":"11.8400","2. high":"12.0600","3. low":"11.0200","4. close":"11.8500","5. volume":"4473764"},"2020-09-25":{"1. open":"11.8900","2. high":"12.0900","3. low":"10.6800","4. close":"11.6200","5. volume":"6136471"},"2020-09-18":{"1. open":"11.5000","2. high":"12.4000","3. low":"11.4500","4. close":"12.2100","5. volume":"6619314"},"2020-09-11":{"1. open":"11.3000","2. high":"11.9100","3. low":"11.1551","4. close":"11.4100","5. volume":"3730743"},"2020-09-04":{"1. open":"11.7100","2. high":"11.7500","3. low":"10.8900","4. close":"11.3200","5. volume":"6674883"},"2020-08-28":{"1. open":"11.1700","2. high":"11.6700","3. low":"11.0600","4. close":"11.6200","5. volume":"4796113"},"2020-08-21":{"1. open":"11.3300","2. high":"11.3700","3. low":"10.7200","4. close":"11.1000","5. volume":"5703324"},"2020-08-14":{"1. open":"11.5500","2. high":"12.0400","3. low":"10.9100","4. close":"11.3300","5. volume":"8865539"},"2020-08-07":{"1. open":"10.2500","2. high":"11.4300","3. low":"10.0500","4. close":"11.4000","5. volume":"10521168"},"2020-07-31":{"1. open":"8.8000","2. high":"10.1900","3. low":"8.6800","4. close":"10.1900","5. volume":"7528130"},"2020-07-24":{"1. open":"8.6000","2. high":"9.1601","3. low":"8.4300","4. close":"8.8600","5. volume":"5053175"},"2020-07-17":{"1. open":"8.0600","2. high":"8.8200","3. low":"7.7800","4. close":"8.6400","5. volume":"7065436"},"2020-07-10":{"1. open":"9.0900","2. high":"9.0900","3. low":"7.4000","4. close":"7.9400","5. volume":"11496325"},"2020-07-02":{"1. open":"9.0600","2. high":"9.4500","3. low":"8.6700","4. close":"8.8600","5. volume":"6145355"},"2020-06-26":{"1. open":"9.6000","2. high":"10.1500","3. low":"9.1300","4. close":"9.2600","5. volume":"24297584"},"2020-06-19":{"1. open":"9.2900","2. high":"10.2300","3. low":"9.2100","4. close":"9.6700","5. volume":"10697068"},"2020-06-12":{"1. open":"10.3500","2. high":"11.0200","3. low":"8.7600","4. close":"9.8600","5. volume":"14533994"},"2020-06-05":{"1. open":"8.3100","2. high":"10.3900","3. low":"8.0600","4. close":"9.7300","5. volume":"14982651"},"2020-05-29":{"1. open":"8.2900","2. high":"8.9700","3. low":"8.0600","4. close":"8.4200","5. volume":"9576101"},"2020-05-22":{"1. open":"6.6500","2. high":"7.9400","3. low":"6.6300","4. close":"7.8900","5. volume":"10697855"},"2020-05-15":{"1. open":"7.4400","2. high":"7.4500","3. low":"5.6700","4. close":"6.4600","5. volume":"15148045"},"2020-05-08":{"1. open":"6.5000","2. high":"7.7300","3. low":"6.1800","4. close":"7.5100","5. volume":"13991229"},"2020-05-01":{"1. open":"6.0100","2. high":"7.3300","3. low":"5.8400","4. close":"6.6800","5. volume":"12879389"},"2020-04-24":{"1. open":"6.3500","2. high":"6.4500","3. low":"5.6800","4. close":"6.0000","5. volume":"9331404"},"2020-04-17":{"1. open":"7.9600","2. high":"8.1200","3. low":"6.0000","4. close":"6.7600","5. volume":"13053002"},"2020-04-09":{"1. open":"4.1900","2. high":"8.3900","3. low":"4.1600","4. close":"7.8100","5. volume":"18306621"},"2020-04-03":{"1. open":"6.8200","2. high":"6.8200","3. low":"3.7800","4. close":"4.0600","5. volume":"17228211"},"2020-03-27":{"1. open":"5.0200","2. high":"7.4700","3. low":"3.8600","4. close":"6.8400","5. volume":"20819206"},"2020-03-20":{"1. open":"7.5000","2. high":"8.1200","3. low":"3.5400","4. close":"4.8200","5. volume":"29698094"},"2020-03-13":{"1. open":"11.3300","2. high":"11.4200","3. low":"7.7800","4. close":"8.5000","5. volume":"12208375"},"2020-03-06":{"1. open":"12.1900","2. high":"13.6500","3. low":"11.7100","4. close":"12.0900","5. volume":"9339156"},"2020-02-28":{"1. open":"14.6600","2. high":"14.6800","3. low":"11.5000","4. close":"12.1400","5. volume":"16462756"},"2020-02-21":{"1. open":"14.8000","2. high":"15.0700","3. low":"14.6200","4. close":"14.8000","5. volume":"4223812"},"2020-02-14":{"1. open":"15.2500","2. high":"15.2700","3. low":"14.4100","4. close":"14.7800","5. volume":"4728589"},"2020-02-07":{"1. open":"14.8400","2. high":"15.3200","3. low":"14.8100","4. close":"15.2100","5. volume":"4050595"},"2020-01-31":{"1. open":"14.6600","2. high":"15.2000","3. low":"14.4800","4. close":"14.7700","5. volume":"5105617"},"2020-01-24":{"1. open":"14.7000","2. high":"14.9100","3. low":"14.6100","4. close":"14.7500","5. volume":"3558795"},"2020-01-17":{"1. open":"14.3700","2. high":"14.7300","3. low":"14.3700","4. close":"14.7000","5. volume":"4526071"},"2020-01-10":{"1. open":"14.1700","2. high":"14.5500","3. low":"14.1500","4. close":"14.3700","5. volume":"5047061"},"2020-01-03":{"1. open":"14.5600","2. high":"14.5800","3. low":"14.0000","4. close":"14.1900","5. volume":"4286861"},"2019-12-27":{"1. open":"14.6900","2. high":"14.6900","3. low":"14.3400","4. close":"14.5500","5. volume":"2764047"},"2019-12-20":{"1. open":"14.2000","2. high":"14.7600","3. low":"14.1200","4. close":"14.6100","5. volume":"5608371"},"2019-12-13":{"1. open":"14.8100","2. high":"14.8700","3. low":"14.0300","4. close":"14.1400","5. volume":"11966541"},"2019-12-06":{"1. open":"15.2300","2. high":"15.2400","3. low":"14.6800","4. close":"14.7800","5. volume":"5141797"},"2019-11-29":{"1. open":"14.9500","2. high":"15.1800","3. low":"14.8300","4. close":"15.1600","5. volume":"2838903"},"2019-11-22":{"1. open":"15.0000","2. high":"15.1800","3. low":"14.8700","4. close":"14.9200","5. volume":"4568331"},"2019-11-15":{"1. open":"15.4000","2. high":"15.4000","3. low":"14.8100","4. close":"15.0400","5. volume":"8478883"},"2019-11-08":{"1. open":"14.2000","2. high":"15.7700","3. low":"14.1000","4. close":"15.4200","5. volume":"22287063"},"2019-11-01":{"1. open":"13.4400","2. high":"14.1200","3. low":"13.3900","4. close":"14.0900","5. volume":"6339097"},"2019-10-25":{"1. open":"13.4600","2. high":"13.6600","3. low":"13.2800","4. close":"13.4000","5. volume":"5514599"},"2019-10-18":{"1. open":"13.2000","2. high":"13.4400","3. low":"13.1500","4. close":"13.4000","5. volume":"6059013"},"2019-10-11":{"1. open":"13.0300","2. high":"13.2300","3. low":"13.0000","4. close":"13.1700","5. volume":"6437770"},"2019-10-04":{"1. open":"13.0500","2. high":"13.2000","3. low":"12.8600","4. close":"13.0300","5. volume":"5106129"},"2019-09-27":{"1. open":"13.2100","2. high":"13.2100","3. low":"13.0000","4. close":"13.0100","5. volume":"3860084"},"2019-09-20":{"1. open":"12.9000","2. high":"13.2000","3. low":"12.7900","4. close":"13.1900","5. volume":"4948662"},"2019-09-13":{"1. open":"12.3900","2. high":"12.9100","3. low":"12.3900","4. close":"12.8400","5. volume":"4965003"},"2019-09-06":{"1. open":"12.5700","2. high":"12.6100","3. low":"12.3500","4. close":"12.3500","5. volume":"3296945"},"2019-08-30":{"1. open":"12.5500","2. high":"12.6400","3. low":"12.3800","4. close":"12.5500","5. volume":"4082110"},"2019-08-23":{"1. open":"12.2700","2. high":"12.6200","3. low":"12.0100","4. close":"12.4800","5. volume":"4716907"},"2019-08-16":{"1. open":"12.6400","2. high":"12.8000","3. low":"11.9200","4. close":"12.2100","5. volume":"5814693"},"2019-08-09":{"1. open":"12.7700","2. high":"12.8100","3. low":"12.1900","4. close":"12.6100","5. volume":"6633954"},"2019-08-02":{"1. open":"12.1100","2. high":"12.8400","3. low":"12.1100","4. close":"12.7800","5. volume":"5484556"},"2019-07-26":{"1. open":"12.1100","2. high":"12.2500","3. low":"12.0000","4. close":"12.1100","5. volume":"3364830"},"2019-07-19":{"1. open":"12.4300","2. high":"12.4400","3. low":"12.0700","4. close":"12.1100","5. volume":"4034650"},"2019-07-12":{"1. open":"12.3500","2. high":"12.4900","3. low":"12.2900","4. close":"12.4200","5. volume":"5282424"},"2019-07-05":{"1. open":"12.2600","2. high":"12.3300","3. low":"12.0900","4. close":"12.3300","5. volume":"4423857"},"2019-06-28":{"1. open":"12.3100","2. high":"12.3200","3. low":"11.7500","4. close":"12.1200","5. volume":"16550947"},"2019-06-21":{"1. open":"12.3500","2. high":"12.4800","3. low":"12.2400","4. close":"12.2700","5. volume":"6514135"},"2019-06-14":{"1. open":"12.5500","2. high":"12.5900","3. low":"11.9600","4. close":"12.3000","5. volume":"9138685"},"2019-06-07":{"1. open":"12.3000","2. high":"12.6100","3. low":"12.2900","4. close":"12.5100","5. volume":"5581565"},"2019-05-31":{"1. open":"12.9500","2. high":"13.0200","3. low":"12.2800","4. close":"12.3100","5. volume":"6267801"},"2019-05-24":{"1. open":"13.2400","2. high":"13.4000","3. low":"12.7300","4. close":"12.9400","5. volume":"8242420"},"2019-05-17":{"1. open":"13.0000","2. high":"13.4700","3. low":"12.7900","4. close":"13.1000","5. volume":"12906113"},"2019-05-10":{"1. open":"13.6800","2. high":"13.8400","3. low":"12.6100","4. close":"13.0400","5. volume":"10799509"},"2019-05-03":{"1. open":"13.7900","2. high":"13.9000","3. low":"13.5700","4. close":"13.8000","5. volume":"5553178"},"2019-04-26":{"1. open":"13.6900","2. high":"13.9400","3. low":"13.5800","4. close":"13.7800","5. volume":"5135983"},"2019-04-18":{"1. open":"13.7400","2. high":"13.7900","3. low":"13.3700","4. close":"13.6800","5. volume":"3384495"},"2019-04-12":{"1. open":"13.5400","2. high":"13.7500","3. low":"13.3800","4. close":"13.7400","5. volume":"4308042"},"2019-04-05":{"1. open":"13.0100","2. high":"13.6500","3. low":"13.0000","4. close":"13.5400","5. volume":"5580140"},"2019-03-29":{"1. open":"12.8500","2. high":"13.1200","3. low":"12.7500","4. close":"12.9700","5. volume":"3341103"},"2019-03-22":{"1. open":"12.8600","2. high":"12.9700","3. low":"12.7200","4. close":"12.8300","5. volume":"4007761"},"2019-03-15":{"1. open":"12.7000","2. high":"12.9000","3. low":"12.6400","4. close":"12.8600","5. volume":"5472459"},"2019-03-08":{"1. open":"12.9500","2. high":"12.9700","3. low":"12.5700","4. close":"12.6700","5. volume":"4368941"},"2019-03-01":{"1. open":"13.0800","2. high":"13.2300","3. low":"12.6700","4. close":"12.8800","5. volume":"6350238"},"2019-02-22":{"1. open":"12.4100","2. high":"12.9600","3. low":"12.3350","4. close":"12.9600","5. volume":"7874095"},"2019-02-15":{"1. open":"11.9300","2. high":"12.3300","3. low":"11.7600","4. close":"12.3000","5. volume":"4938770"},"2019-02-08":{"1. open":"11.9100","2. high":"12.0500","3. low":"11.7500","4. close":"11.9000","5. volume":"3238206"},"2019-02-01":{"1. open":"11.4700","2. high":"12.0200","3. low":"11.4300","4. close":"11.9100","5. volume":"4940896"},"2019-01-25":{"1. open":"11.3400","2. high":"11.5300","3. low":"11.0500","4. close":"11.4700","5. volume":"3155546"},"2019-01-18":{"1. open":"11.3200","2. high":"11.4700","3. low":"11.2600","4. close":"11.3300","5. volume":"3428555"},"2019-01-11":{"1. open":"10.6500","2. high":"11.4300","3. low":"10.6100","4. close":"11.3200","5. volume":"5742102"},"2019-01-04":{"1. open":"10.2800","2. high":"10.6400","3. low":"9.9400","4. close":"10.6200","5. volume":"4401377"},"2018-12-28":{"1. open":"9.9200","2. high":"10.3299","3. low":"9.6200","4. close":"10.2400","5. volume":"5364896"},"2018-12-21":{"1. open":"11.5000","2. high":"11.5200","3. low":"9.9600","4. close":"9.9600","5. volume":"12089213"},"2018-12-14":{"1. open":"11.8000","2. high":"11.8600","3. low":"11.4400","4. close":"11.4600","5. volume":"6416775"},"2018-12-07":{"1. open":"11.9100","2. high":"12.0500","3. low":"11.6112","4. close":"11.8000","5. volume":"6358657"},"2018-11-30":{"1. open":"12.0800","2. high":"12.3200","3. low":"11.8300","4. close":"11.8500","5. volume":"9971815"},"2018-11-23":{"1. open":"12.1300","2. high":"12.1900","3. low":"11.6200","4. close":"11.9800","5. volume":"4121441"},"2018-11-16":{"1. open":"12.4100","2. high":"12.7900","3. low":"11.8600","4. close":"12.1000","5. volume":"8118572"},"2018-11-09":{"1. open":"12.2700","2. high":"12.3300","3. low":"11.9500","4. close":"12.3200","5. volume":"5539409"},"2018-11-02":{"1. open":"11.8600","2. high":"12.4100","3. low":"11.7300","4. close":"12.2400","5. volume":"6070859"},"2018-10-26":{"1. open":"11.8300","2. high":"11.9800","3. low":"11.4800","4. close":"11.7500","5. volume":"4294792"},"2018-10-19":{"1. open":"11.6500","2. high":"11.9900","3. low":"11.5700","4. close":"11.7800","5. volume":"3279792"},"2018-10-12":{"1. open":"11.5000","2. high":"11.8400","3. low":"11.4200","4. close":"11.6400","5. volume":"4126541"},"2018-10-05":{"1. open":"11.5000","2. high":"11.6400","3. low":"11.3500","4. close":"11.4200","5. volume":"3561634"},"2018-09-28":{"1. open":"11.6500","2. high":"11.6700","3. low":"11.2300","4. close":"11.4800","5. volume":"4492049"},"2018-09-21":{"1. open":"12.0500","2. high":"12.0900","3. low":"11.4600","4. close":"11.6200","5. volume":"7709610"},"2018-09-14":{"1. open":"12.0600","2. high":"12.2100","3. low":"11.9900","4. close":"12.0200","5. volume":"3509231"},"2018-09-07":{"1. open":"12.2600","2. high":"12.3500","3. low":"11.9100","4. close":"12.0200","5. volume":"5393823"},"2018-08-31":{"1. open":"12.0800","2. high":"12.2600","3. low":"11.9700","4. close":"12.2600","5. volume":"4312351"},"2018-08-24":{"1. open":"11.6300","2. high":"12.0500","3. low":"11.5800","4. close":"12.0400","5. volume":"5938638"},"2018-08-17":{"1. open":"11.4900","2. high":"11.6400","3. low":"11.2300","4. close":"11.6200","5. volume":"7327403"},"2018-08-10":{"1. open":"11.7500","2. high":"11.8100","3. low":"11.2700","4. close":"11.4400","5. volume":"7489093"},"2018-08-03":{"1. open":"11.3500","2. high":"11.7500","3. low":"11.2200","4. close":"11.7400","5. volume":"7053603"},"2018-07-27":{"1. open":"11.3100","2. high":"11.4000","3. low":"11.0400","4. close":"11.1600","5. volume":"5449186"},"2018-07-20":{"1. open":"10.9000","2. high":"11.7200","3. low":"10.8500","4. close":"11.2300","5. volume":"15989786"},"2018-07-13":{"1. open":"10.9400","2. high":"11.0000","3. low":"10.7800","4. close":"10.8900","5. volume":"7654934"},"2018-07-06":{"1. open":"10.4300","2. high":"10.9300","3. low":"10.4300","4. close":"10.8500","5. volume":"5279624"},"2018-06-29":{"1. open":"10.0200","2. high":"10.6700","3. low":"10.0200","4. close":"10.4300","5. volume":"13604930"},"2018-06-22":{"1. open":"9.9500","2. high":"10.2700","3. low":"9.9500","4. close":"10.0200","5. volume":"10626400"},"2018-06-15":{"1. open":"9.5700","2. high":"10.1000","3. low":"9.5700","4. close":"9.9400","5. volume":"10640924"},"2018-06-08":{"1. open":"9.4700","2. high":"9.5900","3. low":"9.2700","4. close":"9.5400","5. volume":"3973903"},"2018-06-01":{"1. open":"9.4400","2. high":"9.6000","3. low":"9.4400","4. close":"9.4400","5. volume":"8115984"},"2018-05-25":{"1. open":"9.2700","2. high":"9.5000","3. low":"9.2500","4. close":"9.4400","5. volume":"3740654"},"2018-05-18":{"1. open":"9.3000","2. high":"9.3900","3. low":"8.9300","4. close":"9.2600","5. volume":"8696847"},"2018-05-11":{"1. open":"9.1700","2. high":"9.5100","3. low":"9.1700","4. close":"9.4500","5. volume":"5388423"},"2018-05-04":{"1. open":"8.8000","2. high":"9.1800","3. low":"8.6800","4. close":"9.1600","5. volume":"3552937"},"2018-04-27":{"1. open":"8.6700","2. high":"8.8000","3. low":"8.5900","4. close":"8.7800","5. volume":"1741547"},"2018-04-20":{"1. open":"8.6000","2. high":"8.7100","3. low":"8.5900","4. close":"8.6500","5. volume":"1329888"},"2018-04-13":{"1. open":"8.7400","2. high":"8.8200","3. low":"8.5800","4. close":"8.6000","5. volume":"1911612"},"2018-04-06":{"1. open":"8.8100","2. high":"8.8300","3. low":"8.6700","4. close":"8.7300","5. volume":"2537770"},"2018-03-29":{"1. open":"8.8000","2. high":"8.8400","3. low":"8.7000","4. close":"8.8200","5. volume":"1737736"},"2018-03-23":{"1. open":"8.8800","2. high":"8.9500","3. low":"8.7400","4. close":"8.7600","5. volume":"2748279"},"2018-03-16":{"1. open":"8.7500","2. high":"8.9300","3. low":"8.7300","4. close":"8.8800","5. volume":"3310134"},"2018-03-09":{"1. open":"8.5700","2. high":"8.7600","3. low":"8.4600","4. close":"8.7400","5. volume":"5712987"},"2018-03-02":{"1. open":"8.5900","2. high":"8.7000","3. low":"8.5400","4. close":"8.5600","5. volume":"4893465"},"2018-02-23":{"1. open":"8.4300","2. high":"8.7000","3. low":"8.3000","4. close":"8.5100","5. volume":"2338814"},"2018-02-16":{"1. open":"8.0800","2. high":"8.4500","3. low":"7.9500","4. close":"8.4300","5. volume":"1906508"},"2018-02-09":{"1. open":"8.0600","2. high":"8.1400","3. low":"7.8900","4. close":"8.0600","5. volume":"2797959"},"2018-02-02":{"1. open":"8.4700","2. high":"8.4700","3. low":"8.0700","4. close":"8.0800","5. volume":"2915074"},"2018-01-26":{"1. open":"8.4100","2. high":"8.5600","3. low":"8.3700","4. close":"8.4700","5. volume":"1420203"},"2018-01-19":{"1. open":"8.5000","2. high":"8.5600","3. low":"8.3700","4. close":"8.4400","5. volume":"2051102"},"2018-01-12":{"1. open":"8.5600","2. high":"8.6800","3. low":"8.4300","4. close":"8.5100","5. volume":"2264025"},"2018-01-05":{"1. open":"8.6400","2. high":"8.7800","3. low":"8.5200","4. close":"8.5600","5. volume":"1971452"},"2017-12-29":{"1. open":"8.6400","2. high":"8.7400","3. low":"8.5900","4. close":"8.6400","5. volume":"1069789"},"2017-12-22":{"1. open":"8.8000","2. high":"8.8400","3. low":"8.5200","4. close":"8.6400","5. volume":"2646296"},"2017-12-15":{"1. open":"8.6200","2. high":"8.7500","3. low":"8.5100","4. close":"8.7100","5. volume":"6241372"},"2017-12-08":{"1. open":"8.7000","2. high":"8.7700","3. low":"8.6050","4. close":"8.6600","5. volume":"2309239"},"2017-12-01":{"1. open":"8.7500","2. high":"8.7700","3. low":"8.5500","4. close":"8.6500","5. volume":"2290251"},"2017-11-24":{"1. open":"8.5200","2. high":"8.7700","3. low":"8.4800","4. close":"8.7500","5. volume":"1380002"},"2017-11-17":{"1. open":"8.5500","2. high":"8.6000","3. low":"8.1600","4. close":"8.5000","5. volume":"2490078"},"2017-11-10":{"1. open":"8.6100","2. high":"8.6100","3. low":"8.2500","4. close":"8.4900","5. volume":"2726485"},"2017-11-03":{"1. open":"8.2700","2. high":"8.6900","3. low":"8.1520","4. close":"8.5500","5. volume":"1861459"},"2017-10-27":{"1. open":"8.4000","2. high":"8.4115","3. low":"8.1200","4. close":"8.2800","5. volume":"1609360"},"2017-10-20":{"1. open":"8.3500","2. high":"8.5300","3. low":"8.3300","4. close":"8.3900","5. volume":"1942256"},"2017-10-13":{"1. open":"8.4100","2. high":"8.4500","3. low":"8.3000","4. close":"8.3200","5. volume":"1626665"},"2017-10-06":{"1. open":"8.2000","2. high":"8.5000","3. low":"8.2000","4. close":"8.4100","5. volume":"1703163"},"2017-09-29":{"1. open":"8.0200","2. high":"8.2100","3. low":"7.8800","4. close":"8.2000","5. volume":"2620028"},"2017-09-22":{"1. open":"8.0500","2. high":"8.0600","3. low":"7.9500","4. close":"8.0000","5. volume":"1024975"},"2017-09-15":{"1. open":"8.0000","2. high":"8.1300","3. low":"7.9900","4. close":"8.0400","5. volume":"1126058"},"2017-09-08":{"1. open":"8.2500","2. high":"8.2558","3. low":"7.9800","4. close":"8.0000","5. volume":"1130232"},"2017-09-01":{"1. open":"8.0400","2. high":"8.2700","3. low":"7.9700","4. close":"8.2400","5. volume":"928035"},"2017-08-25":{"1. open":"8.0500","2. high":"8.0809","3. low":"7.9600","4. close":"7.9900","5. volume":"1174886"},"2017-08-18":{"1. open":"8.0000","2. high":"8.1700","3. low":"7.9600","4. close":"8.0300","5. volume":"1524195"},"2017-08-11":{"1. open":"8.3200","2. high":"8.3500","3. low":"8.0899","4. close":"8.1800","5. volume":"2096722"},"2017-08-04":{"1. open":"8.2500","2. high":"8.4400","3. low":"8.2000","4. close":"8.2900","5. volume":"1767104"},"2017-07-28":{"1. open":"8.3600","2. high":"8.5000","3. low":"8.1900","4. close":"8.2500","5. volume":"1657647"},"2017-07-21":{"1. open":"8.2500","2. high":"8.3900","3. low":"8.1600","4. close":"8.3700","5. volume":"1085254"},"2017-07-14":{"1. open":"8.1800","2. high":"8.3500","3. low":"8.1100","4. close":"8.2300","5. volume":"1365768"},"2017-07-07":{"1. open":"8.3700","2. high":"8.4600","3. low":"8.1200","4. close":"8.1800","5. volume":"860386"},"2017-06-30":{"1. open":"8.4100","2. high":"8.5500","3. low":"8.3100","4. close":"8.3400","5. volume":"1702800"},"2017-06-23":{"1. open":"8.4000","2. high":"8.4900","3. low":"8.2500","4. close":"8.4100","5. volume":"1025952"},"2017-06-16":{"1. open":"8.5000","2. high":"8.5400","3. low":"8.2500","4. close":"8.4100","5. volume":"1790229"},"2017-06-09":{"1. open":"8.3200","2. high":"8.5850","3. low":"8.1100","4. close":"8.4900","5. volume":"2335981"},"2017-06-02":{"1. open":"8.2000","2. high":"8.3400","3. low":"8.1400","4. close":"8.2500","5. volume":"1103147"},"2017-05-26":{"1. open":"8.1500","2. high":"8.2900","3. low":"8.1300","4. close":"8.1900","5. volume":"1814472"},"2017-05-19":{"1. open":"8.0300","2. high":"8.2700","3. low":"7.8300","4. close":"8.1700","5. volume":"4300599"},"2017-05-12":{"1. open":"8.9000","2. high":"8.9900","3. low":"8.1000","4. close":"8.2000","5. volume":"8095875"},"2017-05-05":{"1. open":"8.6500","2. high":"8.8000","3. low":"8.4000","4. close":"8.6300","5. volume":"1281611"},"2017-04-28":{"1. open":"8.6600","2. high":"8.7900","3. low":"8.5000","4. close":"8.6300","5. volume":"865378"},"2017-04-21":{"1. open":"8.5100","2. high":"8.7400","3. low":"8.5000","4. close":"8.6500","5. volume":"940907"},"2017-04-13":{"1. open":"8.4500","2. high":"8.6600","3. low":"8.4040","4. close":"8.5000","5. volume":"777017"},"2017-04-07":{"1. open":"8.4000","2. high":"8.6100","3. low":"8.3300","4. close":"8.4500","5. volume":"1614334"},"2017-03-31":{"1. open":"8.0800","2. high":"8.4000","3. low":"8.0400","4. close":"8.3800","5. volume":"1614082"},"2017-03-24":{"1. open":"8.0000","2. high":"8.1900","3. low":"7.8700","4. close":"8.0400","5. volume":"1083888"},"2017-03-17":{"1. open":"7.6800","2. high":"8.0350","3. low":"7.5250","4. close":"7.9700","5. volume":"740819"},"2017-03-10":{"1. open":"7.6500","2. high":"7.8500","3. low":"7.5500","4. close":"7.7600","5. volume":"895952"},"2017-03-03":{"1. open":"7.3700","2. high":"7.6500","3. low":"7.3500","4. close":"7.6400","5. volume":"597034"},"2017-02-24":{"1. open":"7.3300","2. high":"7.5000","3. low":"7.3299","4. close":"7.3600","5. volume":"275218"},"2017-02-17":{"1. open":"7.3300","2. high":"7.4400","3. low":"7.2900","4. close":"7.3200","5. volume":"476482"},"2017-02-10":{"1. open":"7.4000","2. high":"7.4298","3. low":"7.2600","4. close":"7.3200","5. volume":"421405"},"2017-02-03":{"1. open":"7.4700","2. high":"7.4800","3. low":"7.1100","4. close":"7.4000","5. volume":"485646"},"2017-01-27":{"1. open":"7.5000","2. high":"7.5624","3. low":"7.4100","4. close":"7.5000","5. volume":"389790"},"2017-01-20":{"1. open":"7.5800","2. high":"7.5900","3. low":"7.4000","4. close":"7.5100","5. volume":"295539"},"2017-01-13":{"1. open":"7.6300","2. high":"7.6800","3. low":"7.5000","4. close":"7.5600","5. volume":"360668"},"2017-01-06":{"1. open":"7.5000","2. high":"7.6900","3. low":"7.4300","4. close":"7.6400","5. volume":"567324"},"2016-12-30":{"1. open":"7.4700","2. high":"7.5300","3. low":"7.3800","4. close":"7.4600","5. volume":"337321"},"2016-12-23":{"1. open":"6.9500","2. high":"7.5000","3. low":"6.9500","4. close":"7.4700","5. volume":"613472"},"2016-12-16":{"1. open":"7.4400","2. high":"7.4700","3. low":"6.9200","4. close":"6.9300","5. volume":"2012483"},"2016-12-09":{"1. open":"7.4800","2. high":"7.6800","3. low":"7.4000","4. close":"7.5200","5. volume":"711518"},"2016-12-02":{"1. open":"7.4700","2. high":"7.5100","3. low":"7.3400","4. close":"7.4700","5. volume":"649744"},"2016-11-25":{"1. open":"7.4000","2. high":"7.5000","3. low":"7.2600","4. close":"7.4600","5. volume":"291497"},"2016-11-18":{"1. open":"7.3200","2. high":"7.8800","3. low":"7.2800","4. close":"7.4100","5. volume":"718073"},"2016-11-11":{"1. open":"7.3100","2. high":"7.3600","3. low":"7.1900","4. close":"7.2800","5. volume":"664971"},"2016-11-04":{"1. open":"7.3500","2. high":"7.3900","3. low":"7.2000","4. close":"7.2200","5. volume":"296587"},"2016-10-28":{"1. open":"7.3800","2. high":"7.4950","3. low":"7.2700","4. close":"7.3100","5. volume":"481040"},"2016-10-21":{"1. open":"7.3300","2. high":"7.5800","3. low":"7.2050","4. close":"7.5200","5. volume":"535773"},"2016-10-14":{"1. open":"7.3500","2. high":"7.4700","3. low":"7.2832","4. close":"7.3600","5. volume":"348244"},"2016-10-07":{"1. open":"7.3300","2. high":"7.4350","3. low":"7.0500","4. close":"7.3500","5. volume":"789036"},"2016-09-30":{"1. open":"7.5000","2. high":"7.6800","3. low":"7.2700","4. close":"7.4200","5. volume":"786894"},"2016-09-23":{"1. open":"7.4000","2. high":"7.6600","3. low":"7.3800","4. close":"7.6100","5. volume":"405059"},"2016-09-16":{"1. open":"7.5400","2. high":"7.6500","3. low":"7.3500","4. close":"7.3800","5. volume":"587432"},"2016-09-09":{"1. open":"7.8300","2. high":"7.9900","3. low":"7.5500","4. close":"7.5500","5. volume":"569060"},"2016-09-02":{"1. open":"7.7600","2. high":"7.8900","3. low":"7.7000","4. close":"7.7900","5. volume":"559217"},"2016-08-26":{"1. open":"7.3100","2. high":"7.8000","3. low":"7.2700","4. close":"7.6900","5. volume":"661106"},"2016-08-19":{"1. open":"7.2500","2. high":"7.3300","3. low":"7.1500","4. close":"7.3000","5. volume":"528193"},"2016-08-12":{"1. open":"7.3000","2. high":"7.3800","3. low":"7.2300","4. close":"7.3000","5. volume":"650399"},"2016-08-05":{"1. open":"7.1100","2. high":"7.4000","3. low":"7.1100","4. close":"7.3500","5. volume":"403444"},"2016-07-29":{"1. open":"7.1600","2. high":"7.2500","3. low":"7.0400","4. close":"7.1500","5. volume":"288972"},"2016-07-22":{"1. open":"7.1700","2. high":"7.2500","3. low":"7.0300","4. close":"7.1400","5. volume":"410180"},"2016-07-15":{"1. open":"7.1800","2. high":"7.3000","3. low":"7.1000","4. close":"7.2000","5. volume":"424556"},"2016-07-08":{"1. open":"7.1000","2. high":"7.1600","3. low":"7.0000","4. close":"7.1400","5. volume":"168788"},"2016-07-01":{"1. open":"6.8300","2. high":"7.2000","3. low":"6.7000","4. close":"7.0900","5. volume":"619663"},"2016-06-24":{"1. open":"6.8400","2. high":"6.9400","3. low":"6.6200","4. close":"6.8800","5. volume":"442138"},"2016-06-17":{"1. open":"6.9900","2. high":"6.9900","3. low":"6.7600","4. close":"6.8000","5. volume":"606704"},"2016-06-10":{"1. open":"6.9600","2. high":"7.0900","3. low":"6.9400","4. close":"6.9900","5. volume":"480880"},"2016-06-03":{"1. open":"6.9600","2. high":"7.0900","3. low":"6.9208","4. close":"6.9900","5. volume":"353572"},"2016-05-27":{"1. open":"6.7900","2. high":"6.9100","3. low":"6.7100","4. close":"6.9000","5. volume":"197430"},"2016-05-20":{"1. open":"6.9800","2. high":"7.0000","3. low":"6.6400","4. close":"6.7400","5. volume":"359329"},"2016-05-13":{"1. open":"6.8800","2. high":"7.1900","3. low":"6.8800","4. close":"7.1100","5. volume":"530516"},"2016-05-06":{"1. open":"6.7100","2. high":"6.9400","3. low":"6.6100","4. close":"6.9100","5. volume":"376231"},"2016-04-29":{"1. open":"6.7500","2. high":"6.8200","3. low":"6.6300","4. close":"6.6800","5. volume":"448487"},"2016-04-22":{"1. open":"6.7000","2. high":"6.8000","3. low":"6.6994","4. close":"6.7300","5. volume":"340774"},"2016-04-15":{"1. open":"6.7000","2. high":"6.8000","3. low":"6.6800","4. close":"6.7100","5. volume":"356753"},"2016-04-08":{"1. open":"6.7700","2. high":"6.7700","3. low":"6.5900","4. close":"6.6800","5. volume":"435007"},"2016-04-01":{"1. open":"6.8000","2. high":"6.9000","3. low":"6.5700","4. close":"6.7700","5. volume":"428911"},"2016-03-24":{"1. open":"6.7200","2. high":"6.8300","3. low":"6.6300","4. close":"6.8000","5. volume":"348394"},"2016-03-18":{"1. open":"6.5500","2. high":"6.8601","3. low":"6.5400","4. close":"6.7200","5. volume":"654856"},"2016-03-11":{"1. open":"6.8400","2. high":"6.8801","3. low":"6.5200","4. close":"6.7200","5. volume":"362330"},"2016-03-04":{"1. open":"6.6000","2. high":"6.9500","3. low":"6.5800","4. close":"6.8100","5. volume":"673600"},"2016-02-26":{"1. open":"6.2700","2. high":"6.6480","3. low":"6.2000","4. close":"6.6100","5. volume":"624131"},"2016-02-19":{"1. open":"6.2100","2. high":"6.3692","3. low":"6.0500","4. close":"6.2600","5. volume":"378241"},"2016-02-12":{"1. open":"6.4600","2. high":"6.4600","3. low":"6.0100","4. close":"6.0500","5. volume":"611816"},"2016-02-05":{"1. open":"6.5400","2. high":"6.5800","3. low":"6.3500","4. close":"6.4800","5. volume":"317421"},"2016-01-29":{"1. open":"6.3800","2. high":"6.5400","3. low":"6.1700","4. close":"6.5400","5. volume":"376211"},"2016-01-22":{"1. open":"6.5100","2. high":"6.5100","3. low":"6.0800","4. close":"6.3800","5. volume":"616087"},"2016-01-15":{"1. open":"7.0500","2. high":"7.1200","3. low":"6.3500","4. close":"6.4800","5. volume":"749768"},"2016-01-08":{"1. open":"7.1500","2. high":"7.3500","3. low":"7.0100","4. close":"7.0400","5. volume":"733003"},"2015-12-31":{"1. open":"7.0700","2. high":"7.2000","3. low":"7.0100","4. close":"7.1500","5. volume":"369102"},"2015-12-24":{"1. open":"7.1400","2. high":"7.2700","3. low":"6.8700","4. close":"7.0500","5. volume":"703548"},"2015-12-18":{"1. open":"6.7900","2. high":"7.3100","3. low":"6.5400","4. close":"7.2600","5. volume":"1717903"},"2015-12-11":{"1. open":"6.7900","2. high":"6.9100","3. low":"6.6500","4. close":"6.7500","5. volume":"350956"},"2015-12-04":{"1. open":"6.7800","2. high":"6.9500","3. low":"6.6800","4. close":"6.7400","5. volume":"350230"},"2015-11-27":{"1. open":"6.7000","2. high":"6.7900","3. low":"6.6000","4. close":"6.7800","5. volume":"249181"},"2015-11-20":{"1. open":"6.6500","2. high":"6.7700","3. low":"6.5600","4. close":"6.7000","5. volume":"410132"},"2015-11-13":{"1. open":"6.5800","2. high":"6.8800","3. low":"6.5800","4. close":"6.7400","5. volume":"706179"},"2015-11-06":{"1. open":"6.2900","2. high":"6.6000","3. low":"6.2700","4. close":"6.5600","5. volume":"477776"},"2015-10-30":{"1. open":"6.4700","2. high":"6.5100","3. low":"6.2480","4. close":"6.2500","5. volume":"573195"},"2015-10-23":{"1. open":"6.4000","2. high":"6.5000","3. low":"6.3500","4. close":"6.4500","5. volume":"251358"},"2015-10-16":{"1. open":"6.4600","2. high":"6.4799","3. low":"6.3500","4. close":"6.3800","5. volume":"300628"},"2015-10-09":{"1. open":"6.3400","2. high":"6.5000","3. low":"6.3300","4. close":"6.4500","5. volume":"290735"},"2015-10-02":{"1. open":"6.4300","2. high":"6.4600","3. low":"6.2300","4. close":"6.3300","5. volume":"450057"},"2015-09-25":{"1. open":"6.5400","2. high":"6.6200","3. low":"6.4000","4. close":"6.4000","5. volume":"436090"},"2015-09-18":{"1. open":"6.2500","2. high":"6.5100","3. low":"6.2300","4. close":"6.5100","5. volume":"413164"},"2015-09-11":{"1. open":"6.3300","2. high":"6.3700","3. low":"6.1700","4. close":"6.2100","5. volume":"281014"},"2015-09-04":{"1. open":"6.3100","2. high":"6.4200","3. low":"6.2100","4. close":"6.2700","5. volume":"403636"},"2015-08-28":{"1. open":"6.3300","2. high":"6.4500","3. low":"6.0300","4. close":"6.2900","5. volume":"983488"},"2015-08-21":{"1. open":"6.5600","2. high":"6.6580","3. low":"6.4000","4. close":"6.5000","5. volume":"490228"},"2015-08-14":{"1. open":"6.5600","2. high":"6.6000","3. low":"6.3800","4. close":"6.5600","5. volume":"690113"},"2015-08-07":{"1. open":"6.8200","2. high":"6.8500","3. low":"6.4800","4. close":"6.5400","5. volume":"735482"},"2015-07-31":{"1. open":"6.6900","2. high":"6.9300","3. low":"6.5800","4. close":"6.8400","5. volume":"881538"},"2015-07-24":{"1. open":"6.8800","2. high":"6.9000","3. low":"6.6600","4. close":"6.6900","5. volume":"687916"},"2015-07-17":{"1. open":"6.7700","2. high":"6.9400","3. low":"6.7700","4. close":"6.8700","5. volume":"481485"},"2015-07-10":{"1. open":"6.7000","2. high":"6.8400","3. low":"6.6500","4. close":"6.7100","5. volume":"553999"},"2015-07-02":{"1. open":"6.7800","2. high":"6.8000","3. low":"6.5700","4. close":"6.6800","5. volume":"672628"},"2015-06-26":{"1. open":"6.8500","2. high":"6.9300","3. low":"6.7500","4. close":"6.8200","5. volume":"824779"},"2015-06-19":{"1. open":"7.0300","2. high":"7.0400","3. low":"6.8300","4. close":"6.8900","5. volume":"744162"},"2015-06-12":{"1. open":"6.9100","2. high":"7.0100","3. low":"6.8300","4. close":"7.0000","5. volume":"1019624"},"2015-06-05":{"1. open":"7.1500","2. high":"7.1600","3. low":"6.9000","4. close":"6.9500","5. volume":"1019835"},"2015-05-29":{"1. open":"7.0200","2. high":"7.2100","3. low":"6.9801","4. close":"7.0900","5. volume":"1278372"},"2015-05-22":{"1. open":"6.8100","2. high":"7.1000","3. low":"6.7600","4. close":"7.0000","5. volume":"2113927"},"2015-05-15":{"1. open":"7.0200","2. high":"7.0200","3. low":"6.5500","4. close":"6.7800","5. volume":"6619204"},"2015-05-08":{"1. open":"7.1700","2. high":"7.1900","3. low":"6.9000","4. close":"6.9900","5. volume":"1366494"},"2015-05-01":{"1. open":"7.0000","2. high":"7.2000","3. low":"6.8500","4. close":"7.0100","5. volume":"517673"},"2015-04-24":{"1. open":"6.9500","2. high":"7.0000","3. low":"6.9000","4. close":"7.0000","5. volume":"239262"},"2015-04-17":{"1. open":"6.9100","2. high":"6.9700","3. low":"6.9000","4. close":"6.9300","5. volume":"293384"},"2015-04-10":{"1. open":"7.0300","2. high":"7.0600","3. low":"6.9100","4. close":"6.9200","5. volume":"375700"},"2015-04-02":{"1. open":"6.9700","2. high":"7.0900","3. low":"6.9600","4. close":"7.0500","5. volume":"246936"},"2015-03-27":{"1. open":"6.9800","2. high":"7.0550","3. low":"6.9500","4. close":"6.9800","5. volume":"303818"},"2015-03-20":{"1. open":"7.0100","2. high":"7.0500","3. low":"6.9500","4. close":"6.9900","5. volume":"381564"},"2015-03-13":{"1. open":"7.0100","2. high":"7.0600","3. low":"6.9500","4. close":"7.0100","5. volume":"298264"},"2015-03-06":{"1. open":"7.2500","2. high":"7.2500","3. low":"7.0000","4. close":"7.0100","5. volume":"406292"},"2015-02-27":{"1. open":"6.9500","2. high":"7.2600","3. low":"6.7500","4. close":"7.1700","5. volume":"342872"},"2015-02-20":{"1. open":"7.2600","2. high":"7.3700","3. low":"7.1000","4. close":"7.1700","5. volume":"444959"},"2015-02-13":{"1. open":"7.3000","2. high":"7.4000","3. low":"7.0900","4. close":"7.1300","5. volume":"677235"},"2015-02-06":{"1. open":"6.9800","2. high":"7.4200","3. low":"6.9500","4. close":"7.3000","5. volume":"532209"},"2015-01-30":{"1. open":"6.8900","2. high":"7.0200","3. low":"6.8200","4. close":"6.9500","5. volume":"430892"},"2015-01-23":{"1. open":"6.9000","2. high":"6.9600","3. low":"6.8200","4. close":"6.8200","5. volume":"603964"},"2015-01-16":{"1. open":"7.0200","2. high":"7.0200","3. low":"6.7800","4. close":"6.9200","5. volume":"798582"},"2015-01-09":{"1. open":"6.8300","2. high":"7.1700","3. low":"6.8100","4. close":"6.9700","5. volume":"783309"},"2015-01-02":{"1. open":"6.7100","2. high":"6.8400","3. low":"6.7100","4. close":"6.8300","5. volume":"386256"},"2014-12-26":{"1. open":"6.6900","2. high":"6.8400","3. low":"6.5500","4. close":"6.6900","5. volume":"389016"},"2014-12-19":{"1. open":"6.7700","2. high":"6.8900","3. low":"6.5876","4. close":"6.6500","5. volume":"1012676"},"2014-12-12":{"1. open":"6.7200","2. high":"6.8100","3. low":"6.6100","4. close":"6.7300","5. volume":"483618"},"2014-12-05":{"1. open":"6.9400","2. high":"6.9500","3. low":"6.7100","4. close":"6.7400","5. volume":"353995"},"2014-11-28":{"1. open":"6.7800","2. high":"6.9300","3. low":"6.7300","4. close":"6.9100","5. volume":"201074"},"2014-11-21":{"1. open":"6.9500","2. high":"6.9500","3. low":"6.7200","4. close":"6.7300","5. volume":"267876"},"2014-11-14":{"1. open":"6.9000","2. high":"7.1800","3. low":"6.8400","4. close":"7.0400","5. volume":"725718"},"2014-11-07":{"1. open":"6.7800","2. high":"6.9500","3. low":"6.5100","4. close":"6.8800","5. volume":"242706"},"2014-10-31":{"1. open":"6.6100","2. high":"6.8600","3. low":"6.5000","4. close":"6.7300","5. volume":"333527"},"2014-10-24":{"1. open":"6.4400","2. high":"6.7000","3. low":"6.4400","4. close":"6.5900","5. volume":"303233"},"2014-10-17":{"1. open":"6.5000","2. high":"6.6400","3. low":"6.3200","4. close":"6.4600","5. volume":"378838"},"2014-10-10":{"1. open":"6.6400","2. high":"6.7200","3. low":"6.5000","4. close":"6.5400","5. volume":"316552"},"2014-10-03":{"1. open":"6.6700","2. high":"6.7700","3. low":"6.5500","4. close":"6.5900","5. volume":"541155"},"2014-09-26":{"1. open":"6.9200","2. high":"6.9200","3. low":"6.6100","4. close":"6.7100","5. volume":"488251"},"2014-09-19":{"1. open":"6.8000","2. high":"7.0000","3. low":"6.6010","4. close":"7.0000","5. volume":"713200"},"2014-09-12":{"1. open":"6.9700","2. high":"6.9700","3. low":"6.7600","4. close":"6.8300","5. volume":"710400"},"2014-09-05":{"1. open":"7.0000","2. high":"7.0400","3. low":"6.8800","4. close":"6.9400","5. volume":"402600"},"2014-08-29":{"1. open":"6.9500","2. high":"7.0200","3. low":"6.9100","4. close":"6.9900","5. volume":"546200"},"2014-08-22":{"1. open":"6.9700","2. high":"6.9900","3. low":"6.8900","4. close":"6.9800","5. volume":"537300"},"2014-08-15":{"1. open":"7.0800","2. high":"7.1000","3. low":"6.8500","4. close":"6.9100","5. volume":"698700"},"2014-08-08":{"1. open":"7.1100","2. high":"7.1100","3. low":"6.9200","4. close":"6.9700","5. volume":"576400"},"2014-08-01":{"1. open":"7.1800","2. high":"7.2200","3. low":"7.0000","4. close":"7.0200","5. volume":"372300"},"2014-07-25":{"1. open":"7.0800","2. high":"7.3000","3. low":"7.0500","4. close":"7.1900","5. volume":"682000"},"2014-07-18":{"1. open":"6.8800","2. high":"7.0000","3. low":"6.8300","4. close":"6.8800","5. volume":"361900"},"2014-07-11":{"1. open":"6.9500","2. high":"6.9810","3. low":"6.8500","4. close":"6.8900","5. volume":"533300"},"2014-07-03":{"1. open":"7.0000","2. high":"7.0800","3. low":"6.9400","4. close":"6.9500","5. volume":"359200"},"2014-06-27":{"1. open":"7.0700","2. high":"7.1260","3. low":"6.7700","4. close":"6.7700","5. volume":"950000"},"2014-06-20":{"1. open":"7.0600","2. high":"7.1500","3. low":"7.0000","4. close":"7.0200","5. volume":"703672"},"2014-06-13":{"1. open":"7.2300","2. high":"7.2650","3. low":"7.0800","4. close":"7.1500","5. volume":"903000"},"2014-06-06":{"1. open":"7.3200","2. high":"7.3200","3. low":"7.1900","4. close":"7.2500","5. volume":"214671"},"2014-05-30":{"1. open":"7.1400","2. high":"7.3200","3. low":"7.0900","4. close":"7.2700","5. volume":"479700"},"2014-05-23":{"1. open":"7.0200","2. high":"7.1400","3. low":"6.9800","4. close":"7.1000","5. volume":"282200"},"2014-05-16":{"1. open":"7.0600","2. high":"7.1790","3. low":"6.9600","4. close":"7.0100","5. volume":"614000"},"2014-05-09":{"1. open":"7.1900","2. high":"7.1900","3. low":"7.0000","4. close":"7.0600","5. volume":"317100"},"2014-05-02":{"1. open":"7.0000","2. high":"7.1900","3. low":"6.9400","4. close":"7.1600","5. volume":"263814"},"2014-04-25":{"1. open":"7.0000","2. high":"7.0700","3. low":"6.8600","4. close":"7.0200","5. volume":"458000"},"2014-04-17":{"1. open":"6.9300","2. high":"7.0400","3. low":"6.7650","4. close":"7.0100","5. volume":"329500"},"2014-04-11":{"1. open":"7.1700","2. high":"7.3200","3. low":"6.9100","4. close":"6.9600","5. volume":"610200"},"2014-04-04":{"1. open":"6.8500","2. high":"7.3600","3. low":"6.7900","4. close":"7.1800","5. volume":"944800"},"2014-03-28":{"1. open":"6.9000","2. high":"6.9000","3. low":"6.6600","4. close":"6.8300","5. volume":"637800"},"2014-03-21":{"1. open":"6.7400","2. high":"6.9500","3. low":"6.6700","4. close":"6.9500","5. volume":"663800"},"2014-03-14":{"1. open":"6.8800","2. high":"6.9100","3. low":"6.6500","4. close":"6.7400","5. volume":"353500"},"2014-03-07":{"1. open":"6.8600","2. high":"6.9800","3. low":"6.6800","4. close":"6.8500","5. volume":"1539300"},"2014-02-28":{"1. open":"6.7900","2. high":"6.9400","3. low":"6.7200","4. close":"6.8600","5. volume":"387900"},"2014-02-21":{"1. open":"7.0100","2. high":"7.2600","3. low":"6.8200","4. close":"6.8200","5. volume":"694800"},"2014-02-14":{"1. open":"6.9500","2. high":"7.0600","3. low":"6.9100","4. close":"7.0400","5. volume":"889500"},"2014-02-07":{"1. open":"6.8600","2. high":"7.0100","3. low":"6.7500","4. close":"6.9500","5. volume":"641800"},"2014-01-31":{"1. open":"6.8500","2. high":"7.0000","3. low":"6.7750","4. close":"6.8700","5. volume":"455000"},"2014-01-24":{"1. open":"6.9200","2. high":"7.0500","3. low":"6.8500","4. close":"6.9200","5. volume":"444700"},"2014-01-17":{"1. open":"6.8200","2. high":"7.0100","3. low":"6.7900","4. close":"6.8800","5. volume":"662700"},"2014-01-10":{"1. open":"6.7700","2. high":"6.9700","3. low":"6.7501","4. close":"6.7900","5. volume":"342800"},"2014-01-03":{"1. open":"6.6000","2. high":"6.8100","3. low":"6.5500","4. close":"6.7600","5. volume":"352700"},"2013-12-27":{"1. open":"6.6800","2. high":"6.8100","3. low":"6.5500","4. close":"6.5800","5. volume":"397400"},"2013-12-20":{"1. open":"6.5400","2. high":"6.6900","3. low":"6.4500","4. close":"6.6700","5. volume":"453468"},"2013-12-13":{"1. open":"6.5900","2. high":"6.7300","3. low":"6.4800","4. close":"6.5400","5. volume":"496100"},"2013-12-06":{"1. open":"6.6700","2. high":"6.6700","3. low":"6.4600","4. close":"6.5900","5. volume":"434400"},"2013-11-29":{"1. open":"6.6300","2. high":"6.7300","3. low":"6.5000","4. close":"6.6300","5. volume":"296800"},"2013-11-22":{"1. open":"6.8100","2. high":"6.8100","3. low":"6.4700","4. close":"6.6200","5. volume":"309496"},"2013-11-15":{"1. open":"6.6100","2. high":"6.8800","3. low":"6.4200","4. close":"6.8500","5. volume":"623500"},"2013-11-08":{"1. open":"6.6500","2. high":"6.7400","3. low":"6.2600","4. close":"6.5200","5. volume":"839400"},"2013-11-01":{"1. open":"7.0500","2. high":"7.0500","3. low":"6.4200","4. close":"6.5800","5. volume":"1168100"},"2013-10-25":{"1. open":"6.9600","2. high":"7.0450","3. low":"6.9000","4. close":"7.0200","5. volume":"641900"},"2013-10-18":{"1. open":"6.6400","2. high":"7.0450","3. low":"6.6000","4. close":"6.9400","5. volume":"1342300"},"2013-10-11":{"1. open":"6.6100","2. high":"6.7950","3. low":"6.5800","4. close":"6.7100","5. volume":"1186200"},"2013-10-04":{"1. open":"6.8200","2. high":"6.9500","3. low":"6.6300","4. close":"6.6300","5. volume":"1718900"},"2013-09-27":{"1. open":"7.2600","2. high":"7.4300","3. low":"6.8000","4. close":"6.8800","5. volume":"6222500"},"2013-09-20":{"1. open":"7.2000","2. high":"7.5000","3. low":"7.1500","4. close":"7.2500","5. volume":"415300"},"2013-09-13":{"1. open":"7.0600","2. high":"7.2650","3. low":"7.0000","4. close":"7.1600","5. volume":"314400"},"2013-09-06":{"1. open":"7.0400","2. high":"7.0900","3. low":"6.8410","4. close":"7.0000","5. volume":"287700"},"2013-08-30":{"1. open":"7.0600","2. high":"7.0600","3. low":"6.7100","4. close":"6.8900","5. volume":"290300"},"2013-08-23":{"1. open":"7.1000","2. high":"7.1300","3. low":"6.6800","4. close":"7.1000","5. volume":"487700"},"2013-08-16":{"1. open":"7.4100","2. high":"7.5400","3. low":"7.1100","4. close":"7.1500","5. volume":"443000"},"2013-08-09":{"1. open":"7.4800","2. high":"7.6500","3. low":"7.2700","4. close":"7.5500","5. volume":"548500"},"2013-08-02":{"1. open":"7.6000","2. high":"7.7400","3. low":"7.2610","4. close":"7.4000","5. volume":"915500"},"2013-07-26":{"1. open":"7.4000","2. high":"7.7200","3. low":"7.3675","4. close":"7.6500","5. volume":"901200"},"2013-07-19":{"1. open":"6.4400","2. high":"7.4800","3. low":"6.3200","4. close":"7.4500","5. volume":"1878400"},"2013-07-12":{"1. open":"6.2000","2. high":"6.4400","3. low":"6.1200","4. close":"6.4000","5. volume":"437900"},"2013-07-05":{"1. open":"6.3300","2. high":"6.7200","3. low":"6.1100","4. close":"6.1900","5. volume":"336700"},"2013-06-28":{"1. open":"6.0600","2. high":"6.5000","3. low":"5.7800","4. close":"6.2800","5. volume":"1179400"},"2013-06-21":{"1. open":"6.8600","2. high":"6.8600","3. low":"5.9700","4. close":"6.2100","5. volume":"1327200"},"2013-06-14":{"1. open":"6.9500","2. high":"7.0900","3. low":"6.6900","4. close":"6.7700","5. volume":"719900"},"2013-06-07":{"1. open":"6.8100","2. high":"7.0000","3. low":"6.7200","4. close":"6.9500","5. volume":"1101300"},"2013-05-31":{"1. open":"7.0500","2. high":"7.0800","3. low":"6.6800","4. close":"6.7800","5. volume":"904500"},"2013-05-24":{"1. open":"7.2500","2. high":"7.3900","3. low":"6.8700","4. close":"7.0300","5. volume":"961700"},"2013-05-17":{"1. open":"7.1500","2. high":"7.2600","3. low":"7.0300","4. close":"7.2200","5. volume":"1182600"},"2013-05-10":{"1. open":"7.5800","2. high":"7.6300","3. low":"7.2500","4. close":"7.2600","5. volume":"867100"},"2013-05-03":{"1. open":"7.5800","2. high":"7.7400","3. low":"7.2500","4. close":"7.4200","5. volume":"888100"},"2013-04-26":{"1. open":"7.2900","2. high":"7.6400","3. low":"7.1400","4. close":"7.5100","5. volume":"724600"},"2013-04-19":{"1. open":"7.7600","2. high":"7.8100","3. low":"7.1000","4. close":"7.2300","5. volume":"1212400"},"2013-04-12":{"1. open":"7.9100","2. high":"8.0800","3. low":"7.7500","4. close":"7.7600","5. volume":"610200"},"2013-04-05":{"1. open":"7.8600","2. high":"7.9700","3. low":"7.7500","4. close":"7.8600","5. volume":"1546300"},"2013-03-28":{"1. open":"7.7500","2. high":"7.8600","3. low":"7.6400","4. close":"7.8400","5. volume":"2153500"},"2013-03-22":{"1. open":"8.1900","2. high":"8.3500","3. low":"7.6000","4. close":"7.6300","5. volume":"6243400"},"2013-03-15":{"1. open":"8.2000","2. high":"8.6000","3. low":"8.0000","4. close":"8.2100","5. volume":"3636700"},"2013-03-08":{"1. open":"7.9400","2. high":"8.4050","3. low":"7.9100","4. close":"8.2100","5. volume":"1777000"},"2013-03-01":{"1. open":"7.8000","2. high":"8.0100","3. low":"7.4900","4. close":"7.9000","5. volume":"1383900"},"2013-02-22":{"1. open":"7.7500","2. high":"8.1200","3. low":"7.3600","4. close":"7.7700","5. volume":"3033500"},"2013-02-15":{"1. open":"7.1700","2. high":"7.7500","3. low":"7.0800","4. close":"7.7000","5. volume":"822163"},"2013-02-08":{"1. open":"7.0400","2. high":"7.2500","3. low":"7.0100","4. close":"7.1500","5. volume":"516200"},"2013-02-01":{"1. open":"7.1200","2. high":"7.1700","3. low":"6.8500","4. close":"7.0700","5. volume":"647700"},"2013-01-25":{"1. open":"7.1600","2. high":"7.2010","3. low":"7.0000","4. close":"7.1200","5. volume":"718600"},"2013-01-18":{"1. open":"6.8400","2. high":"7.3500","3. low":"6.7400","4. close":"7.1600","5. volume":"1494900"},"2013-01-11":{"1. open":"6.6000","2. high":"6.8900","3. low":"6.4010","4. close":"6.8800","5. volume":"1058600"},"2013-01-04":{"1. open":"5.9800","2. high":"6.8800","3. low":"5.9500","4. close":"6.5600","5. volume":"1063200"},"2012-12-28":{"1. open":"5.9300","2. high":"6.0900","3. low":"5.9150","4. close":"6.0000","5. volume":"180700"},"2012-12-21":{"1. open":"5.7000","2. high":"6.2200","3. low":"5.6600","4. close":"5.9700","5. volume":"1036000"},"2012-12-14":{"1. open":"5.1800","2. high":"5.7500","3. low":"5.0600","4. close":"5.6600","5. volume":"1600400"},"2012-12-07":{"1. open":"5.2800","2. high":"5.3100","3. low":"5.0800","4. close":"5.1600","5. volume":"243300"},"2012-11-30":{"1. open":"5.2100","2. high":"5.3100","3. low":"5.1300","4. close":"5.3100","5. volume":"449400"},"2012-11-23":{"1. open":"5.1300","2. high":"5.2300","3. low":"5.0000","4. close":"5.2000","5. volume":"348700"},"2012-11-16":{"1. open":"5.4000","2. high":"5.5100","3. low":"4.7200","4. close":"5.0400","5. volume":"1012600"},"2012-11-09":{"1. open":"5.5400","2. high":"5.5400","3. low":"5.2600","4. close":"5.3800","5. volume":"686100"},"2012-11-02":{"1. open":"5.4400","2. high":"5.5700","3. low":"5.3200","4. close":"5.4600","5. volume":"328600"},"2012-10-26":{"1. open":"5.5300","2. high":"5.5300","3. low":"5.3600","4. close":"5.4000","5. volume":"458900"},"2012-10-19":{"1. open":"5.7000","2. high":"5.7000","3. low":"5.4800","4. close":"5.5000","5. volume":"812200"},"2012-10-12":{"1. open":"5.6600","2. high":"5.7600","3. low":"5.5500","4. close":"5.6500","5. volume":"1275500"},"2012-10-05":{"1. open":"6.0100","2. high":"6.2400","3. low":"5.6550","4. close":"5.7000","5. volume":"3916500"},"2012-09-28":{"1. open":"6.3200","2. high":"6.3800","3. low":"5.9500","4. close":"5.9700","5. volume":"354100"},"2012-09-21":{"1. open":"6.2000","2. high":"6.5500","3. low":"6.1600","4. close":"6.3400","5. volume":"413200"},"2012-09-14":{"1. open":"5.5700","2. high":"6.2900","3. low":"5.5300","4. close":"6.2200","5. volume":"838800"},"2012-09-07":{"1. open":"5.7800","2. high":"5.8000","3. low":"5.5000","4. close":"5.6200","5. volume":"212900"},"2012-08-31":{"1. open":"5.5200","2. high":"5.7900","3. low":"5.5200","4. close":"5.7500","5. volume":"186200"},"2012-08-24":{"1. open":"5.7000","2. high":"5.7000","3. low":"5.4400","4. close":"5.5500","5. volume":"329500"},"2012-08-17":{"1. open":"5.5700","2. high":"5.8500","3. low":"5.5120","4. close":"5.6700","5. volume":"335100"},"2012-08-10":{"1. open":"5.5300","2. high":"5.7600","3. low":"5.4400","4. close":"5.5500","5. volume":"314100"},"2012-08-03":{"1. open":"5.4300","2. high":"5.6302","3. low":"5.3400","4. close":"5.4800","5. volume":"324300"},"2012-07-27":{"1. open":"5.2700","2. high":"5.4000","3. low":"5.2700","4. close":"5.4000","5. volume":"222900"},"2012-07-20":{"1. open":"5.3000","2. high":"5.3800","3. low":"5.2500","4. close":"5.3100","5. volume":"135676"},"2012-07-13":{"1. open":"5.4000","2. high":"5.4000","3. low":"5.1600","4. close":"5.2700","5. volume":"232600"},"2012-07-06":{"1. open":"5.3700","2. high":"5.4200","3. low":"5.3000","4. close":"5.3700","5. volume":"167500"},"2012-06-29":{"1. open":"5.0600","2. high":"5.4200","3. low":"5.0600","4. close":"5.3500","5. volume":"398100"},"2012-06-22":{"1. open":"5.0900","2. high":"5.3400","3. low":"5.0000","4. close":"5.1300","5. volume":"581800"},"2012-06-15":{"1. open":"5.4000","2. high":"5.4000","3. low":"4.9900","4. close":"5.0500","5. volume":"891300"},"2012-06-08":{"1. open":"5.9900","2. high":"6.1500","3. low":"5.3200","4. close":"5.3700","5. volume":"1318168"},"2012-06-01":{"1. open":"5.9800","2. high":"6.2400","3. low":"5.8800","4. close":"5.9400","5. volume":"167700"},"2012-05-25":{"1. open":"5.8800","2. high":"6.2700","3. low":"5.6899","4. close":"5.8500","5. volume":"193400"},"2012-05-18":{"1. open":"6.1600","2. high":"6.6700","3. low":"5.7500","4. close":"5.8300","5. volume":"292400"},"2012-05-11":{"1. open":"5.8700","2. high":"6.2800","3. low":"5.8700","4. close":"6.1900","5. volume":"532300"},"2012-05-04":{"1. open":"5.7900","2. high":"6.0200","3. low":"5.4910","4. close":"5.8300","5. volume":"321400"},"2012-04-27":{"1. open":"5.4900","2. high":"5.8500","3. low":"5.3660","4. close":"5.7500","5. volume":"118000"},"2012-04-20":{"1. open":"5.5501","2. high":"5.8200","3. low":"5.5190","4. close":"5.5200","5. volume":"105600"},"2012-04-13":{"1. open":"5.0300","2. high":"5.5850","3. low":"5.0200","4. close":"5.5600","5. volume":"138400"},"2012-04-05":{"1. open":"5.6000","2. high":"5.6000","3. low":"5.0800","4. close":"5.1200","5. volume":"140500"},"2012-03-30":{"1. open":"5.6900","2. high":"5.9400","3. low":"5.5100","4. close":"5.5900","5. volume":"241400"},"2012-03-23":{"1. open":"5.3000","2. high":"5.7000","3. low":"5.2900","4. close":"5.6200","5. volume":"293900"},"2012-03-16":{"1. open":"5.3500","2. high":"5.4900","3. low":"5.2600","4. close":"5.3200","5. volume":"390400"},"2012-03-09":{"1. open":"4.9500","2. high":"5.4000","3. low":"4.9000","4. close":"5.3500","5. volume":"369000"},"2012-03-02":{"1. open":"4.7800","2. high":"4.9100","3. low":"4.5800","4. close":"4.9070","5. volume":"380900"},"2012-02-24":{"1. open":"4.7200","2. high":"4.8100","3. low":"4.5600","4. close":"4.7700","5. volume":"170700"},"2012-02-17":{"1. open":"4.5400","2. high":"4.9000","3. low":"4.5400","4. close":"4.7700","5. volume":"154000"},"2012-02-10":{"1. open":"4.3000","2. high":"4.6180","3. low":"4.2500","4. close":"4.5400","5. volume":"352500"},"2012-02-03":{"1. open":"4.2200","2. high":"4.3500","3. low":"4.1500","4. close":"4.2800","5. volume":"244700"},"2012-01-27":{"1. open":"4.2200","2. high":"4.3400","3. low":"4.2000","4. close":"4.2100","5. volume":"130800"},"2012-01-20":{"1. open":"4.1100","2. high":"4.4700","3. low":"4.0600","4. close":"4.2700","5. volume":"178900"},"2012-01-13":{"1. open":"3.6000","2. high":"4.1400","3. low":"3.6000","4. close":"4.1100","5. volume":"252900"},"2012-01-06":{"1. open":"3.6000","2. high":"3.6300","3. low":"3.3500","4. close":"3.6000","5. volume":"165000"},"2011-12-30":{"1. open":"3.5400","2. high":"3.7401","3. low":"3.5200","4. close":"3.5200","5. volume":"167400"},"2011-12-23":{"1. open":"3.4900","2. high":"3.6500","3. low":"3.3100","4. close":"3.6000","5. volume":"220800"},"2011-12-16":{"1. open":"3.3100","2. high":"3.5700","3. low":"3.2000","4. close":"3.5000","5. volume":"244800"},"2011-12-09":{"1. open":"3.5000","2. high":"3.5000","3. low":"3.2000","4. close":"3.3000","5. volume":"192500"},"2011-12-02":{"1. open":"3.5800","2. high":"3.5800","3. low":"3.3400","4. close":"3.5000","5. volume":"275200"},"2011-11-25":{"1. open":"3.5600","2. high":"3.6684","3. low":"3.5100","4. close":"3.5180","5. volume":"68300"},"2011-11-18":{"1. open":"3.7000","2. high":"3.7400","3. low":"3.5800","4. close":"3.6000","5. volume":"129300"},"2011-11-11":{"1. open":"3.5500","2. high":"4.0308","3. low":"3.5500","4. close":"3.6700","5. volume":"226900"},"2011-11-04":{"1. open":"3.6600","2. high":"3.7200","3. low":"3.3500","4. close":"3.5500","5. volume":"220900"},"2011-10-28":{"1. open":"3.5127","2. high":"3.7300","3. low":"3.5000","4. close":"3.7000","5. volume":"267500"},"2011-10-21":{"1. open":"3.2700","2. high":"3.5300","3. low":"3.2600","4. close":"3.5100","5. volume":"242000"},"2011-10-14":{"1. open":"3.2500","2. high":"3.4000","3. low":"3.1900","4. close":"3.2600","5. volume":"298500"},"2011-10-07":{"1. open":"3.7100","2. high":"3.7110","3. low":"3.2100","4. close":"3.2200","5. volume":"712500"},"2011-09-30":{"1. open":"3.9200","2. high":"3.9200","3. low":"3.6900","4. close":"3.7800","5. volume":"373800"},"2011-09-23":{"1. open":"3.9600","2. high":"4.0586","3. low":"3.7500","4. close":"3.8700","5. volume":"292100"},"2011-09-16":{"1. open":"4.0500","2. high":"4.2500","3. low":"3.9900","4. close":"3.9900","5. volume":"201200"},"2011-09-09":{"1. open":"3.9300","2. high":"4.2300","3. low":"3.9300","4. close":"4.1900","5. volume":"151700"},"2011-09-02":{"1. open":"3.8100","2. high":"4.2675","3. low":"3.7000","4. close":"4.0200","5. volume":"238900"},"2011-08-26":{"1. open":"3.6700","2. high":"4.0900","3. low":"3.6500","4. close":"3.7700","5. volume":"383000"},"2011-08-19":{"1. open":"3.9400","2. high":"4.0200","3. low":"3.6500","4. close":"3.6600","5. volume":"414200"},"2011-08-12":{"1. open":"3.9700","2. high":"4.0000","3. low":"3.5700","4. close":"3.9000","5. volume":"529300"},"2011-08-05":{"1. open":"4.3100","2. high":"4.9800","3. low":"3.9500","4. close":"4.0600","5. volume":"505900"},"2011-07-29":{"1. open":"4.6000","2. high":"4.6300","3. low":"4.1600","4. close":"4.2400","5. volume":"355500"},"2011-07-22":{"1. open":"4.4600","2. high":"4.7300","3. low":"4.3300","4. close":"4.6300","5. volume":"193400"},"2011-07-15":{"1. open":"4.6700","2. high":"4.7200","3. low":"4.4400","4. close":"4.4700","5. volume":"204000"},"2011-07-08":{"1. open":"4.7500","2. high":"4.8000","3. low":"4.6000","4. close":"4.7500","5. volume":"220900"},"2011-07-01":{"1. open":"4.5800","2. high":"4.8598","3. low":"4.5800","4. close":"4.7900","5. volume":"183200"},"2011-06-24":{"1. open":"4.3600","2. high":"4.6900","3. low":"4.2800","4. close":"4.6000","5. volume":"332900"},"2011-06-17":{"1. open":"5.2300","2. high":"5.2300","3. low":"3.9100","4. close":"4.3600","5. volume":"1177400"},"2011-06-10":{"1. open":"5.0300","2. high":"5.2900","3. low":"4.8200","4. close":"5.2400","5. volume":"261300"},"2011-06-03":{"1. open":"5.0700","2. high":"5.1100","3. low":"4.8000","4. close":"5.0300","5. volume":"131700"},"2011-05-27":{"1. open":"4.8800","2. high":"5.1900","3. low":"4.7900","4. close":"5.0100","5. volume":"184600"},"2011-05-20":{"1. open":"5.1100","2. high":"5.1500","3. low":"4.9000","4. close":"4.9400","5. volume":"235400"},"2011-05-13":{"1. open":"5.1500","2. high":"5.4800","3. low":"5.0100","4. close":"5.1200","5. volume":"225178"},"2011-05-06":{"1. open":"5.2600","2. high":"5.2800","3. low":"4.9300","4. close":"5.1200","5. volume":"414100"},"2011-04-29":{"1. open":"5.1000","2. high":"5.4000","3. low":"5.0300","4. close":"5.2600","5. volume":"206100"},"2011-04-21":{"1. open":"5.2800","2. high":"5.3000","3. low":"5.0700","4. close":"5.1200","5. volume":"245800"},"2011-04-15":{"1. open":"5.4800","2. high":"5.5200","3. low":"5.2700","4. close":"5.3200","5. volume":"208500"},"2011-04-08":{"1. open":"5.5900","2. high":"5.7100","3. low":"5.4400","4. close":"5.4700","5. volume":"225100"},"2011-04-01":{"1. open":"5.6400","2. high":"5.7400","3. low":"5.5300","4. close":"5.5600","5. volume":"209600"},"2011-03-25":{"1. open":"5.7100","2. high":"5.9200","3. low":"5.6000","4. close":"5.6500","5. volume":"178500"},"2011-03-18":{"1. open":"5.8600","2. high":"5.9600","3. low":"5.5000","4. close":"5.6200","5. volume":"442200"},"2011-03-11":{"1. open":"6.5200","2. high":"6.5200","3. low":"5.6700","4. close":"5.9000","5. volume":"514000"},"2011-03-04":{"1. open":"6.7000","2. high":"7.5000","3. low":"6.0100","4. close":"6.5200","5. volume":"833300"},"2011-02-25":{"1. open":"6.5000","2. high":"6.8700","3. low":"6.0700","4. close":"6.7000","5. volume":"346600"},"2011-02-18":{"1. open":"6.6300","2. high":"6.6600","3. low":"6.4300","4. close":"6.5200","5. volume":"145300"},"2011-02-11":{"1. open":"6.0000","2. high":"6.7500","3. low":"6.0000","4. close":"6.6600","5. volume":"331800"},"2011-02-04":{"1. open":"5.9600","2. high":"6.2000","3. low":"5.7500","4. close":"6.0001","5. volume":"148200"},"2011-01-28":{"1. open":"5.6600","2. high":"6.2500","3. low":"5.6300","4. close":"5.9600","5. volume":"261400"},"2011-01-21":{"1. open":"5.9500","2. high":"6.0100","3. low":"5.6900","4. close":"5.6900","5. volume":"117800"},"2011-01-14":{"1. open":"5.8100","2. high":"6.0300","3. low":"5.7100","4. close":"5.9895","5. volume":"136500"},"2011-01-07":{"1. open":"6.0300","2. high":"6.0300","3. low":"5.6500","4. close":"5.8700","5. volume":"193000"},"2010-12-31":{"1. open":"5.7600","2. high":"6.0777","3. low":"5.7500","4. close":"5.9600","5. volume":"214200"},"2010-12-23":{"1. open":"5.5200","2. high":"5.8700","3. low":"5.3100","4. close":"5.8000","5. volume":"347400"},"2010-12-17":{"1. open":"5.4300","2. high":"5.5000","3. low":"5.1600","4. close":"5.5000","5. volume":"412700"},"2010-12-10":{"1. open":"5.3000","2. high":"5.8900","3. low":"5.2500","4. close":"5.4400","5. volume":"324200"},"2010-12-03":{"1. open":"5.3100","2. high":"5.4000","3. low":"5.0500","4. close":"5.3300","5. volume":"215800"},"2010-11-26":{"1. open":"5.4300","2. high":"5.6600","3. low":"5.2200","4. close":"5.3100","5. volume":"135000"},"2010-11-19":{"1. open":"5.4100","2. high":"5.6600","3. low":"5.1000","4. close":"5.4300","5. volume":"222400"},"2010-11-12":{"1. open":"5.4200","2. high":"5.7799","3. low":"5.2500","4. close":"5.4100","5. volume":"236100"},"2010-11-05":{"1. open":"5.2900","2. high":"5.5200","3. low":"5.2100","4. close":"5.4100","5. volume":"292900"},"2010-10-29":{"1. open":"5.3200","2. high":"5.4200","3. low":"5.1500","4. close":"5.3000","5. volume":"247300"},"2010-10-22":{"1. open":"5.3700","2. high":"5.4800","3. low":"5.1400","4. close":"5.2800","5. volume":"216100"},"2010-10-15":{"1. open":"5.4700","2. high":"5.6600","3. low":"5.0500","4. close":"5.3800","5. volume":"305500"},"2010-10-08":{"1. open":"4.9700","2. high":"5.4400","3. low":"4.8900","4. close":"5.4200","5. volume":"440000"},"2010-10-01":{"1. open":"4.9200","2. high":"5.0600","3. low":"4.7300","4. close":"5.0100","5. volume":"243800"},"2010-09-24":{"1. open":"4.8100","2. high":"5.1199","3. low":"4.8100","4. close":"4.9800","5. volume":"372200"},"2010-09-17":{"1. open":"4.6200","2. high":"4.9600","3. low":"4.4400","4. close":"4.8200","5. volume":"307600"},"2010-09-10":{"1. open":"4.7100","2. high":"4.7100","3. low":"4.4300","4. close":"4.5900","5. volume":"221000"},"2010-09-03":{"1. open":"4.8400","2. high":"4.9600","3. low":"4.4500","4. close":"4.7300","5. volume":"258700"},"2010-08-27":{"1. open":"4.9600","2. high":"4.9900","3. low":"4.5000","4. close":"4.7900","5. volume":"286400"},"2010-08-20":{"1. open":"5.0000","2. high":"5.2500","3. low":"4.7600","4. close":"4.9400","5. volume":"281300"},"2010-08-13":{"1. open":"5.8400","2. high":"5.8900","3. low":"4.8500","4. close":"5.0300","5. volume":"465100"},"2010-08-06":{"1. open":"6.2000","2. high":"6.2000","3. low":"5.5700","4. close":"5.8300","5. volume":"433200"},"2010-07-30":{"1. open":"6.2200","2. high":"6.2500","3. low":"5.7619","4. close":"6.1900","5. volume":"509200"},"2010-07-23":{"1. open":"5.6200","2. high":"6.2500","3. low":"5.4400","4. close":"6.1500","5. volume":"819000"},"2010-07-16":{"1. open":"5.2500","2. high":"6.2900","3. low":"5.2500","4. close":"5.6600","5. volume":"1210400"},"2010-07-09":{"1. open":"4.6900","2. high":"5.3500","3. low":"4.4500","4. close":"5.2500","5. volume":"594900"},"2010-07-02":{"1. open":"5.2100","2. high":"5.3000","3. low":"4.5300","4. close":"4.6200","5. volume":"584300"},"2010-06-25":{"1. open":"5.3900","2. high":"5.6400","3. low":"4.8000","4. close":"5.2900","5. volume":"1088800"},"2010-06-18":{"1. open":"4.5900","2. high":"5.3400","3. low":"4.4400","4. close":"5.2600","5. volume":"1502300"},"2010-06-11":{"1. open":"4.1100","2. high":"4.6200","3. low":"4.0400","4. close":"4.5900","5. volume":"1348500"},"2010-06-04":{"1. open":"3.7000","2. high":"4.0400","3. low":"3.3200","4. close":"4.0300","5. volume":"715100"},"2010-05-28":{"1. open":"3.2200","2. high":"3.7500","3. low":"3.1400","4. close":"3.7200","5. volume":"541400"},"2010-05-21":{"1. open":"3.9900","2. high":"4.2300","3. low":"3.1200","4. close":"3.2300","5. volume":"1133100"},"2010-05-14":{"1. open":"4.0000","2. high":"4.3900","3. low":"3.9000","4. close":"4.0200","5. volume":"699400"},"2010-05-07":{"1. open":"4.0900","2. high":"4.3500","3. low":"3.3600","4. close":"3.7900","5. volume":"1295900"},"2010-04-30":{"1. open":"4.4000","2. high":"4.5700","3. low":"3.8100","4. close":"4.0800","5. volume":"1088900"},"2010-04-23":{"1. open":"3.9000","2. high":"4.6300","3. low":"3.5400","4. close":"4.3701","5. volume":"1571400"},"2010-04-16":{"1. open":"4.5000","2. high":"4.6600","3. low":"3.8000","4. close":"3.8500","5. volume":"1335100"},"2010-04-09":{"1. open":"3.4600","2. high":"4.7800","3. low":"3.4100","4. close":"4.4000","5. volume":"2445300"},"2010-04-01":{"1. open":"3.3700","2. high":"3.5000","3. low":"3.2000","4. close":"3.4500","5. volume":"610900"},"2010-03-26":{"1. open":"2.5900","2. high":"3.4100","3. low":"2.5600","4. close":"3.3101","5. volume":"1498600"},"2010-03-19":{"1. open":"2.9500","2. high":"3.1300","3. low":"2.6100","4. close":"2.6100","5. volume":"1006500"},"2010-03-12":{"1. open":"2.5000","2. high":"2.9800","3. low":"2.4701","4. close":"2.9700","5. volume":"1006600"},"2010-03-05":{"1. open":"2.2500","2. high":"2.5800","3. low":"2.2100","4. close":"2.5400","5. volume":"743300"},"2010-02-26":{"1. open":"2.4800","2. high":"2.5100","3. low":"2.1200","4. close":"2.2800","5. volume":"718300"},"2010-02-19":{"1. open":"2.2900","2. high":"2.5200","3. low":"2.2306","4. close":"2.4300","5. volume":"511000"},"2010-02-12":{"1. open":"2.1800","2. high":"2.3200","3. low":"2.0900","4. close":"2.3000","5. volume":"270300"},"2010-02-05":{"1. open":"2.0400","2. high":"2.3700","3. low":"1.9700","4. close":"2.1700","5. volume":"715000"},"2010-01-29":{"1. open":"2.2200","2. high":"2.3200","3. low":"1.9701","4. close":"2.0000","5. volume":"449400"},"2010-01-22":{"1. open":"2.4100","2. high":"2.4500","3. low":"2.2200","4. close":"2.2300","5. volume":"235400"},"2010-01-15":{"1. open":"2.3000","2. high":"2.4400","3. low":"2.2500","4. close":"2.4400","5. volume":"673900"},"2010-01-08":{"1. open":"1.9600","2. high":"2.3900","3. low":"1.8700","4. close":"2.3000","5. volume":"1062600"},"2009-12-31":{"1. open":"1.9700","2. high":"1.9900","3. low":"1.8500","4. close":"1.9900","5. volume":"790300"},"2009-12-24":{"1. open":"1.6600","2. high":"1.9700","3. low":"1.6500","4. close":"1.9700","5. volume":"664400"},"2009-12-18":{"1. open":"1.7700","2. high":"1.8200","3. low":"1.6800","4. close":"1.6800","5. volume":"382100"},"2009-12-11":{"1. open":"1.7300","2. high":"1.9500","3. low":"1.7200","4. close":"1.7700","5. volume":"791900"},"2009-12-04":{"1. open":"1.7800","2. high":"1.8200","3. low":"1.6900","4. close":"1.7000","5. volume":"522800"},"2009-11-27":{"1. open":"1.8500","2. high":"1.9000","3. low":"1.7500","4. close":"1.7800","5. volume":"416300"},"2009-11-20":{"1. open":"1.9500","2. high":"2.0501","3. low":"1.7500","4. close":"1.8400","5. volume":"542800"},"2009-11-13":{"1. open":"1.8600","2. high":"2.0900","3. low":"1.8200","4. close":"1.9400","5. volume":"319200"},"2009-11-06":{"1. open":"2.0300","2. high":"2.2500","3. low":"1.7200","4. close":"1.8600","5. volume":"735400"},"2009-10-30":{"1. open":"2.4100","2. high":"2.4300","3. low":"1.8200","4. close":"2.0000","5. volume":"881000"},"2009-10-23":{"1. open":"2.5900","2. high":"2.7000","3. low":"2.3200","4. close":"2.4400","5. volume":"665300"},"2009-10-16":{"1. open":"2.8400","2. high":"2.8500","3. low":"2.4800","4. close":"2.6400","5. volume":"1168600"},"2009-10-09":{"1. open":"2.6700","2. high":"2.9699","3. low":"2.5401","4. close":"2.8000","5. volume":"908300"},"2009-10-02":{"1. open":"2.8000","2. high":"3.1000","3. low":"2.5700","4. close":"2.7600","5. volume":"1097300"},"2009-09-25":{"1. open":"2.7300","2. high":"3.6000","3. low":"2.4800","4. close":"2.7700","5. volume":"4374800"},"2009-09-18":{"1. open":"1.8600","2. high":"2.7400","3. low":"1.8500","4. close":"2.6900","5. volume":"2810000"},"2009-09-11":{"1. open":"1.9000","2. high":"1.9500","3. low":"1.8200","4. close":"1.8800","5. volume":"470700"},"2009-09-04":{"1. open":"2.0600","2. high":"2.0600","3. low":"1.8000","4. close":"1.8800","5. volume":"767900"},"2009-08-28":{"1. open":"1.8000","2. high":"2.2400","3. low":"1.8000","4. close":"2.0600","5. volume":"1519400"},"2009-08-21":{"1. open":"1.8800","2. high":"1.9600","3. low":"1.7700","4. close":"1.8000","5. volume":"554500"},"2009-08-14":{"1. open":"1.9900","2. high":"2.2700","3. low":"1.9300","4. close":"1.9400","5. volume":"1166100"},"2009-08-07":{"1. open":"1.8500","2. high":"2.2900","3. low":"1.7200","4. close":"2.0500","5. volume":"2632600"},"2009-07-31":{"1. open":"1.6400","2. high":"1.9800","3. low":"1.6300","4. close":"1.8000","5. volume":"882100"},"2009-07-24":{"1. open":"1.7200","2. high":"1.7450","3. low":"1.5200","4. close":"1.6400","5. volume":"497600"},"2009-07-17":{"1. open":"1.5000","2. high":"1.7800","3. low":"1.5000","4. close":"1.7166","5. volume":"908500"},"2009-07-10":{"1. open":"1.7700","2. high":"1.7700","3. low":"1.5000","4. close":"1.5000","5. volume":"575500"},"2009-07-02":{"1. open":"1.7300","2. high":"2.0200","3. low":"1.6200","4. close":"1.7300","5. volume":"1499700"},"2009-06-26":{"1. open":"2.0000","2. high":"2.0300","3. low":"1.6500","4. close":"1.6800","5. volume":"2834100"},"2009-06-19":{"1. open":"2.1500","2. high":"2.1900","3. low":"1.8100","4. close":"2.0000","5. volume":"1140800"},"2009-06-12":{"1. open":"1.7400","2. high":"2.4900","3. low":"1.5914","4. close":"2.2500","5. volume":"2369100"},"2009-06-05":{"1. open":"1.6000","2. high":"1.8300","3. low":"1.6000","4. close":"1.7400","5. volume":"1051700"},"2009-05-29":{"1. open":"1.7900","2. high":"1.9500","3. low":"1.5600","4. close":"1.5600","5. volume":"1235100"},"2009-05-22":{"1. open":"1.9900","2. high":"2.3700","3. low":"1.7300","4. close":"1.8100","5. volume":"1485000"},"2009-05-15":{"1. open":"2.3900","2. high":"2.5900","3. low":"1.6500","4. close":"1.7300","5. volume":"1562100"},"2009-05-08":{"1. open":"3.4800","2. high":"4.2300","3. low":"2.2200","4. close":"2.4000","5. volume":"3919100"},"2009-05-01":{"1. open":"1.4800","2. high":"3.3700","3. low":"1.4800","4. close":"3.2400","5. volume":"2552500"},"2009-04-24":{"1. open":"1.2600","2. high":"1.6900","3. low":"1.2400","4. close":"1.4800","5. volume":"945000"},"2009-04-17":{"1. open":"0.9410","2. high":"1.3500","3. low":"0.9410","4. close":"1.3100","5. volume":"1707300"},"2009-04-09":{"1. open":"0.9000","2. high":"1.0000","3. low":"0.7800","4. close":"1.0000","5. volume":"704900"},"2009-04-03":{"1. open":"0.9000","2. high":"0.9600","3. low":"0.6900","4. close":"0.8800","5. volume":"1043500"},"2009-03-27":{"1. open":"1.2500","2. high":"1.2800","3. low":"0.8800","4. close":"0.9000","5. volume":"787300"},"2009-03-20":{"1. open":"1.3000","2. high":"1.3700","3. low":"0.9400","4. close":"1.0100","5. volume":"960700"},"2009-03-13":{"1. open":"0.5800","2. high":"1.3882","3. low":"0.5800","4. close":"1.2200","5. volume":"756600"},"2009-03-06":{"1. open":"0.6000","2. high":"0.8000","3. low":"0.5600","4. close":"0.6500","5. volume":"759900"},"2009-02-27":{"1. open":"0.9400","2. high":"0.9900","3. low":"0.5800","4. close":"0.5800","5. volume":"1510500"},"2009-02-20":{"1. open":"1.5000","2. high":"1.5800","3. low":"0.8500","4. close":"0.8900","5. volume":"1261900"},"2009-02-13":{"1. open":"1.6200","2. high":"1.8000","3. low":"1.4900","4. close":"1.5100","5. volume":"477600"},"2009-02-06":{"1. open":"1.8600","2. high":"1.8800","3. low":"1.4700","4. close":"1.5800","5. volume":"676800"},"2009-01-30":{"1. open":"2.1500","2. high":"2.6000","3. low":"1.7700","4. close":"1.7800","5. volume":"1091900"},"2009-01-23":{"1. open":"2.8500","2. high":"2.8500","3. low":"2.1200","4. close":"2.1500","5. volume":"457600"},"2009-01-16":{"1. open":"2.8900","2. high":"3.3000","3. low":"2.6200","4. close":"2.6600","5. volume":"788500"},"2009-01-09":{"1. open":"3.1100","2. high":"3.5000","3. low":"2.8000","4. close":"2.8700","5. volume":"940400"},"2009-01-02":{"1. open":"2.9400","2. high":"3.2500","3. low":"2.3600","4. close":"3.1700","5. volume":"1015200"},"2008-12-26":{"1. open":"3.1800","2. high":"3.3000","3. low":"2.8500","4. close":"2.9600","5. volume":"510000"},"2008-12-19":{"1. open":"2.4400","2. high":"3.1800","3. low":"2.2700","4. close":"3.0300","5. volume":"968900"},"2008-12-12":{"1. open":"2.6600","2. high":"2.7500","3. low":"2.2500","4. close":"2.4700","5. volume":"719500"},"2008-12-05":{"1. open":"2.7900","2. high":"3.0600","3. low":"2.2300","4. close":"2.5000","5. volume":"838700"},"2008-11-28":{"1. open":"1.9000","2. high":"2.8000","3. low":"1.8100","4. close":"2.7300","5. volume":"973900"},"2008-11-21":{"1. open":"3.8000","2. high":"4.1400","3. low":"1.7700","4. close":"1.8600","5. volume":"2097500"},"2008-11-14":{"1. open":"4.5000","2. high":"4.8999","3. low":"3.2500","4. close":"3.9000","5. volume":"1854600"},"2008-11-07":{"1. open":"4.0200","2. high":"5.7500","3. low":"3.8000","4. close":"4.4000","5. volume":"2536000"},"2008-10-31":{"1. open":"4.2500","2. high":"4.4300","3. low":"2.8700","4. close":"3.6000","5. volume":"2688900"},"2008-10-24":{"1. open":"5.8100","2. high":"6.2500","3. low":"4.0000","4. close":"4.2200","5. volume":"1420200"},"2008-10-17":{"1. open":"5.7700","2. high":"7.4800","3. low":"4.7000","4. close":"5.2400","5. volume":"1226700"},"2008-10-10":{"1. open":"9.1900","2. high":"9.3100","3. low":"4.0500","4. close":"5.2500","5. volume":"2084300"},"2008-10-03":{"1. open":"10.1400","2. high":"10.5800","3. low":"9.2500","4. close":"9.6000","5. volume":"870900"},"2008-09-26":{"1. open":"10.5600","2. high":"10.5600","3. low":"8.8500","4. close":"10.1400","5. volume":"715900"},"2008-09-19":{"1. open":"8.2300","2. high":"11.7300","3. low":"7.5000","4. close":"10.4100","5. volume":"2400700"},"2008-09-12":{"1. open":"9.8600","2. high":"9.8600","3. low":"8.1500","4. close":"8.5400","5. volume":"1014500"},"2008-09-05":{"1. open":"9.2300","2. high":"9.4800","3. low":"8.8200","4. close":"9.1000","5. volume":"805600"},"2008-08-29":{"1. open":"9.7800","2. high":"9.7800","3. low":"8.5000","4. close":"8.8100","5. volume":"1377700"},"2008-08-22":{"1. open":"10.0500","2. high":"10.6800","3. low":"9.5000","4. close":"9.5900","5. volume":"1400600"},"2008-08-15":{"1. open":"11.0000","2. high":"12.0100","3. low":"9.5800","4. close":"9.9100","5. volume":"2011400"},"2008-08-08":{"1. open":"10.9700","2. high":"11.6500","3. low":"10.3800","4. close":"11.0800","5. volume":"1528700"},"2008-08-01":{"1. open":"10.6900","2. high":"12.3100","3. low":"10.6900","4. close":"10.9300","5. volume":"1376700"},"2008-07-25":{"1. open":"9.4900","2. high":"12.4900","3. low":"9.4900","4. close":"10.7900","5. volume":"1567600"},"2008-07-18":{"1. open":"8.1400","2. high":"10.6900","3. low":"8.0100","4. close":"9.2800","5. volume":"1280300"},"2008-07-11":{"1. open":"8.0000","2. high":"9.6400","3. low":"7.9600","4. close":"8.4400","5. volume":"1283200"},"2008-07-03":{"1. open":"9.9100","2. high":"9.9100","3. low":"7.8500","4. close":"7.9500","5. volume":"1685700"},"2008-06-27":{"1. open":"10.3500","2. high":"11.0000","3. low":"9.5100","4. close":"9.7800","5. volume":"2774700"},"2008-06-20":{"1. open":"11.9100","2. high":"12.4200","3. low":"10.2100","4. close":"10.3000","5. volume":"1956700"},"2008-06-13":{"1. open":"13.9300","2. high":"13.9500","3. low":"10.6500","4. close":"11.8200","5. volume":"4221800"},"2008-06-06":{"1. open":"14.1700","2. high":"14.2500","3. low":"13.7000","4. close":"13.7100","5. volume":"1195200"},"2008-05-30":{"1. open":"14.6500","2. high":"14.9500","3. low":"13.9000","4. close":"14.0500","5. volume":"1464800"},"2008-05-23":{"1. open":"15.5000","2. high":"16.1000","3. low":"14.4300","4. close":"14.5500","5. volume":"1897400"},"2008-05-16":{"1. open":"16.9900","2. high":"17.2900","3. low":"15.5800","4. close":"15.7000","5. volume":"1508100"},"2008-05-09":{"1. open":"17.2600","2. high":"17.2700","3. low":"16.2800","4. close":"16.6900","5. volume":"1220200"},"2008-05-02":{"1. open":"17.2500","2. high":"17.9800","3. low":"16.5000","4. close":"17.1800","5. volume":"906000"},"2008-04-25":{"1. open":"17.1600","2. high":"17.5100","3. low":"16.5600","4. close":"17.2600","5. volume":"517300"},"2008-04-18":{"1. open":"15.8500","2. high":"17.5200","3. low":"15.8500","4. close":"17.2500","5. volume":"638000"},"2008-04-11":{"1. open":"16.7500","2. high":"18.1800","3. low":"15.7600","4. close":"15.8200","5. volume":"1203800"},"2008-04-04":{"1. open":"15.1500","2. high":"16.5000","3. low":"15.0500","4. close":"16.4500","5. volume":"787100"},"2008-03-28":{"1. open":"16.9500","2. high":"17.2300","3. low":"14.9300","4. close":"15.0700","5. volume":"968800"},"2008-03-20":{"1. open":"14.6100","2. high":"16.9300","3. low":"14.2300","4. close":"16.7600","5. volume":"1280700"},"2008-03-14":{"1. open":"13.8000","2. high":"15.5500","3. low":"13.7700","4. close":"15.0300","5. volume":"1143100"},"2008-03-07":{"1. open":"15.9720","2. high":"16.1000","3. low":"13.6400","4. close":"13.7800","5. volume":"3189800"},"2008-02-29":{"1. open":"16.0500","2. high":"17.1700","3. low":"15.9100","4. close":"16.0800","5. volume":"1073600"},"2008-02-22":{"1. open":"16.0400","2. high":"16.3200","3. low":"15.2700","4. close":"16.0800","5. volume":"1614900"},"2008-02-15":{"1. open":"17.3600","2. high":"17.7700","3. low":"15.5700","4. close":"15.9000","5. volume":"2334500"},"2008-02-08":{"1. open":"18.7600","2. high":"18.8000","3. low":"17.0400","4. close":"17.3100","5. volume":"2208400"},"2008-02-01":{"1. open":"17.4700","2. high":"18.7800","3. low":"17.0000","4. close":"18.6000","5. volume":"3114200"},"2008-01-25":{"1. open":"14.1400","2. high":"17.6100","3. low":"14.1400","4. close":"17.1700","5. volume":"1313800"},"2008-01-18":{"1. open":"15.3100","2. high":"16.5499","3. low":"14.6000","4. close":"15.0300","5. volume":"1629000"},"2008-01-11":{"1. open":"16.0100","2. high":"16.2200","3. low":"13.4600","4. close":"15.1300","5. volume":"3153100"},"2008-01-04":{"1. open":"16.3900","2. high":"16.7300","3. low":"15.9500","4. close":"16.0600","5. volume":"1743000"},"2007-12-28":{"1. open":"17.5000","2. high":"18.1400","3. low":"16.3500","4. close":"16.4400","5. volume":"966600"},"2007-12-21":{"1. open":"17.4800","2. high":"17.4800","3. low":"16.4200","4. close":"17.1900","5. volume":"1522600"},"2007-12-14":{"1. open":"18.0900","2. high":"19.2000","3. low":"17.2100","4. close":"17.3200","5. volume":"1372900"},"2007-12-07":{"1. open":"17.0500","2. high":"18.1100","3. low":"16.9000","4. close":"17.7600","5. volume":"1271000"},"2007-11-30":{"1. open":"17.4100","2. high":"17.6700","3. low":"16.0200","4. close":"17.1000","5. volume":"1625200"},"2007-11-23":{"1. open":"17.5000","2. high":"17.6100","3. low":"16.1800","4. close":"17.1300","5. volume":"800000"},"2007-11-16":{"1. open":"18.0600","2. high":"19.0400","3. low":"17.0000","4. close":"17.5200","5. volume":"1944400"},"2007-11-09":{"1. open":"16.3400","2. high":"18.4300","3. low":"16.2000","4. close":"17.8300","5. volume":"2713400"},"2007-11-02":{"1. open":"18.8100","2. high":"19.1800","3. low":"16.5400","4. close":"16.5800","5. volume":"1814200"},"2007-10-26":{"1. open":"17.9700","2. high":"19.1900","3. low":"17.8100","4. close":"18.7300","5. volume":"1195900"},"2007-10-19":{"1. open":"19.1400","2. high":"19.2800","3. low":"17.8800","4. close":"18.0600","5. volume":"1478100"},"2007-10-12":{"1. open":"20.4500","2. high":"20.6700","3. low":"18.8800","4. close":"19.0800","5. volume":"1164200"},"2007-10-05":{"1. open":"19.0800","2. high":"21.2600","3. low":"18.9400","4. close":"20.2900","5. volume":"954800"},"2007-09-28":{"1. open":"20.0500","2. high":"20.1000","3. low":"18.8400","4. close":"18.8900","5. volume":"768800"},"2007-09-21":{"1. open":"19.9500","2. high":"21.9700","3. low":"19.0400","4. close":"20.0000","5. volume":"1278000"},"2007-09-14":{"1. open":"18.7400","2. high":"19.9600","3. low":"17.6000","4. close":"19.9300","5. volume":"806000"},"2007-09-07":{"1. open":"20.1100","2. high":"20.6900","3. low":"18.1900","4. close":"18.7100","5. volume":"782700"},"2007-08-31":{"1. open":"19.5000","2. high":"20.0700","3. low":"18.5100","4. close":"20.0200","5. volume":"951800"},"2007-08-24":{"1. open":"19.0100","2. high":"20.4900","3. low":"18.6300","4. close":"19.5600","5. volume":"1590400"},"2007-08-17":{"1. open":"18.3500","2. high":"21.1000","3. low":"13.9100","4. close":"19.0700","5. volume":"4100000"},"2007-08-10":{"1. open":"19.3200","2. high":"22.0800","3. low":"17.7500","4. close":"18.4700","5. volume":"3081400"},"2007-08-03":{"1. open":"21.8200","2. high":"21.8200","3. low":"16.7600","4. close":"19.1900","5. volume":"3820600"},"2007-07-27":{"1. open":"24.4000","2. high":"24.6600","3. low":"21.5600","4. close":"21.7600","5. volume":"1962100"},"2007-07-20":{"1. open":"25.2200","2. high":"25.6000","3. low":"24.0500","4. close":"24.2800","5. volume":"933300"},"2007-07-13":{"1. open":"26.0700","2. high":"26.3200","3. low":"24.8000","4. close":"25.2500","5. volume":"811900"},"2007-07-06":{"1. open":"25.8500","2. high":"26.4800","3. low":"25.5700","4. close":"26.0700","5. volume":"587500"},"2007-06-29":{"1. open":"25.9700","2. high":"26.4800","3. low":"25.5300","4. close":"25.8100","5. volume":"838300"},"2007-06-22":{"1. open":"27.6600","2. high":"27.8000","3. low":"25.4100","4. close":"26.1400","5. volume":"1049700"},"2007-06-15":{"1. open":"27.6600","2. high":"27.7600","3. low":"26.9400","4. close":"27.6300","5. volume":"1426000"},"2007-06-08":{"1. open":"28.8400","2. high":"29.2100","3. low":"27.4800","4. close":"27.7000","5. volume":"1357400"},"2007-06-01":{"1. open":"28.1700","2. high":"29.2800","3. low":"27.8520","4. close":"28.8500","5. volume":"769800"},"2007-05-25":{"1. open":"27.3000","2. high":"28.9800","3. low":"27.3000","4. close":"27.9200","5. volume":"494200"},"2007-05-18":{"1. open":"29.4375","2. high":"29.5000","3. low":"26.6100","4. close":"27.5500","5. volume":"772600"},"2007-05-11":{"1. open":"30.8500","2. high":"31.2200","3. low":"29.3440","4. close":"29.9100","5. volume":"670200"},"2007-05-04":{"1. open":"31.6300","2. high":"31.9300","3. low":"30.4940","4. close":"30.7100","5. volume":"359400"},"2007-04-27":{"1. open":"31.6500","2. high":"32.1300","3. low":"31.3800","4. close":"31.6300","5. volume":"287100"},"2007-04-20":{"1. open":"31.1800","2. high":"32.0700","3. low":"31.1600","4. close":"31.8500","5. volume":"439200"},"2007-04-13":{"1. open":"29.9400","2. high":"31.1600","3. low":"29.6600","4. close":"30.9800","5. volume":"565800"},"2007-04-05":{"1. open":"30.4200","2. high":"30.4500","3. low":"29.5800","4. close":"29.9400","5. volume":"337100"},"2007-03-30":{"1. open":"30.5700","2. high":"31.0000","3. low":"29.6900","4. close":"30.4400","5. volume":"563800"},"2007-03-23":{"1. open":"29.8600","2. high":"30.7100","3. low":"29.6300","4. close":"30.5300","5. volume":"511600"},"2007-03-16":{"1. open":"30.1800","2. high":"30.6000","3. low":"28.0900","4. close":"29.6400","5. volume":"719400"},"2007-03-09":{"1. open":"28.6501","2. high":"30.6500","3. low":"28.0100","4. close":"30.0200","5. volume":"1159800"},"2007-03-02":{"1. open":"32.7700","2. high":"33.0000","3. low":"29.7400","4. close":"29.7400","5. volume":"1341000"},"2007-02-23":{"1. open":"34.0000","2. high":"34.4500","3. low":"33.1000","4. close":"33.1000","5. volume":"869000"},"2007-02-16":{"1. open":"32.7000","2. high":"34.4100","3. low":"31.4200","4. close":"34.0500","5. volume":"901700"},"2007-02-09":{"1. open":"31.6500","2. high":"33.2800","3. low":"31.3805","4. close":"32.5300","5. volume":"1267900"},"2007-02-02":{"1. open":"31.2900","2. high":"32.1400","3. low":"30.9800","4. close":"31.7800","5. volume":"386700"},"2007-01-26":{"1. open":"31.0700","2. high":"31.5400","3. low":"30.8300","4. close":"31.1900","5. volume":"492500"},"2007-01-19":{"1. open":"30.4100","2. high":"31.2400","3. low":"29.9400","4. close":"31.1600","5. volume":"674100"},"2007-01-12":{"1. open":"29.5600","2. high":"30.7000","3. low":"29.3500","4. close":"30.4100","5. volume":"898400"},"2007-01-05":{"1. open":"30.3000","2. high":"30.5000","3. low":"29.3000","4. close":"29.5600","5. volume":"233300"},"2006-12-29":{"1. open":"28.9300","2. high":"30.5700","3. low":"28.9300","4. close":"30.0900","5. volume":"478500"},"2006-12-22":{"1. open":"27.9200","2. high":"29.5700","3. low":"27.9100","4. close":"28.9300","5. volume":"433300"},"2006-12-15":{"1. open":"28.7100","2. high":"29.2500","3. low":"27.9700","4. close":"28.0100","5. volume":"355900"},"2006-12-08":{"1. open":"28.3500","2. high":"29.5900","3. low":"28.3500","4. close":"28.6700","5. volume":"452100"},"2006-12-01":{"1. open":"28.6800","2. high":"28.7100","3. low":"28.0200","4. close":"28.2300","5. volume":"680500"},"2006-11-24":{"1. open":"28.6900","2. high":"28.7700","3. low":"28.0100","4. close":"28.7200","5. volume":"411000"},"2006-11-17":{"1. open":"28.0000","2. high":"28.8300","3. low":"27.9500","4. close":"28.7100","5. volume":"404700"},"2006-11-10":{"1. open":"27.5500","2. high":"28.1300","3. low":"27.1900","4. close":"28.0000","5. volume":"595200"},"2006-11-03":{"1. open":"27.8000","2. high":"28.4500","3. low":"27.6600","4. close":"28.1400","5. volume":"539000"},"2006-10-27":{"1. open":"27.2300","2. high":"28.0000","3. low":"27.1000","4. close":"27.7100","5. volume":"283300"},"2006-10-20":{"1. open":"27.1000","2. high":"27.4000","3. low":"26.4700","4. close":"27.3200","5. volume":"273700"},"2006-10-13":{"1. open":"25.9200","2. high":"27.1700","3. low":"25.8000","4. close":"27.0200","5. volume":"316300"},"2006-10-06":{"1. open":"25.5600","2. high":"26.1694","3. low":"24.4000","4. close":"26.0000","5. volume":"460200"},"2006-09-29":{"1. open":"25.7300","2. high":"26.0500","3. low":"25.4800","4. close":"25.5600","5. volume":"507900"},"2006-09-22":{"1. open":"25.7000","2. high":"25.9300","3. low":"25.3700","4. close":"25.7200","5. volume":"282500"},"2006-09-15":{"1. open":"24.9400","2. high":"25.8600","3. low":"24.7500","4. close":"25.8600","5. volume":"337800"},"2006-09-08":{"1. open":"25.0100","2. high":"25.3600","3. low":"24.7500","4. close":"24.9600","5. volume":"262000"},"2006-09-01":{"1. open":"24.8800","2. high":"25.5000","3. low":"24.7700","4. close":"25.0600","5. volume":"431100"},"2006-08-25":{"1. open":"24.7600","2. high":"25.3000","3. low":"24.6500","4. close":"25.0000","5. volume":"341300"},"2006-08-18":{"1. open":"24.5100","2. high":"25.3399","3. low":"24.3800","4. close":"25.1800","5. volume":"356600"},"2006-08-11":{"1. open":"25.6500","2. high":"25.6500","3. low":"24.1146","4. close":"24.4100","5. volume":"384300"},"2006-08-04":{"1. open":"25.4500","2. high":"25.9500","3. low":"24.8900","4. close":"25.6000","5. volume":"517000"},"2006-07-28":{"1. open":"25.5100","2. high":"25.8900","3. low":"23.8900","4. close":"25.5200","5. volume":"587400"},"2006-07-21":{"1. open":"25.2900","2. high":"26.0000","3. low":"24.8500","4. close":"25.3500","5. volume":"357200"},"2006-07-14":{"1. open":"25.0500","2. high":"25.4400","3. low":"24.8500","4. close":"25.0400","5. volume":"376000"},"2006-07-07":{"1. open":"25.0400","2. high":"25.4899","3. low":"24.8000","4. close":"25.1300","5. volume":"320500"},"2006-06-30":{"1. open":"24.4000","2. high":"25.0500","3. low":"23.9900","4. close":"25.0500","5. volume":"477100"},"2006-06-23":{"1. open":"23.8000","2. high":"24.3300","3. low":"23.4000","4. close":"24.2900","5. volume":"553200"},"2006-06-16":{"1. open":"24.0100","2. high":"24.4200","3. low":"23.2600","4. close":"23.8100","5. volume":"913600"},"2006-06-09":{"1. open":"24.6000","2. high":"24.9500","3. low":"23.8700","4. close":"24.0900","5. volume":"786100"},"2006-06-02":{"1. open":"24.2200","2. high":"24.8000","3. low":"23.8600","4. close":"24.6000","5. volume":"524900"},"2006-05-26":{"1. open":"23.9200","2. high":"24.7700","3. low":"23.3500","4. close":"24.3200","5. volume":"1181000"},"2006-05-19":{"1. open":"24.4900","2. high":"24.5800","3. low":"23.7100","4. close":"23.9200","5. volume":"863200"},"2006-05-12":{"1. open":"25.3400","2. high":"25.4600","3. low":"24.2500","4. close":"24.4900","5. volume":"631800"},"2006-05-05":{"1. open":"25.7600","2. high":"26.0000","3. low":"24.5800","4. close":"25.3400","5. volume":"407200"},"2006-04-28":{"1. open":"26.4500","2. high":"26.4500","3. low":"25.0100","4. close":"25.9000","5. volume":"682100"},"2006-04-21":{"1. open":"25.6100","2. high":"26.3600","3. low":"25.0000","4. close":"26.0000","5. volume":"596200"},"2006-04-13":{"1. open":"26.0500","2. high":"26.3100","3. low":"25.5500","4. close":"25.6100","5. volume":"422500"},"2006-04-07":{"1. open":"27.0000","2. high":"27.0800","3. low":"26.0000","4. close":"26.0600","5. volume":"553100"},"2006-03-31":{"1. open":"27.2000","2. high":"27.3400","3. low":"26.8500","4. close":"26.9900","5. volume":"515600"},"2006-03-24":{"1. open":"26.7100","2. high":"27.3500","3. low":"26.2900","4. close":"27.1100","5. volume":"453400"},"2006-03-17":{"1. open":"26.8000","2. high":"27.1000","3. low":"26.2600","4. close":"26.7500","5. volume":"374700"},"2006-03-10":{"1. open":"25.7000","2. high":"27.0000","3. low":"25.7000","4. close":"26.7000","5. volume":"303200"},"2006-03-03":{"1. open":"26.5000","2. high":"27.3800","3. low":"26.2500","4. close":"26.3700","5. volume":"378100"},"2006-02-24":{"1. open":"27.0400","2. high":"27.2400","3. low":"26.3800","4. close":"26.4400","5. volume":"291800"},"2006-02-17":{"1. open":"25.5200","2. high":"27.1000","3. low":"25.5000","4. close":"26.9400","5. volume":"563700"},"2006-02-10":{"1. open":"25.0500","2. high":"25.8000","3. low":"24.9600","4. close":"25.5000","5. volume":"529900"},"2006-02-03":{"1. open":"26.3000","2. high":"26.3200","3. low":"24.8000","4. close":"24.9500","5. volume":"558400"},"2006-01-27":{"1. open":"26.1300","2. high":"26.6000","3. low":"26.0000","4. close":"26.2300","5. volume":"367600"},"2006-01-20":{"1. open":"27.1000","2. high":"27.4200","3. low":"26.1000","4. close":"26.1400","5. volume":"516700"},"2006-01-13":{"1. open":"26.5600","2. high":"27.7600","3. low":"26.5600","4. close":"27.0500","5. volume":"407700"},"2006-01-06":{"1. open":"26.0800","2. high":"26.7500","3. low":"25.6500","4. close":"26.5900","5. volume":"394000"},"2005-12-30":{"1. open":"26.4500","2. high":"26.5074","3. low":"25.3500","4. close":"25.9200","5. volume":"227000"},"2005-12-23":{"1. open":"25.2300","2. high":"26.5000","3. low":"25.1000","4. close":"26.5000","5. volume":"436600"},"2005-12-16":{"1. open":"26.7500","2. high":"26.7700","3. low":"24.7500","4. close":"25.2400","5. volume":"577800"},"2005-12-09":{"1. open":"27.0500","2. high":"27.1800","3. low":"26.5000","4. close":"26.6800","5. volume":"342100"},"2005-12-02":{"1. open":"27.5000","2. high":"27.5000","3. low":"26.6000","4. close":"27.1800","5. volume":"358900"},"2005-11-25":{"1. open":"27.1500","2. high":"27.5000","3. low":"26.9900","4. close":"27.4800","5. volume":"197600"},"2005-11-18":{"1. open":"27.9000","2. high":"28.1000","3. low":"26.8500","4. close":"27.3700","5. volume":"361900"},"2005-11-11":{"1. open":"26.0000","2. high":"28.0900","3. low":"24.5501","4. close":"27.7900","5. volume":"1185500"},"2005-11-04":{"1. open":"26.5000","2. high":"27.7000","3. low":"26.0200","4. close":"27.4000","5. volume":"369400"},"2005-10-28":{"1. open":"27.9000","2. high":"28.0700","3. low":"26.3900","4. close":"26.4500","5. volume":"491100"},"2005-10-21":{"1. open":"27.8500","2. high":"28.1000","3. low":"26.7800","4. close":"27.5000","5. volume":"719400"},"2005-10-14":{"1. open":"29.0900","2. high":"29.3500","3. low":"26.7600","4. close":"27.8900","5. volume":"782900"},"2005-10-07":{"1. open":"28.0000","2. high":"29.4200","3. low":"27.9300","4. close":"29.1900","5. volume":"635000"},"2005-09-30":{"1. open":"28.3000","2. high":"28.7600","3. low":"28.0000","4. close":"28.1000","5. volume":"387200"},"2005-09-23":{"1. open":"28.7500","2. high":"29.0500","3. low":"28.0520","4. close":"28.2700","5. volume":"584900"},"2005-09-16":{"1. open":"28.2900","2. high":"29.0200","3. low":"28.2100","4. close":"28.7700","5. volume":"595200"},"2005-09-09":{"1. open":"28.2500","2. high":"29.1000","3. low":"28.1600","4. close":"28.5100","5. volume":"605300"},"2005-09-02":{"1. open":"27.5500","2. high":"28.6900","3. low":"27.4000","4. close":"28.2500","5. volume":"557100"},"2005-08-26":{"1. open":"27.1300","2. high":"28.3000","3. low":"27.0500","4. close":"27.3600","5. volume":"1010000"},"2005-08-19":{"1. open":"27.3000","2. high":"27.5500","3. low":"26.7600","4. close":"27.1000","5. volume":"570400"},"2005-08-12":{"1. open":"28.3100","2. high":"28.3100","3. low":"26.6800","4. close":"27.2000","5. volume":"882900"},"2005-08-05":{"1. open":"30.8500","2. high":"31.2000","3. low":"27.3300","4. close":"28.3000","5. volume":"766200"},"2005-07-29":{"1. open":"29.9500","2. high":"31.0700","3. low":"29.6300","4. close":"30.8000","5. volume":"537500"},"2005-07-22":{"1. open":"29.4500","2. high":"30.1900","3. low":"29.2400","4. close":"29.9000","5. volume":"578000"},"2005-07-15":{"1. open":"30.3900","2. high":"30.4000","3. low":"29.1700","4. close":"29.4500","5. volume":"741800"},"2005-07-08":{"1. open":"28.9500","2. high":"30.9900","3. low":"28.9500","4. close":"30.5000","5. volume":"385100"},"2005-07-01":{"1. open":"28.4300","2. high":"28.9500","3. low":"28.1500","4. close":"28.9500","5. volume":"341400"},"2005-06-24":{"1. open":"28.6500","2. high":"29.2000","3. low":"28.0400","4. close":"28.3500","5. volume":"1018300"},"2005-06-17":{"1. open":"27.9000","2. high":"28.4400","3. low":"27.8000","4. close":"28.4000","5. volume":"525600"},"2005-06-10":{"1. open":"27.5000","2. high":"28.0900","3. low":"27.3900","4. close":"27.7000","5. volume":"276900"},"2005-06-03":{"1. open":"26.6500","2. high":"28.1800","3. low":"26.6000","4. close":"27.3400","5. volume":"325900"},"2005-05-27":{"1. open":"26.5000","2. high":"26.7500","3. low":"26.3800","4. close":"26.6500","5. volume":"620200"},"2005-05-20":{"1. open":"26.3500","2. high":"26.6000","3. low":"26.1500","4. close":"26.4300","5. volume":"552100"},"2005-05-13":{"1. open":"26.1100","2. high":"26.6600","3. low":"26.0600","4. close":"26.2000","5. volume":"313500"},"2005-05-06":{"1. open":"24.2500","2. high":"26.0000","3. low":"24.2500","4. close":"25.9500","5. volume":"386300"},"2005-04-29":{"1. open":"26.1000","2. high":"26.2900","3. low":"24.4100","4. close":"24.5000","5. volume":"292900"},"2005-04-22":{"1. open":"25.3500","2. high":"26.1900","3. low":"25.3500","4. close":"26.0000","5. volume":"423500"},"2005-04-15":{"1. open":"25.2500","2. high":"25.5500","3. low":"24.9900","4. close":"25.2500","5. volume":"215700"},"2005-04-08":{"1. open":"24.7000","2. high":"25.7000","3. low":"24.4600","4. close":"25.2400","5. volume":"303600"},"2005-04-01":{"1. open":"25.0000","2. high":"25.0500","3. low":"23.6200","4. close":"24.7000","5. volume":"302200"},"2005-03-24":{"1. open":"25.6400","2. high":"26.0000","3. low":"24.9000","4. close":"25.0000","5. volume":"218400"},"2005-03-18":{"1. open":"26.0000","2. high":"26.1000","3. low":"25.6200","4. close":"25.6800","5. volume":"377900"},"2005-03-11":{"1. open":"26.7500","2. high":"26.8800","3. low":"25.6000","4. close":"26.0800","5. volume":"217000"},"2005-03-04":{"1. open":"25.0000","2. high":"27.0000","3. low":"24.8800","4. close":"26.7300","5. volume":"344500"},"2005-02-25":{"1. open":"26.1300","2. high":"26.3800","3. low":"24.7800","4. close":"24.8700","5. volume":"260400"},"2005-02-18":{"1. open":"24.5000","2. high":"26.4900","3. low":"24.5000","4. close":"26.1300","5. volume":"380600"},"2005-02-11":{"1. open":"24.0000","2. high":"24.4000","3. low":"23.5500","4. close":"24.4000","5. volume":"322300"},"2005-02-04":{"1. open":"24.0500","2. high":"24.1700","3. low":"23.6000","4. close":"23.9600","5. volume":"353600"},"2005-01-28":{"1. open":"24.1200","2. high":"24.9000","3. low":"23.5200","4. close":"23.9500","5. volume":"210900"},"2005-01-21":{"1. open":"24.0000","2. high":"24.1200","3. low":"23.5900","4. close":"23.9500","5. volume":"579000"},"2005-01-14":{"1. open":"24.1200","2. high":"24.2200","3. low":"23.7000","4. close":"23.9600","5. volume":"250200"},"2005-01-07":{"1. open":"24.5400","2. high":"24.6000","3. low":"23.6500","4. close":"23.9700","5. volume":"297700"},"2004-12-31":{"1. open":"24.4000","2. high":"24.8500","3. low":"24.0500","4. close":"24.5400","5. volume":"143200"},"2004-12-23":{"1. open":"24.3000","2. high":"24.4000","3. low":"23.7600","4. close":"24.3500","5. volume":"159800"},"2004-12-17":{"1. open":"23.6500","2. high":"24.3700","3. low":"23.0600","4. close":"24.3100","5. volume":"257100"},"2004-12-10":{"1. open":"23.8100","2. high":"23.8500","3. low":"23.1400","4. close":"23.5800","5. volume":"290500"},"2004-12-03":{"1. open":"23.0900","2. high":"24.2000","3. low":"22.9000","4. close":"23.7700","5. volume":"484400"},"2004-11-26":{"1. open":"21.8400","2. high":"23.2000","3. low":"21.8400","4. close":"23.1400","5. volume":"264200"},"2004-11-19":{"1. open":"21.4300","2. high":"21.9600","3. low":"21.1600","4. close":"21.7500","5. volume":"303100"},"2004-11-12":{"1. open":"20.2500","2. high":"21.5500","3. low":"20.2500","4. close":"21.4400","5. volume":"271900"},"2004-11-05":{"1. open":"21.2000","2. high":"21.6000","3. low":"20.2900","4. close":"20.3800","5. volume":"311600"},"2004-10-29":{"1. open":"20.6400","2. high":"21.4000","3. low":"20.6000","4. close":"20.9000","5. volume":"695500"},"2004-10-22":{"1. open":"21.3500","2. high":"21.6000","3. low":"20.8400","4. close":"20.8400","5. volume":"197400"},"2004-10-15":{"1. open":"22.2000","2. high":"22.3300","3. low":"21.2200","4. close":"21.4500","5. volume":"174600"},"2004-10-08":{"1. open":"23.1100","2. high":"23.2200","3. low":"21.9000","4. close":"22.1500","5. volume":"255700"},"2004-10-01":{"1. open":"20.9500","2. high":"22.8600","3. low":"20.8300","4. close":"22.8600","5. volume":"237200"},"2004-09-24":{"1. open":"21.1400","2. high":"21.2500","3. low":"20.5000","4. close":"20.9500","5. volume":"72500"},"2004-09-17":{"1. open":"21.5000","2. high":"21.7000","3. low":"21.1600","4. close":"21.2400","5. volume":"251800"},"2004-09-10":{"1. open":"20.7500","2. high":"21.7000","3. low":"20.5500","4. close":"21.4100","5. volume":"206800"},"2004-09-03":{"1. open":"20.4600","2. high":"21.0000","3. low":"20.4000","4. close":"20.8000","5. volume":"333700"},"2004-08-27":{"1. open":"20.1500","2. high":"20.6000","3. low":"19.9800","4. close":"20.5000","5. volume":"491800"},"2004-08-20":{"1. open":"19.4000","2. high":"20.1500","3. low":"19.2900","4. close":"20.1000","5. volume":"505600"},"2004-08-13":{"1. open":"18.8500","2. high":"19.6800","3. low":"18.7000","4. close":"19.4000","5. volume":"248400"},"2004-08-06":{"1. open":"19.0000","2. high":"19.3700","3. low":"18.6800","4. close":"18.8000","5. volume":"1112700"},"2004-07-30":{"1. open":"18.8200","2. high":"19.4000","3. low":"18.0500","4. close":"19.0000","5. volume":"762300"},"2004-07-23":{"1. open":"19.2800","2. high":"19.5500","3. low":"18.4100","4. close":"18.7300","5. volume":"81700"},"2004-07-16":{"1. open":"19.9500","2. high":"20.1400","3. low":"19.2500","4. close":"19.3600","5. volume":"138700"},"2004-07-09":{"1. open":"19.9700","2. high":"20.1500","3. low":"19.8500","4. close":"20.0100","5. volume":"141400"},"2004-07-02":{"1. open":"20.0500","2. high":"20.0500","3. low":"19.5000","4. close":"19.9900","5. volume":"194100"},"2004-06-25":{"1. open":"21.0000","2. high":"21.0000","3. low":"19.9100","4. close":"20.0000","5. volume":"364700"},"2004-06-18":{"1. open":"19.6000","2. high":"20.9500","3. low":"19.4900","4. close":"20.9500","5. volume":"440300"},"2004-06-10":{"1. open":"18.9500","2. high":"19.8000","3. low":"18.8700","4. close":"19.6500","5. volume":"433300"},"2004-06-04":{"1. open":"19.0000","2. high":"19.3400","3. low":"18.5000","4. close":"18.9800","5. volume":"111400"},"2004-05-28":{"1. open":"18.9500","2. high":"19.1000","3. low":"18.4000","4. close":"18.9600","5. volume":"94100"},"2004-05-21":{"1. open":"19.3500","2. high":"19.3500","3. low":"18.8500","4. close":"18.9700","5. volume":"149600"},"2004-05-14":{"1. open":"19.1500","2. high":"19.4000","3. low":"18.8000","4. close":"19.3900","5. volume":"177800"},"2004-05-07":{"1. open":"19.4500","2. high":"20.0100","3. low":"19.2800","4. close":"19.3000","5. volume":"198400"},"2004-04-30":{"1. open":"19.5000","2. high":"19.9500","3. low":"19.3600","4. close":"19.4500","5. volume":"157700"},"2004-04-23":{"1. open":"19.5000","2. high":"19.7700","3. low":"19.0000","4. close":"19.5000","5. volume":"168500"},"2004-04-16":{"1. open":"20.4500","2. high":"20.4500","3. low":"19.3500","4. close":"19.5000","5. volume":"1279900"}}}
\ No newline at end of file
diff --git a/Backend/data/weekly_ABT.json b/Backend/data/weekly_ABT.json
index 94c4c6dd..d3ed29a9 100644
--- a/Backend/data/weekly_ABT.json
+++ b/Backend/data/weekly_ABT.json
@@ -1 +1 @@
-{"Note":"Thank you for using Alpha Vantage! Our standard API call frequency is 5 calls per minute and 500 calls per day. Please visit https://www.alphavantage.co/premium/ if you would like to target a higher API call frequency."}
\ No newline at end of file
+{"Meta Data":{"1. Information":"Weekly Prices (open, high, low, close) and Volumes","2. Symbol":"ABT","3. Last Refreshed":"2022-03-28","4. Time Zone":"US/Eastern"},"Weekly Time Series":{"2022-03-28":{"1. open":"119.3800","2. high":"120.0000","3. low":"118.7100","4. close":"119.9900","5. volume":"5350889"},"2022-03-25":{"1. open":"121.9300","2. high":"123.0962","3. low":"116.6100","4. close":"118.9500","5. volume":"21413166"},"2022-03-18":{"1. open":"114.9000","2. high":"122.6700","3. low":"114.5800","4. close":"122.4500","5. volume":"26686943"},"2022-03-11":{"1. open":"120.5400","2. high":"120.8900","3. low":"113.8800","4. close":"114.0200","5. volume":"30721157"},"2022-03-04":{"1. open":"121.0500","2. high":"122.0700","3. low":"117.3800","4. close":"121.4100","5. volume":"31080604"},"2022-02-25":{"1. open":"116.5400","2. high":"122.9300","3. low":"114.4275","4. close":"122.4100","5. volume":"23859660"},"2022-02-18":{"1. open":"125.0000","2. high":"125.5700","3. low":"114.8400","4. close":"116.7900","5. volume":"33874497"},"2022-02-11":{"1. open":"129.8700","2. high":"130.7900","3. low":"125.1500","4. close":"125.4900","5. volume":"22081264"},"2022-02-04":{"1. open":"125.5200","2. high":"130.9350","3. low":"125.1300","4. close":"129.7100","5. volume":"30025884"},"2022-01-28":{"1. open":"124.0100","2. high":"125.5300","3. low":"119.0000","4. close":"125.3500","5. volume":"52215031"},"2022-01-21":{"1. open":"127.4000","2. high":"127.9300","3. low":"124.6100","4. close":"125.8300","5. volume":"28582525"},"2022-01-14":{"1. open":"134.7900","2. high":"135.9700","3. low":"127.0200","4. close":"128.1600","5. volume":"36526466"},"2022-01-07":{"1. open":"139.4300","2. high":"139.8301","3. low":"133.8800","4. close":"135.5600","5. volume":"30959737"},"2021-12-31":{"1. open":"139.8200","2. high":"142.6000","3. low":"139.3300","4. close":"140.7400","5. volume":"15906052"},"2021-12-23":{"1. open":"136.2000","2. high":"140.2300","3. low":"133.4000","4. close":"139.1600","5. volume":"23916180"},"2021-12-17":{"1. open":"134.5000","2. high":"139.2700","3. low":"132.0000","4. close":"137.1100","5. volume":"38850884"},"2021-12-10":{"1. open":"130.7600","2. high":"134.5000","3. low":"130.6100","4. close":"134.3700","5. volume":"24170055"},"2021-12-03":{"1. open":"126.3500","2. high":"130.4550","3. low":"125.1200","4. close":"130.2700","5. volume":"28080963"},"2021-11-26":{"1. open":"126.7800","2. high":"129.7500","3. low":"123.2200","4. close":"125.8800","5. volume":"17480316"},"2021-11-19":{"1. open":"128.7700","2. high":"131.6050","3. low":"126.4600","4. close":"126.8400","5. volume":"24801835"},"2021-11-12":{"1. open":"124.0000","2. high":"128.9600","3. low":"123.8100","4. close":"128.4500","5. volume":"26897297"},"2021-11-05":{"1. open":"128.6350","2. high":"129.5300","3. low":"123.9300","4. close":"124.3700","5. volume":"29000156"},"2021-10-29":{"1. open":"126.4900","2. high":"129.4026","3. low":"125.3950","4. close":"128.8900","5. volume":"20887714"},"2021-10-22":{"1. open":"117.2900","2. high":"126.8400","3. low":"116.3035","4. close":"126.7200","5. volume":"30284296"},"2021-10-15":{"1. open":"118.1500","2. high":"118.9400","3. low":"116.4100","4. close":"117.4900","5. volume":"23398721"},"2021-10-08":{"1. open":"116.6100","2. high":"119.3300","3. low":"114.4000","4. close":"118.3900","5. volume":"27339912"},"2021-10-01":{"1. open":"123.3300","2. high":"123.5000","3. low":"115.1000","4. close":"117.2100","5. volume":"29807160"},"2021-09-24":{"1. open":"125.6000","2. high":"126.7800","3. low":"123.8100","4. close":"124.3700","5. volume":"23941824"},"2021-09-17":{"1. open":"129.6700","2. high":"129.6992","3. low":"124.8100","4. close":"126.7900","5. volume":"28175085"},"2021-09-10":{"1. open":"128.1200","2. high":"129.5200","3. low":"127.0500","4. close":"128.8000","5. volume":"14561309"},"2021-09-03":{"1. open":"124.5300","2. high":"129.3988","3. low":"124.3600","4. close":"128.9400","5. volume":"18693639"},"2021-08-27":{"1. open":"126.6700","2. high":"127.3000","3. low":"124.1700","4. close":"124.5900","5. volume":"20318284"},"2021-08-20":{"1. open":"123.6900","2. high":"126.9800","3. low":"123.3300","4. close":"126.3200","5. volume":"22567116"},"2021-08-13":{"1. open":"122.3900","2. high":"123.5600","3. low":"121.0000","4. close":"123.0600","5. volume":"18733860"},"2021-08-06":{"1. open":"121.5000","2. high":"122.6500","3. low":"120.1750","4. close":"122.1700","5. volume":"17664316"},"2021-07-30":{"1. open":"120.2400","2. high":"121.4200","3. low":"118.3800","4. close":"120.9800","5. volume":"22988278"},"2021-07-23":{"1. open":"116.9800","2. high":"121.1000","3. low":"115.8600","4. close":"120.8000","5. volume":"27398001"},"2021-07-16":{"1. open":"118.8100","2. high":"119.6900","3. low":"116.2700","4. close":"117.5100","5. volume":"22182209"},"2021-07-09":{"1. open":"118.0000","2. high":"120.2400","3. low":"117.7600","4. close":"119.7400","5. volume":"17371737"},"2021-07-02":{"1. open":"112.9900","2. high":"118.8400","3. low":"112.7400","4. close":"118.0400","5. volume":"33089380"},"2021-06-25":{"1. open":"110.2500","2. high":"113.4850","3. low":"109.7304","4. close":"112.7200","5. volume":"34088171"},"2021-06-18":{"1. open":"110.0800","2. high":"111.9900","3. low":"109.6300","4. close":"110.3300","5. volume":"32101259"},"2021-06-11":{"1. open":"109.9800","2. high":"110.8800","3. low":"107.6000","4. close":"109.9100","5. volume":"44418105"},"2021-06-04":{"1. open":"110.1500","2. high":"111.3000","3. low":"105.3600","4. close":"109.2900","5. volume":"63654318"},"2021-05-28":{"1. open":"118.0400","2. high":"119.2400","3. low":"115.6100","4. close":"116.6500","5. volume":"29665687"},"2021-05-21":{"1. open":"118.0000","2. high":"118.9500","3. low":"115.1550","4. close":"117.1300","5. volume":"18049428"},"2021-05-14":{"1. open":"119.2000","2. high":"119.9450","3. low":"116.2500","4. close":"118.3100","5. volume":"22509740"},"2021-05-07":{"1. open":"120.5500","2. high":"120.6600","3. low":"116.4300","4. close":"118.9500","5. volume":"26583038"},"2021-04-30":{"1. open":"123.3900","2. high":"123.4000","3. low":"119.3450","4. close":"120.0800","5. volume":"20180957"},"2021-04-23":{"1. open":"123.6000","2. high":"125.4200","3. low":"119.0100","4. close":"123.3100","5. volume":"35395686"},"2021-04-16":{"1. open":"120.5600","2. high":"124.6800","3. low":"120.4800","4. close":"124.3500","5. volume":"23341240"},"2021-04-09":{"1. open":"119.6500","2. high":"122.0100","3. low":"119.0800","4. close":"120.9000","5. volume":"23645368"},"2021-04-01":{"1. open":"121.0000","2. high":"122.7400","3. low":"118.7800","4. close":"118.9400","5. volume":"19672611"},"2021-03-26":{"1. open":"120.2600","2. high":"122.3000","3. low":"117.2400","4. close":"122.0700","5. volume":"25660305"},"2021-03-19":{"1. open":"117.1900","2. high":"120.9900","3. low":"116.5400","4. close":"120.2500","5. volume":"27848068"},"2021-03-12":{"1. open":"117.0000","2. high":"119.3400","3. low":"115.3200","4. close":"116.7100","5. volume":"25377872"},"2021-03-05":{"1. open":"120.9900","2. high":"123.1000","3. low":"114.7400","4. close":"117.2500","5. volume":"25566152"},"2021-02-26":{"1. open":"122.9500","2. high":"123.1800","3. low":"119.6600","4. close":"119.7800","5. volume":"23103960"},"2021-02-19":{"1. open":"128.4900","2. high":"128.5000","3. low":"122.6700","4. close":"123.0400","5. volume":"19966166"},"2021-02-12":{"1. open":"125.0000","2. high":"128.5400","3. low":"123.6149","4. close":"128.2300","5. volume":"18390783"},"2021-02-05":{"1. open":"123.2400","2. high":"124.8200","3. low":"118.7900","4. close":"124.0300","5. volume":"30730468"},"2021-01-29":{"1. open":"113.0600","2. high":"124.7200","3. low":"113.0100","4. close":"123.5900","5. volume":"40228160"},"2021-01-22":{"1. open":"111.7400","2. high":"113.5400","3. low":"110.2600","4. close":"112.8400","5. volume":"18964626"},"2021-01-15":{"1. open":"111.2100","2. high":"112.9000","3. low":"108.2500","4. close":"111.3000","5. volume":"23869178"},"2021-01-08":{"1. open":"109.5300","2. high":"112.5500","3. low":"107.2551","4. close":"111.6100","5. volume":"25866019"},"2020-12-31":{"1. open":"108.9600","2. high":"109.6400","3. low":"107.2600","4. close":"109.4900","5. volume":"10265280"},"2020-12-24":{"1. open":"107.5600","2. high":"109.6792","3. low":"105.3700","4. close":"108.3500","5. volume":"12572105"},"2020-12-18":{"1. open":"107.5000","2. high":"109.6100","3. low":"106.4000","4. close":"108.9700","5. volume":"30559685"},"2020-12-11":{"1. open":"107.7200","2. high":"108.3000","3. low":"105.3200","4. close":"107.0200","5. volume":"28861665"},"2020-12-04":{"1. open":"107.7700","2. high":"109.6000","3. low":"106.9300","4. close":"107.9000","5. volume":"21804525"},"2020-11-27":{"1. open":"111.4300","2. high":"111.5200","3. low":"105.6300","4. close":"107.6200","5. volume":"19441728"},"2020-11-20":{"1. open":"112.0500","2. high":"114.6200","3. low":"109.2600","4. close":"110.8900","5. volume":"20107056"},"2020-11-13":{"1. open":"111.8000","2. high":"113.2100","3. low":"106.1900","4. close":"112.6000","5. volume":"29964974"},"2020-11-06":{"1. open":"107.0900","2. high":"115.1400","3. low":"106.1100","4. close":"114.4200","5. volume":"27982744"},"2020-10-30":{"1. open":"107.5700","2. high":"109.7495","3. low":"103.1300","4. close":"105.1100","5. volume":"27593208"},"2020-10-23":{"1. open":"109.9000","2. high":"111.0350","3. low":"104.7548","4. close":"107.7900","5. volume":"22345319"},"2020-10-16":{"1. open":"110.2500","2. high":"111.5700","3. low":"106.3100","4. close":"109.6700","5. volume":"21050030"},"2020-10-09":{"1. open":"107.1800","2. high":"109.9700","3. low":"106.0500","4. close":"109.6500","5. volume":"18988022"},"2020-10-02":{"1. open":"104.2400","2. high":"110.3300","3. low":"103.8200","4. close":"106.5000","5. volume":"32305810"},"2020-09-25":{"1. open":"105.8000","2. high":"106.4600","3. low":"100.3400","4. close":"103.4500","5. volume":"25444550"},"2020-09-18":{"1. open":"105.5900","2. high":"107.9900","3. low":"104.3922","4. close":"106.8600","5. volume":"23629664"},"2020-09-11":{"1. open":"103.1700","2. high":"106.9299","3. low":"102.4300","4. close":"104.7000","5. volume":"17965287"},"2020-09-04":{"1. open":"110.7000","2. high":"111.7400","3. low":"102.4200","4. close":"104.1600","5. volume":"31879509"},"2020-08-28":{"1. open":"102.7000","2. high":"114.1950","3. low":"100.7000","4. close":"110.7900","5. volume":"62331245"},"2020-08-21":{"1. open":"100.3000","2. high":"102.5400","3. low":"99.7500","4. close":"102.4000","5. volume":"18276757"},"2020-08-14":{"1. open":"100.9400","2. high":"101.2693","3. low":"98.6700","4. close":"99.9900","5. volume":"15961064"},"2020-08-07":{"1. open":"101.0800","2. high":"102.3600","3. low":"99.2800","4. close":"101.2300","5. volume":"17902669"},"2020-07-31":{"1. open":"98.5500","2. high":"102.8931","3. low":"98.4111","4. close":"100.6400","5. volume":"20357719"},"2020-07-24":{"1. open":"100.0000","2. high":"101.9800","3. low":"97.7600","4. close":"98.9500","5. volume":"25842515"},"2020-07-17":{"1. open":"93.1400","2. high":"100.0000","3. low":"91.7100","4. close":"99.2500","5. volume":"30477487"},"2020-07-10":{"1. open":"92.7600","2. high":"94.8800","3. low":"91.5000","4. close":"93.0400","5. volume":"20622366"},"2020-07-02":{"1. open":"89.5800","2. high":"93.0600","3. low":"88.0900","4. close":"92.2300","5. volume":"17128927"},"2020-06-26":{"1. open":"90.3300","2. high":"92.3000","3. low":"86.1600","4. close":"88.7100","5. volume":"29671816"},"2020-06-19":{"1. open":"87.5200","2. high":"92.4000","3. low":"87.0500","4. close":"90.6800","5. volume":"31519603"},"2020-06-12":{"1. open":"88.9800","2. high":"92.8200","3. low":"86.9400","4. close":"89.0200","5. volume":"29866515"},"2020-06-05":{"1. open":"92.9500","2. high":"93.9600","3. low":"87.3200","4. close":"89.8600","5. volume":"40883120"},"2020-05-29":{"1. open":"92.9500","2. high":"95.5900","3. low":"88.1700","4. close":"94.9200","5. volume":"27118202"},"2020-05-22":{"1. open":"91.9000","2. high":"93.0000","3. low":"88.0300","4. close":"91.4700","5. volume":"34190150"},"2020-05-15":{"1. open":"93.2200","2. high":"96.6800","3. low":"88.7900","4. close":"89.8900","5. volume":"46004798"},"2020-05-08":{"1. open":"89.7900","2. high":"94.9400","3. low":"88.7100","4. close":"93.7000","5. volume":"29444099"},"2020-05-01":{"1. open":"95.4800","2. high":"95.9000","3. low":"88.7500","4. close":"89.8500","5. volume":"36501303"},"2020-04-24":{"1. open":"94.8200","2. high":"100.0000","3. low":"92.7800","4. close":"94.0600","5. volume":"57165080"},"2020-04-17":{"1. open":"86.3200","2. high":"97.7500","3. low":"83.5200","4. close":"96.0100","5. volume":"73562025"},"2020-04-09":{"1. open":"81.0800","2. high":"86.5000","3. low":"79.6100","4. close":"86.0400","5. volume":"42953971"},"2020-04-03":{"1. open":"82.8300","2. high":"84.4000","3. low":"75.3500","4. close":"79.4500","5. volume":"102397670"},"2020-03-27":{"1. open":"67.0700","2. high":"77.5000","3. low":"61.6100","4. close":"74.5600","5. volume":"52122749"},"2020-03-20":{"1. open":"70.6500","2. high":"81.9900","3. low":"67.9500","4. close":"68.0000","5. volume":"74786869"},"2020-03-13":{"1. open":"76.6100","2. high":"82.6700","3. low":"72.0100","4. close":"81.6500","5. volume":"63063146"},"2020-03-06":{"1. open":"77.8800","2. high":"83.5000","3. low":"77.2500","4. close":"81.7400","5. volume":"49588310"},"2020-02-28":{"1. open":"85.4500","2. high":"85.6700","3. low":"74.0200","4. close":"77.0300","5. volume":"45277296"},"2020-02-21":{"1. open":"89.4200","2. high":"89.9300","3. low":"87.1600","4. close":"87.4500","5. volume":"17185533"},"2020-02-14":{"1. open":"87.2100","2. high":"89.7100","3. low":"87.2100","4. close":"89.6600","5. volume":"18639331"},"2020-02-07":{"1. open":"87.7800","2. high":"90.0800","3. low":"86.7500","4. close":"87.8700","5. volume":"20888275"},"2020-01-31":{"1. open":"89.1100","2. high":"90.2300","3. low":"86.9000","4. close":"87.1400","5. volume":"24542225"},"2020-01-24":{"1. open":"88.8600","2. high":"92.4500","3. low":"88.6100","4. close":"90.4000","5. volume":"28930918"},"2020-01-17":{"1. open":"85.5000","2. high":"89.2000","3. low":"84.0100","4. close":"89.0000","5. volume":"30614335"},"2020-01-10":{"1. open":"85.6200","2. high":"86.9900","3. low":"85.1700","4. close":"85.3600","5. volume":"25845823"},"2020-01-03":{"1. open":"87.5200","2. high":"87.7900","3. low":"85.5900","4. close":"85.8900","5. volume":"15683223"},"2019-12-27":{"1. open":"86.3100","2. high":"87.7500","3. low":"86.2800","4. close":"87.4000","5. volume":"9676722"},"2019-12-20":{"1. open":"86.9500","2. high":"89.2400","3. low":"86.0000","4. close":"86.6600","5. volume":"31293419"},"2019-12-13":{"1. open":"85.1200","2. high":"86.7100","3. low":"83.7600","4. close":"86.3500","5. volume":"19085651"},"2019-12-06":{"1. open":"85.5700","2. high":"85.9100","3. low":"83.2700","4. close":"85.4800","5. volume":"18359699"},"2019-11-29":{"1. open":"83.9100","2. high":"85.9700","3. low":"83.8800","4. close":"85.4500","5. volume":"19747113"},"2019-11-22":{"1. open":"85.7100","2. high":"85.9000","3. low":"82.3600","4. close":"83.7400","5. volume":"24556649"},"2019-11-15":{"1. open":"83.3100","2. high":"85.7100","3. low":"83.2700","4. close":"85.7100","5. volume":"20796650"},"2019-11-08":{"1. open":"83.0400","2. high":"83.8900","3. low":"80.9000","4. close":"83.7400","5. volume":"27715351"},"2019-11-01":{"1. open":"81.8000","2. high":"84.3500","3. low":"81.7600","4. close":"82.6600","5. volume":"22649483"},"2019-10-25":{"1. open":"83.1400","2. high":"83.2800","3. low":"80.4100","4. close":"81.6500","5. volume":"24104267"},"2019-10-18":{"1. open":"79.6900","2. high":"83.6900","3. low":"79.4200","4. close":"82.7900","5. volume":"30937293"},"2019-10-11":{"1. open":"81.4000","2. high":"81.9800","3. low":"78.5100","4. close":"79.6300","5. volume":"22476081"},"2019-10-04":{"1. open":"82.1900","2. high":"84.7700","3. low":"78.7700","4. close":"81.9900","5. volume":"22285723"},"2019-09-27":{"1. open":"83.4300","2. high":"84.0300","3. low":"81.4200","4. close":"81.8400","5. volume":"15803519"},"2019-09-20":{"1. open":"83.9100","2. high":"84.5000","3. low":"82.8500","4. close":"83.5800","5. volume":"21235373"},"2019-09-13":{"1. open":"86.3400","2. high":"86.4300","3. low":"81.0200","4. close":"84.2700","5. volume":"21634113"},"2019-09-06":{"1. open":"84.4300","2. high":"86.4300","3. low":"83.2600","4. close":"86.0400","5. volume":"16540701"},"2019-08-30":{"1. open":"82.6100","2. high":"85.6200","3. low":"82.0200","4. close":"85.3200","5. volume":"19642868"},"2019-08-23":{"1. open":"85.7900","2. high":"86.1300","3. low":"81.3600","4. close":"81.9300","5. volume":"21232686"},"2019-08-16":{"1. open":"86.3900","2. high":"87.1000","3. low":"83.5200","4. close":"84.7800","5. volume":"23228262"},"2019-08-09":{"1. open":"84.7300","2. high":"87.0500","3. low":"82.3100","4. close":"86.6200","5. volume":"27720940"},"2019-08-02":{"1. open":"88.0600","2. high":"88.7300","3. low":"84.7400","4. close":"85.8200","5. volume":"24464156"},"2019-07-26":{"1. open":"87.3600","2. high":"88.7600","3. low":"87.2700","4. close":"87.7500","5. volume":"23343416"},"2019-07-19":{"1. open":"83.8100","2. high":"88.3300","3. low":"82.9000","4. close":"87.4900","5. volume":"32581640"},"2019-07-12":{"1. open":"85.2800","2. high":"85.9900","3. low":"83.0600","4. close":"83.9200","5. volume":"20353894"},"2019-07-05":{"1. open":"84.7400","2. high":"85.6500","3. low":"83.7500","4. close":"85.4200","5. volume":"14779205"},"2019-06-28":{"1. open":"84.7800","2. high":"85.4500","3. low":"82.6300","4. close":"84.1000","5. volume":"35727025"},"2019-06-21":{"1. open":"82.3900","2. high":"85.3600","3. low":"81.6700","4. close":"85.0000","5. volume":"29754206"},"2019-06-14":{"1. open":"81.0000","2. high":"82.8600","3. low":"80.4400","4. close":"82.2200","5. volume":"21156603"},"2019-06-07":{"1. open":"76.2500","2. high":"81.1600","3. low":"75.4400","4. close":"80.7400","5. volume":"28512196"},"2019-05-31":{"1. open":"77.0300","2. high":"77.9800","3. low":"74.9400","4. close":"76.1300","5. volume":"19602989"},"2019-05-24":{"1. open":"75.6000","2. high":"77.0800","3. low":"75.2000","4. close":"76.9800","5. volume":"21748733"},"2019-05-17":{"1. open":"75.1700","2. high":"77.3700","3. low":"74.9600","4. close":"75.9700","5. volume":"26139199"},"2019-05-10":{"1. open":"77.4200","2. high":"79.1700","3. low":"74.5400","4. close":"76.4500","5. volume":"21422378"},"2019-05-03":{"1. open":"78.5600","2. high":"79.6900","3. low":"77.5800","4. close":"78.6900","5. volume":"27136513"},"2019-04-26":{"1. open":"73.1300","2. high":"78.5700","3. low":"73.0000","4. close":"78.5600","5. volume":"29171135"},"2019-04-18":{"1. open":"78.1100","2. high":"78.7000","3. low":"72.3600","4. close":"73.9200","5. volume":"33247619"},"2019-04-12":{"1. open":"78.9100","2. high":"79.4200","3. low":"77.8200","4. close":"78.0100","5. volume":"25534335"},"2019-04-05":{"1. open":"80.6700","2. high":"80.7400","3. low":"78.0000","4. close":"79.0000","5. volume":"20639223"},"2019-03-29":{"1. open":"77.8100","2. high":"79.9900","3. low":"77.6200","4. close":"79.9400","5. volume":"23109868"},"2019-03-22":{"1. open":"79.9500","2. high":"80.4900","3. low":"77.6900","4. close":"77.9700","5. volume":"32540835"},"2019-03-15":{"1. open":"76.9200","2. high":"80.1500","3. low":"76.7000","4. close":"79.8600","5. volume":"32699383"},"2019-03-08":{"1. open":"78.8400","2. high":"78.9700","3. low":"75.8600","4. close":"76.6300","5. volume":"25880664"},"2019-03-01":{"1. open":"76.3900","2. high":"78.7400","3. low":"76.2400","4. close":"78.5900","5. volume":"28864435"},"2019-02-22":{"1. open":"75.1600","2. high":"76.4500","3. low":"74.6000","4. close":"76.1300","5. volume":"21723794"},"2019-02-15":{"1. open":"73.4800","2. high":"75.4000","3. low":"73.2900","4. close":"75.2500","5. volume":"30466817"},"2019-02-08":{"1. open":"72.3900","2. high":"73.5600","3. low":"71.5000","4. close":"73.3300","5. volume":"27360005"},"2019-02-01":{"1. open":"70.5200","2. high":"73.2400","3. low":"68.8000","4. close":"72.3600","5. volume":"35507906"},"2019-01-25":{"1. open":"70.9700","2. high":"71.7700","3. low":"69.2700","4. close":"71.1500","5. volume":"28002960"},"2019-01-18":{"1. open":"68.4100","2. high":"71.7400","3. low":"68.1300","4. close":"71.4200","5. volume":"32619338"},"2019-01-11":{"1. open":"68.1900","2. high":"69.8600","3. low":"67.0000","4. close":"69.3300","5. volume":"39133293"},"2019-01-04":{"1. open":"71.5700","2. high":"72.7600","3. low":"65.5000","4. close":"68.1100","5. volume":"33701754"},"2018-12-28":{"1. open":"66.8200","2. high":"72.0500","3. low":"65.4400","4. close":"71.0900","5. volume":"24525285"},"2018-12-21":{"1. open":"70.3800","2. high":"71.4700","3. low":"66.9900","4. close":"67.2700","5. volume":"48920086"},"2018-12-14":{"1. open":"70.0400","2. high":"73.8600","3. low":"68.7900","4. close":"70.7600","5. volume":"32214548"},"2018-12-07":{"1. open":"74.2900","2. high":"74.9200","3. low":"69.1900","4. close":"69.9500","5. volume":"32263610"},"2018-11-30":{"1. open":"68.7300","2. high":"74.2300","3. low":"68.3800","4. close":"74.0500","5. volume":"35282377"},"2018-11-23":{"1. open":"72.0000","2. high":"72.4100","3. low":"67.8300","4. close":"68.1100","5. volume":"24498560"},"2018-11-16":{"1. open":"72.7300","2. high":"72.9000","3. low":"67.9400","4. close":"72.0400","5. volume":"34953734"},"2018-11-09":{"1. open":"70.4800","2. high":"73.0800","3. low":"69.9900","4. close":"72.7900","5. volume":"27563312"},"2018-11-02":{"1. open":"68.0000","2. high":"71.3800","3. low":"66.3900","4. close":"70.1900","5. volume":"34885439"},"2018-10-26":{"1. open":"67.7400","2. high":"69.2000","3. low":"65.7800","4. close":"66.9900","5. volume":"39939118"},"2018-10-19":{"1. open":"69.3400","2. high":"71.1800","3. low":"67.2300","4. close":"67.5900","5. volume":"43639075"},"2018-10-12":{"1. open":"71.5800","2. high":"72.3900","3. low":"67.6500","4. close":"69.3300","5. volume":"43255592"},"2018-10-05":{"1. open":"73.8100","2. high":"74.1500","3. low":"71.0500","4. close":"71.5800","5. volume":"32530979"},"2018-09-28":{"1. open":"70.7900","2. high":"73.5800","3. low":"70.3200","4. close":"73.3600","5. volume":"39290038"},"2018-09-21":{"1. open":"68.4200","2. high":"69.2500","3. low":"67.5100","4. close":"69.0500","5. volume":"27065659"},"2018-09-14":{"1. open":"66.4500","2. high":"68.8200","3. low":"66.1150","4. close":"68.4200","5. volume":"20171470"},"2018-09-07":{"1. open":"66.7400","2. high":"67.1100","3. low":"65.2200","4. close":"66.2100","5. volume":"22774545"},"2018-08-31":{"1. open":"66.4500","2. high":"67.3600","3. low":"66.3300","4. close":"66.8400","5. volume":"22068660"},"2018-08-24":{"1. open":"65.0000","2. high":"66.2600","3. low":"64.3800","4. close":"66.1000","5. volume":"22584028"},"2018-08-17":{"1. open":"64.0200","2. high":"64.9200","3. low":"63.0700","4. close":"64.7200","5. volume":"19862325"},"2018-08-10":{"1. open":"65.0900","2. high":"65.5000","3. low":"63.8700","4. close":"64.0300","5. volume":"17542475"},"2018-08-03":{"1. open":"64.9700","2. high":"65.7700","3. low":"63.9100","4. close":"65.2300","5. volume":"23322210"},"2018-07-27":{"1. open":"63.2600","2. high":"65.9000","3. low":"62.8700","4. close":"65.2600","5. volume":"27395378"},"2018-07-20":{"1. open":"62.9500","2. high":"65.5000","3. low":"61.5500","4. close":"63.3200","5. volume":"36935950"},"2018-07-13":{"1. open":"62.2300","2. high":"63.4400","3. low":"62.1400","4. close":"63.0600","5. volume":"20095898"},"2018-07-06":{"1. open":"60.6300","2. high":"62.4000","3. low":"60.3200","4. close":"62.1600","5. volume":"14323521"},"2018-06-29":{"1. open":"61.7000","2. high":"62.1400","3. low":"60.3200","4. close":"60.9900","5. volume":"27026116"},"2018-06-22":{"1. open":"62.5900","2. high":"62.8700","3. low":"61.4500","4. close":"61.9400","5. volume":"23162516"},"2018-06-15":{"1. open":"63.2800","2. high":"63.4800","3. low":"62.2600","4. close":"62.9100","5. volume":"32237939"},"2018-06-08":{"1. open":"62.3200","2. high":"63.8500","3. low":"62.2800","4. close":"63.2700","5. volume":"21106654"},"2018-06-01":{"1. open":"61.5800","2. high":"62.6500","3. low":"60.8500","4. close":"62.4100","5. volume":"20839356"},"2018-05-25":{"1. open":"62.0000","2. high":"62.7200","3. low":"60.9600","4. close":"62.3700","5. volume":"25353414"},"2018-05-18":{"1. open":"61.5000","2. high":"62.1700","3. low":"60.3200","4. close":"61.7100","5. volume":"27143351"},"2018-05-11":{"1. open":"58.9900","2. high":"61.3000","3. low":"58.2400","4. close":"61.2600","5. volume":"27097119"},"2018-05-04":{"1. open":"59.7600","2. high":"59.8000","3. low":"56.8100","4. close":"58.7400","5. volume":"28496589"},"2018-04-27":{"1. open":"59.2800","2. high":"59.6900","3. low":"57.6700","4. close":"59.5600","5. volume":"29273847"},"2018-04-20":{"1. open":"59.0000","2. high":"60.0300","3. low":"57.4500","4. close":"59.1900","5. volume":"38603601"},"2018-04-13":{"1. open":"57.8600","2. high":"59.6100","3. low":"57.4500","4. close":"58.4900","5. volume":"27797958"},"2018-04-06":{"1. open":"59.8200","2. high":"60.1500","3. low":"56.9900","4. close":"57.5700","5. volume":"34296921"},"2018-03-29":{"1. open":"60.2800","2. high":"61.6200","3. low":"59.1800","4. close":"59.9200","5. volume":"26387836"},"2018-03-23":{"1. open":"63.1300","2. high":"63.2400","3. low":"59.3600","4. close":"59.5000","5. volume":"23526844"},"2018-03-16":{"1. open":"63.5900","2. high":"63.9500","3. low":"62.5200","4. close":"63.1800","5. volume":"32301025"},"2018-03-09":{"1. open":"58.9100","2. high":"63.7000","3. low":"58.9000","4. close":"63.6000","5. volume":"36489766"},"2018-03-02":{"1. open":"59.8600","2. high":"61.2400","3. low":"58.4300","4. close":"59.4600","5. volume":"38029526"},"2018-02-23":{"1. open":"59.6800","2. high":"59.9900","3. low":"58.8000","4. close":"59.7100","5. volume":"23448814"},"2018-02-16":{"1. open":"57.7000","2. high":"60.5400","3. low":"56.8100","4. close":"60.1700","5. volume":"28946787"},"2018-02-09":{"1. open":"61.6000","2. high":"61.8700","3. low":"55.5800","4. close":"57.1700","5. volume":"47584461"},"2018-02-02":{"1. open":"63.0900","2. high":"63.4700","3. low":"61.6400","4. close":"61.6900","5. volume":"41590448"},"2018-01-26":{"1. open":"58.8800","2. high":"64.6000","3. low":"58.4500","4. close":"63.4200","5. volume":"51655677"},"2018-01-19":{"1. open":"58.8900","2. high":"59.6800","3. low":"58.2300","4. close":"59.3100","5. volume":"23010040"},"2018-01-12":{"1. open":"58.8500","2. high":"59.2400","3. low":"58.2900","4. close":"58.8400","5. volume":"27779196"},"2018-01-05":{"1. open":"58.2000","2. high":"59.6000","3. low":"57.8200","4. close":"58.9900","5. volume":"27801853"},"2017-12-29":{"1. open":"57.0100","2. high":"57.7700","3. low":"56.9000","4. close":"57.0700","5. volume":"15733627"},"2017-12-22":{"1. open":"55.5200","2. high":"57.3200","3. low":"55.4200","4. close":"56.9300","5. volume":"36507159"},"2017-12-15":{"1. open":"54.7700","2. high":"55.8700","3. low":"54.4800","4. close":"55.5000","5. volume":"42838367"},"2017-12-08":{"1. open":"56.1400","2. high":"56.2000","3. low":"54.3200","4. close":"54.6400","5. volume":"25893449"},"2017-12-01":{"1. open":"56.1700","2. high":"56.6800","3. low":"55.2700","4. close":"55.9800","5. volume":"33470334"},"2017-11-24":{"1. open":"55.6600","2. high":"56.3200","3. low":"55.1300","4. close":"56.1300","5. volume":"13646559"},"2017-11-17":{"1. open":"54.6900","2. high":"55.8400","3. low":"54.5400","4. close":"55.5600","5. volume":"27612170"},"2017-11-10":{"1. open":"55.3200","2. high":"55.5000","3. low":"54.3700","4. close":"54.8000","5. volume":"19923965"},"2017-11-03":{"1. open":"55.1800","2. high":"55.5000","3. low":"53.6101","4. close":"55.4700","5. volume":"34337763"},"2017-10-27":{"1. open":"56.2100","2. high":"56.6850","3. low":"55.0800","4. close":"55.3700","5. volume":"24931664"},"2017-10-20":{"1. open":"54.6200","2. high":"56.6000","3. low":"54.4000","4. close":"56.3200","5. volume":"28031435"},"2017-10-13":{"1. open":"55.0500","2. high":"55.4300","3. low":"54.1100","4. close":"54.6500","5. volume":"24927502"},"2017-10-06":{"1. open":"53.6400","2. high":"55.1100","3. low":"53.1950","4. close":"55.0000","5. volume":"27790106"},"2017-09-29":{"1. open":"52.4600","2. high":"54.8000","3. low":"51.5500","4. close":"53.3600","5. volume":"47498980"},"2017-09-22":{"1. open":"51.8900","2. high":"52.5800","3. low":"51.3700","4. close":"52.5100","5. volume":"25631602"},"2017-09-15":{"1. open":"52.3500","2. high":"52.6000","3. low":"51.4900","4. close":"51.7600","5. volume":"23415833"},"2017-09-08":{"1. open":"50.8400","2. high":"52.1500","3. low":"50.6400","4. close":"52.0200","5. volume":"22287142"},"2017-09-01":{"1. open":"49.5400","2. high":"51.4100","3. low":"49.4943","4. close":"51.1800","5. volume":"23938490"},"2017-08-25":{"1. open":"48.7800","2. high":"49.8500","3. low":"48.5800","4. close":"49.3500","5. volume":"21006524"},"2017-08-18":{"1. open":"48.7400","2. high":"50.1500","3. low":"48.6800","4. close":"48.7400","5. volume":"23839671"},"2017-08-11":{"1. open":"49.2600","2. high":"49.3800","3. low":"48.0500","4. close":"48.5400","5. volume":"18951142"},"2017-08-04":{"1. open":"49.7600","2. high":"49.8400","3. low":"48.7200","4. close":"49.2600","5. volume":"23499015"},"2017-07-28":{"1. open":"50.8100","2. high":"51.0000","3. low":"49.5100","4. close":"49.6100","5. volume":"33194020"},"2017-07-21":{"1. open":"48.9100","2. high":"51.1300","3. low":"48.2800","4. close":"50.8400","5. volume":"34086757"},"2017-07-14":{"1. open":"48.4200","2. high":"49.1050","3. low":"47.8300","4. close":"48.9100","5. volume":"22513974"},"2017-07-07":{"1. open":"48.7300","2. high":"49.1000","3. low":"47.9000","4. close":"48.4400","5. volume":"17875868"},"2017-06-30":{"1. open":"49.2100","2. high":"49.4500","3. low":"48.3500","4. close":"48.6100","5. volume":"28263825"},"2017-06-23":{"1. open":"48.3400","2. high":"49.5900","3. low":"48.1500","4. close":"49.0800","5. volume":"41566512"},"2017-06-16":{"1. open":"47.2900","2. high":"48.3800","3. low":"46.8301","4. close":"48.2100","5. volume":"39811702"},"2017-06-09":{"1. open":"46.5700","2. high":"47.3100","3. low":"45.9200","4. close":"47.2900","5. volume":"35605473"},"2017-06-02":{"1. open":"44.4600","2. high":"46.5500","3. low":"44.2100","4. close":"46.5000","5. volume":"32715588"},"2017-05-26":{"1. open":"43.2700","2. high":"44.8500","3. low":"43.1000","4. close":"44.7100","5. volume":"28154463"},"2017-05-19":{"1. open":"43.9200","2. high":"44.5900","3. low":"42.8800","4. close":"43.1600","5. volume":"28212877"},"2017-05-12":{"1. open":"44.7000","2. high":"44.9000","3. low":"43.7750","4. close":"43.9600","5. volume":"29269213"},"2017-05-05":{"1. open":"43.5700","2. high":"44.6900","3. low":"43.3200","4. close":"44.6400","5. volume":"28250385"},"2017-04-28":{"1. open":"44.0700","2. high":"44.3854","3. low":"43.5000","4. close":"43.6400","5. volume":"32001905"},"2017-04-21":{"1. open":"42.6700","2. high":"44.1500","3. low":"42.3100","4. close":"43.5300","5. volume":"45046009"},"2017-04-13":{"1. open":"43.8300","2. high":"43.9600","3. low":"42.3900","4. close":"42.6700","5. volume":"25399091"},"2017-04-07":{"1. open":"44.4200","2. high":"44.6100","3. low":"43.3500","4. close":"43.8300","5. volume":"32353591"},"2017-03-31":{"1. open":"44.5300","2. high":"44.8350","3. low":"44.2600","4. close":"44.4100","5. volume":"28037088"},"2017-03-24":{"1. open":"45.1900","2. high":"45.3800","3. low":"44.5900","4. close":"44.7300","5. volume":"22993929"},"2017-03-17":{"1. open":"45.6500","2. high":"45.7800","3. low":"44.6150","4. close":"45.1900","5. volume":"40371095"},"2017-03-10":{"1. open":"44.9900","2. high":"45.8400","3. low":"44.6700","4. close":"45.7200","5. volume":"30673406"},"2017-03-03":{"1. open":"45.5100","2. high":"45.8350","3. low":"44.8300","4. close":"45.2500","5. volume":"47195664"},"2017-02-24":{"1. open":"44.6500","2. high":"45.6800","3. low":"44.5400","4. close":"45.6800","5. volume":"35990473"},"2017-02-17":{"1. open":"43.0000","2. high":"44.7000","3. low":"42.8600","4. close":"44.6900","5. volume":"40685120"},"2017-02-10":{"1. open":"42.5700","2. high":"42.9800","3. low":"42.2300","4. close":"42.7400","5. volume":"32994606"},"2017-02-03":{"1. open":"40.8600","2. high":"43.1300","3. low":"40.6000","4. close":"42.7800","5. volume":"61557442"},"2017-01-27":{"1. open":"40.3200","2. high":"41.3100","3. low":"39.2500","4. close":"41.0000","5. volume":"48459436"},"2017-01-20":{"1. open":"40.6700","2. high":"41.1000","3. low":"40.2400","4. close":"40.4600","5. volume":"28536053"},"2017-01-13":{"1. open":"40.7900","2. high":"41.6200","3. low":"40.3100","4. close":"40.9300","5. volume":"49115374"},"2017-01-06":{"1. open":"38.6334","2. high":"40.9900","3. low":"38.3400","4. close":"40.7800","5. volume":"59030916"},"2016-12-30":{"1. open":"38.4800","2. high":"38.9400","3. low":"38.0750","4. close":"38.4100","5. volume":"30958650"},"2016-12-23":{"1. open":"38.2300","2. high":"38.6500","3. low":"37.9000","4. close":"38.4200","5. volume":"38943441"},"2016-12-16":{"1. open":"39.2000","2. high":"39.7900","3. low":"37.9800","4. close":"38.1000","5. volume":"50876283"},"2016-12-09":{"1. open":"38.1100","2. high":"39.3400","3. low":"37.4200","4. close":"39.2000","5. volume":"41388786"},"2016-12-02":{"1. open":"39.2200","2. high":"39.2200","3. low":"37.3800","4. close":"37.9000","5. volume":"44242354"},"2016-11-25":{"1. open":"39.8500","2. high":"40.1300","3. low":"37.8100","4. close":"39.1600","5. volume":"37160699"},"2016-11-18":{"1. open":"40.1100","2. high":"40.5000","3. low":"39.0500","4. close":"39.8400","5. volume":"42949856"},"2016-11-11":{"1. open":"39.6400","2. high":"41.5300","3. low":"39.1700","4. close":"40.1400","5. volume":"41661606"},"2016-11-04":{"1. open":"39.4300","2. high":"39.5400","3. low":"38.3000","4. close":"39.0900","5. volume":"38845135"},"2016-10-28":{"1. open":"40.7900","2. high":"40.9200","3. low":"39.5100","4. close":"39.5400","5. volume":"39896890"},"2016-10-21":{"1. open":"40.7300","2. high":"41.4100","3. low":"39.9400","4. close":"40.5000","5. volume":"52159966"},"2016-10-14":{"1. open":"43.1500","2. high":"43.7800","3. low":"40.4100","4. close":"40.7900","5. volume":"53948526"},"2016-10-07":{"1. open":"42.0600","2. high":"43.1900","3. low":"41.8600","4. close":"42.9700","5. volume":"33536827"},"2016-09-30":{"1. open":"42.0100","2. high":"42.5300","3. low":"41.2600","4. close":"42.2900","5. volume":"31808108"},"2016-09-23":{"1. open":"42.0360","2. high":"42.4900","3. low":"41.2600","4. close":"42.1900","5. volume":"30622909"},"2016-09-16":{"1. open":"40.8500","2. high":"42.0300","3. low":"40.4800","4. close":"41.8700","5. volume":"44286192"},"2016-09-09":{"1. open":"42.1000","2. high":"42.3200","3. low":"41.0000","4. close":"41.0100","5. volume":"36814936"},"2016-09-02":{"1. open":"43.0000","2. high":"43.5700","3. low":"41.7400","4. close":"42.0900","5. volume":"51792671"},"2016-08-26":{"1. open":"44.0800","2. high":"44.4200","3. low":"42.0900","4. close":"42.9800","5. volume":"78737472"},"2016-08-19":{"1. open":"45.2000","2. high":"45.2300","3. low":"43.6450","4. close":"44.2400","5. volume":"38729209"},"2016-08-12":{"1. open":"45.0600","2. high":"45.4100","3. low":"44.5500","4. close":"45.0400","5. volume":"32612764"},"2016-08-05":{"1. open":"44.7500","2. high":"45.7900","3. low":"44.7200","4. close":"45.2600","5. volume":"43427110"},"2016-07-29":{"1. open":"43.0800","2. high":"45.1600","3. low":"43.0650","4. close":"44.7500","5. volume":"67086215"},"2016-07-22":{"1. open":"42.0500","2. high":"43.4193","3. low":"41.6000","4. close":"43.1700","5. volume":"51357257"},"2016-07-15":{"1. open":"42.0300","2. high":"42.6500","3. low":"41.8500","4. close":"42.1000","5. volume":"41946273"},"2016-07-08":{"1. open":"39.3100","2. high":"42.2700","3. low":"39.2100","4. close":"41.8900","5. volume":"51901773"},"2016-07-01":{"1. open":"37.5100","2. high":"39.7100","3. low":"36.7600","4. close":"39.5400","5. volume":"46890741"},"2016-06-24":{"1. open":"37.8800","2. high":"39.6300","3. low":"37.7000","4. close":"37.9100","5. volume":"54695237"},"2016-06-17":{"1. open":"38.3200","2. high":"38.5600","3. low":"36.8800","4. close":"37.3900","5. volume":"48605395"},"2016-06-10":{"1. open":"39.2500","2. high":"39.3799","3. low":"38.2300","4. close":"38.4000","5. volume":"46512654"},"2016-06-03":{"1. open":"39.3300","2. high":"39.6700","3. low":"39.0200","4. close":"39.1800","5. volume":"51041484"},"2016-05-27":{"1. open":"37.7200","2. high":"39.4000","3. low":"37.2700","4. close":"39.3000","5. volume":"56730707"},"2016-05-20":{"1. open":"37.6000","2. high":"38.4100","3. low":"36.8900","4. close":"37.6000","5. volume":"45205922"},"2016-05-13":{"1. open":"38.1100","2. high":"38.5800","3. low":"37.4700","4. close":"37.6000","5. volume":"52712176"},"2016-05-06":{"1. open":"38.8500","2. high":"39.1200","3. low":"37.7100","4. close":"37.9700","5. volume":"81438164"},"2016-04-29":{"1. open":"44.0100","2. high":"44.2500","3. low":"38.5800","4. close":"38.9000","5. volume":"97711397"},"2016-04-22":{"1. open":"43.1800","2. high":"44.5800","3. low":"43.1800","4. close":"44.0800","5. volume":"31612237"},"2016-04-15":{"1. open":"42.4700","2. high":"43.6600","3. low":"42.3600","4. close":"43.4100","5. volume":"19928627"},"2016-04-08":{"1. open":"42.3400","2. high":"43.1600","3. low":"41.8900","4. close":"42.3700","5. volume":"27071668"},"2016-04-01":{"1. open":"40.7700","2. high":"42.2600","3. low":"40.6100","4. close":"42.1900","5. volume":"20029508"},"2016-03-24":{"1. open":"40.5800","2. high":"41.3400","3. low":"40.3400","4. close":"40.7500","5. volume":"19056083"},"2016-03-18":{"1. open":"40.3100","2. high":"40.9400","3. low":"39.5350","4. close":"40.7900","5. volume":"32644417"},"2016-03-11":{"1. open":"39.0000","2. high":"40.4500","3. low":"38.8200","4. close":"40.3700","5. volume":"40334827"},"2016-03-04":{"1. open":"39.3400","2. high":"39.8364","3. low":"38.0900","4. close":"39.1800","5. volume":"46588641"},"2016-02-26":{"1. open":"39.0000","2. high":"39.8800","3. low":"37.9700","4. close":"39.5200","5. volume":"34495135"},"2016-02-19":{"1. open":"37.1300","2. high":"38.8900","3. low":"37.1200","4. close":"38.5300","5. volume":"25672433"},"2016-02-12":{"1. open":"37.1900","2. high":"38.1800","3. low":"36.0200","4. close":"37.1300","5. volume":"38551818"},"2016-02-05":{"1. open":"36.1700","2. high":"38.7300","3. low":"36.1700","4. close":"37.4100","5. volume":"41652451"},"2016-01-29":{"1. open":"40.0300","2. high":"41.4900","3. low":"36.0000","4. close":"37.8500","5. volume":"60864247"},"2016-01-22":{"1. open":"41.1000","2. high":"41.3200","3. low":"39.0800","4. close":"40.0300","5. volume":"38221016"},"2016-01-15":{"1. open":"40.7700","2. high":"41.6900","3. low":"39.7500","4. close":"40.5400","5. volume":"38715054"},"2016-01-08":{"1. open":"43.9400","2. high":"44.0500","3. low":"40.5400","4. close":"40.6700","5. volume":"41007718"},"2015-12-31":{"1. open":"44.9200","2. high":"46.0300","3. low":"44.8200","4. close":"44.9100","5. volume":"15918409"},"2015-12-24":{"1. open":"44.0500","2. high":"45.3000","3. low":"43.5650","4. close":"45.1000","5. volume":"15636475"},"2015-12-18":{"1. open":"44.4500","2. high":"46.2200","3. low":"43.7000","4. close":"43.7000","5. volume":"38375690"},"2015-12-11":{"1. open":"45.5700","2. high":"45.7500","3. low":"44.2900","4. close":"44.3600","5. volume":"26492870"},"2015-12-04":{"1. open":"45.4400","2. high":"45.7200","3. low":"44.0100","4. close":"45.3000","5. volume":"31552519"},"2015-11-27":{"1. open":"46.0300","2. high":"46.1000","3. low":"45.0300","4. close":"45.4200","5. volume":"13991173"},"2015-11-20":{"1. open":"43.9000","2. high":"46.3800","3. low":"43.8000","4. close":"46.0100","5. volume":"31819251"},"2015-11-13":{"1. open":"45.4700","2. high":"45.8700","3. low":"43.4500","4. close":"43.9600","5. volume":"28581902"},"2015-11-06":{"1. open":"44.8800","2. high":"45.7200","3. low":"44.6000","4. close":"45.6300","5. volume":"27611699"},"2015-10-30":{"1. open":"43.5800","2. high":"45.3400","3. low":"43.4200","4. close":"44.8000","5. volume":"32948426"},"2015-10-23":{"1. open":"42.1100","2. high":"43.8600","3. low":"41.5700","4. close":"43.6000","5. volume":"42333182"},"2015-10-16":{"1. open":"41.6300","2. high":"42.2700","3. low":"40.6600","4. close":"42.2200","5. volume":"31997157"},"2015-10-09":{"1. open":"41.6200","2. high":"41.9800","3. low":"39.2800","4. close":"41.8900","5. volume":"50359064"},"2015-10-02":{"1. open":"40.7400","2. high":"41.4100","3. low":"39.0000","4. close":"41.3800","5. volume":"56270716"},"2015-09-25":{"1. open":"43.6500","2. high":"43.8200","3. low":"40.4185","4. close":"40.8600","5. volume":"35961580"},"2015-09-18":{"1. open":"43.6000","2. high":"45.1500","3. low":"42.9000","4. close":"43.3300","5. volume":"30936690"},"2015-09-11":{"1. open":"43.6600","2. high":"44.5100","3. low":"42.6800","4. close":"43.4100","5. volume":"23355613"},"2015-09-04":{"1. open":"45.8100","2. high":"46.6300","3. low":"42.7200","4. close":"43.0700","5. volume":"37471856"},"2015-08-28":{"1. open":"44.5100","2. high":"46.1100","3. low":"42.3032","4. close":"46.0200","5. volume":"69131242"},"2015-08-21":{"1. open":"50.0100","2. high":"50.5950","3. low":"47.1300","4. close":"47.1300","5. volume":"27782986"},"2015-08-14":{"1. open":"50.4200","2. high":"51.1700","3. low":"49.2200","4. close":"50.2300","5. volume":"21119925"},"2015-08-07":{"1. open":"50.8900","2. high":"51.0068","3. low":"49.3650","4. close":"50.1100","5. volume":"22559373"},"2015-07-31":{"1. open":"50.6400","2. high":"51.2400","3. low":"50.2100","4. close":"50.6900","5. volume":"23988264"},"2015-07-24":{"1. open":"50.0100","2. high":"51.7400","3. low":"49.2550","4. close":"51.0500","5. volume":"34288288"},"2015-07-17":{"1. open":"50.0000","2. high":"50.3800","3. low":"49.1400","4. close":"49.9000","5. volume":"25522550"},"2015-07-10":{"1. open":"49.0200","2. high":"50.2400","3. low":"48.9200","4. close":"49.9300","5. volume":"28325780"},"2015-07-02":{"1. open":"49.5400","2. high":"49.8500","3. low":"48.9100","4. close":"49.4100","5. volume":"15997472"},"2015-06-26":{"1. open":"49.9600","2. high":"50.4700","3. low":"49.2700","4. close":"49.9700","5. volume":"22824974"},"2015-06-19":{"1. open":"48.3000","2. high":"50.1600","3. low":"47.7200","4. close":"49.8900","5. volume":"29789613"},"2015-06-12":{"1. open":"48.3700","2. high":"49.2500","3. low":"48.0100","4. close":"48.6700","5. volume":"24163213"},"2015-06-05":{"1. open":"48.7700","2. high":"49.2000","3. low":"48.0100","4. close":"48.4500","5. volume":"21732229"},"2015-05-29":{"1. open":"49.1000","2. high":"49.3800","3. low":"48.3900","4. close":"48.6000","5. volume":"22875923"},"2015-05-22":{"1. open":"48.7800","2. high":"49.4300","3. low":"48.6700","4. close":"49.0300","5. volume":"19689901"},"2015-05-15":{"1. open":"47.2800","2. high":"48.8400","3. low":"46.8800","4. close":"48.7100","5. volume":"23128075"},"2015-05-08":{"1. open":"46.7800","2. high":"47.7000","3. low":"46.2300","4. close":"47.5700","5. volume":"20122589"},"2015-05-01":{"1. open":"48.2800","2. high":"48.4000","3. low":"46.2600","4. close":"46.6900","5. volume":"21983203"},"2015-04-24":{"1. open":"46.4200","2. high":"48.6200","3. low":"46.3700","4. close":"48.3200","5. volume":"29478497"},"2015-04-17":{"1. open":"46.7800","2. high":"47.1100","3. low":"45.8100","4. close":"46.2500","5. volume":"18435884"},"2015-04-10":{"1. open":"45.8000","2. high":"47.1950","3. low":"45.6500","4. close":"47.1500","5. volume":"21353696"},"2015-04-02":{"1. open":"47.0000","2. high":"47.2100","3. low":"45.5450","4. close":"46.1300","5. volume":"18668313"},"2015-03-27":{"1. open":"47.4700","2. high":"47.7300","3. low":"46.1000","4. close":"46.7800","5. volume":"21399696"},"2015-03-20":{"1. open":"47.1200","2. high":"47.8500","3. low":"46.3900","4. close":"47.4700","5. volume":"28605942"},"2015-03-13":{"1. open":"46.5000","2. high":"47.3100","3. low":"46.1600","4. close":"46.8800","5. volume":"24555967"},"2015-03-06":{"1. open":"47.3400","2. high":"47.6300","3. low":"46.3500","4. close":"46.5000","5. volume":"30701191"},"2015-02-27":{"1. open":"47.3300","2. high":"47.8800","3. low":"47.0235","4. close":"47.3700","5. volume":"26093512"},"2015-02-20":{"1. open":"46.0500","2. high":"47.5700","3. low":"46.0000","4. close":"47.4800","5. volume":"23520716"},"2015-02-13":{"1. open":"45.2100","2. high":"46.1700","3. low":"44.3000","4. close":"46.0900","5. volume":"27308179"},"2015-02-06":{"1. open":"44.9300","2. high":"46.2100","3. low":"44.2800","4. close":"45.5000","5. volume":"35900665"},"2015-01-30":{"1. open":"43.7400","2. high":"45.6300","3. low":"43.3550","4. close":"44.7600","5. volume":"36533023"},"2015-01-23":{"1. open":"44.6700","2. high":"44.7500","3. low":"43.6200","4. close":"43.8600","5. volume":"22484951"},"2015-01-16":{"1. open":"45.3800","2. high":"45.7600","3. low":"43.7200","4. close":"44.4900","5. volume":"27274127"},"2015-01-09":{"1. open":"44.8000","2. high":"45.8700","3. low":"43.9300","4. close":"45.2000","5. volume":"26552944"},"2015-01-02":{"1. open":"45.5900","2. high":"46.0500","3. low":"44.6350","4. close":"44.9000","5. volume":"12173784"},"2014-12-26":{"1. open":"45.9300","2. high":"46.5000","3. low":"45.4700","4. close":"45.8500","5. volume":"13501013"},"2014-12-19":{"1. open":"44.1600","2. high":"46.4500","3. low":"43.1000","4. close":"46.0500","5. volume":"34265022"},"2014-12-12":{"1. open":"45.3500","2. high":"46.1000","3. low":"43.6700","4. close":"43.6900","5. volume":"22409639"},"2014-12-05":{"1. open":"44.2700","2. high":"45.9500","3. low":"44.1950","4. close":"45.3000","5. volume":"31840146"},"2014-11-28":{"1. open":"43.5900","2. high":"44.7600","3. low":"43.5900","4. close":"44.5100","5. volume":"13767316"},"2014-11-21":{"1. open":"43.7100","2. high":"44.1900","3. low":"43.0500","4. close":"43.8100","5. volume":"25722851"},"2014-11-14":{"1. open":"43.3500","2. high":"44.7700","3. low":"43.1700","4. close":"43.8100","5. volume":"19692192"},"2014-11-07":{"1. open":"43.5600","2. high":"43.9900","3. low":"43.0200","4. close":"43.3700","5. volume":"20547690"},"2014-10-31":{"1. open":"42.4300","2. high":"44.0600","3. low":"41.9500","4. close":"43.5900","5. volume":"24256898"},"2014-10-24":{"1. open":"40.8500","2. high":"43.0300","3. low":"40.6700","4. close":"42.4600","5. volume":"26629760"},"2014-10-17":{"1. open":"41.4700","2. high":"41.9400","3. low":"39.2800","4. close":"40.8600","5. volume":"36643119"},"2014-10-10":{"1. open":"42.0400","2. high":"42.5400","3. low":"41.3500","4. close":"41.5400","5. volume":"28452672"},"2014-10-03":{"1. open":"41.6700","2. high":"42.0600","3. low":"40.9100","4. close":"41.7900","5. volume":"23467712"},"2014-09-26":{"1. open":"43.5900","2. high":"43.6700","3. low":"41.9100","4. close":"42.0100","5. volume":"26892341"},"2014-09-19":{"1. open":"42.6100","2. high":"44.2000","3. low":"42.4400","4. close":"43.5900","5. volume":"22207900"},"2014-09-12":{"1. open":"42.8800","2. high":"43.0800","3. low":"42.3800","4. close":"42.5500","5. volume":"21707200"},"2014-09-05":{"1. open":"42.1700","2. high":"43.0800","3. low":"41.9400","4. close":"42.9500","5. volume":"16051900"},"2014-08-29":{"1. open":"42.4100","2. high":"42.8800","3. low":"42.0600","4. close":"42.2400","5. volume":"15367900"},"2014-08-22":{"1. open":"42.6200","2. high":"42.6200","3. low":"41.9601","4. close":"42.1100","5. volume":"16674900"},"2014-08-15":{"1. open":"41.9200","2. high":"42.6500","3. low":"41.4200","4. close":"42.0600","5. volume":"19120900"},"2014-08-08":{"1. open":"42.1200","2. high":"42.4900","3. low":"41.1510","4. close":"41.6900","5. volume":"17384805"},"2014-08-01":{"1. open":"42.9500","2. high":"43.0900","3. low":"41.8300","4. close":"42.0300","5. volume":"17281741"},"2014-07-25":{"1. open":"42.5000","2. high":"43.2700","3. low":"42.2600","4. close":"43.0400","5. volume":"29528800"},"2014-07-18":{"1. open":"41.9500","2. high":"42.9800","3. low":"41.0000","4. close":"42.7300","5. volume":"27946396"},"2014-07-11":{"1. open":"41.6800","2. high":"41.8200","3. low":"40.9200","4. close":"41.3000","5. volume":"22312400"},"2014-07-03":{"1. open":"40.6700","2. high":"41.9600","3. low":"40.6000","4. close":"41.8900","5. volume":"20949400"},"2014-06-27":{"1. open":"40.9700","2. high":"41.1200","3. low":"40.2100","4. close":"40.5400","5. volume":"27839500"},"2014-06-20":{"1. open":"39.8300","2. high":"41.3000","3. low":"39.5900","4. close":"40.8500","5. volume":"34323700"},"2014-06-13":{"1. open":"39.9400","2. high":"40.5600","3. low":"39.6600","4. close":"39.7900","5. volume":"24919600"},"2014-06-06":{"1. open":"40.0200","2. high":"40.2500","3. low":"39.6000","4. close":"40.0500","5. volume":"18164000"},"2014-05-30":{"1. open":"39.5200","2. high":"40.1300","3. low":"39.3600","4. close":"40.0100","5. volume":"17516800"},"2014-05-23":{"1. open":"39.6200","2. high":"39.9400","3. low":"39.2400","4. close":"39.6000","5. volume":"23578600"},"2014-05-16":{"1. open":"39.0700","2. high":"40.1200","3. low":"38.8400","4. close":"39.0600","5. volume":"37307600"},"2014-05-09":{"1. open":"38.2700","2. high":"39.1300","3. low":"38.2500","4. close":"38.9900","5. volume":"25732000"},"2014-05-02":{"1. open":"38.2800","2. high":"38.9400","3. low":"37.7800","4. close":"38.5600","5. volume":"22615800"},"2014-04-25":{"1. open":"38.8700","2. high":"38.9900","3. low":"37.8900","4. close":"38.0300","5. volume":"25351100"},"2014-04-17":{"1. open":"37.1800","2. high":"39.0100","3. low":"37.1100","4. close":"38.9300","5. volume":"44230400"},"2014-04-11":{"1. open":"38.5600","2. high":"38.8400","3. low":"36.6500","4. close":"37.0200","5. volume":"49426100"},"2014-04-04":{"1. open":"38.4800","2. high":"39.5000","3. low":"38.0700","4. close":"38.6300","5. volume":"33407100"},"2014-03-28":{"1. open":"38.6600","2. high":"39.1400","3. low":"38.0800","4. close":"38.3100","5. volume":"41117900"},"2014-03-21":{"1. open":"39.0500","2. high":"40.2200","3. low":"38.3600","4. close":"38.3900","5. volume":"53041900"},"2014-03-14":{"1. open":"39.5000","2. high":"40.1600","3. low":"38.9100","4. close":"38.9700","5. volume":"32327400"},"2014-03-07":{"1. open":"39.5000","2. high":"40.4900","3. low":"38.8330","4. close":"39.5700","5. volume":"43824400"},"2014-02-28":{"1. open":"38.8650","2. high":"39.9800","3. low":"38.8200","4. close":"39.7800","5. volume":"42694600"},"2014-02-21":{"1. open":"38.9600","2. high":"39.4500","3. low":"38.5300","4. close":"38.8200","5. volume":"30834300"},"2014-02-14":{"1. open":"37.1700","2. high":"38.9800","3. low":"36.9550","4. close":"38.8100","5. volume":"43150400"},"2014-02-07":{"1. open":"36.5800","2. high":"37.2100","3. low":"35.8000","4. close":"37.1800","5. volume":"50076900"},"2014-01-31":{"1. open":"36.6800","2. high":"36.8900","3. low":"35.6500","4. close":"36.6600","5. volume":"47566700"},"2014-01-24":{"1. open":"39.5200","2. high":"39.5700","3. low":"36.5700","4. close":"36.5800","5. volume":"40574300"},"2014-01-17":{"1. open":"39.1100","2. high":"39.8600","3. low":"39.0600","4. close":"39.4000","5. volume":"34917800"},"2014-01-10":{"1. open":"39.1900","2. high":"39.6900","3. low":"38.7235","4. close":"39.5700","5. volume":"35957700"},"2014-01-03":{"1. open":"38.4800","2. high":"38.7800","3. low":"38.0000","4. close":"38.6400","5. volume":"16944900"},"2013-12-27":{"1. open":"37.9700","2. high":"38.5463","3. low":"37.9500","4. close":"38.3700","5. volume":"14882200"},"2013-12-20":{"1. open":"36.4500","2. high":"38.2400","3. low":"36.3100","4. close":"37.8400","5. volume":"41062700"},"2013-12-13":{"1. open":"37.5700","2. high":"37.5800","3. low":"36.2700","4. close":"36.4000","5. volume":"27622300"},"2013-12-06":{"1. open":"38.2400","2. high":"38.3100","3. low":"36.8900","4. close":"37.5300","5. volume":"27877400"},"2013-11-29":{"1. open":"38.3800","2. high":"38.7400","3. low":"37.9000","4. close":"38.1900","5. volume":"17446400"},"2013-11-22":{"1. open":"38.0400","2. high":"38.8100","3. low":"37.8700","4. close":"38.2500","5. volume":"30413000"},"2013-11-15":{"1. open":"38.1700","2. high":"38.4600","3. low":"37.1700","4. close":"38.0500","5. volume":"29901400"},"2013-11-08":{"1. open":"36.9800","2. high":"38.1400","3. low":"36.6700","4. close":"38.1200","5. volume":"39991600"},"2013-11-01":{"1. open":"37.3300","2. high":"37.4600","3. low":"36.5500","4. close":"36.9600","5. volume":"28762100"},"2013-10-25":{"1. open":"37.1700","2. high":"37.6200","3. low":"36.7200","4. close":"37.2500","5. volume":"37583000"},"2013-10-18":{"1. open":"33.5100","2. high":"37.2900","3. low":"33.3800","4. close":"37.2900","5. volume":"63930200"},"2013-10-11":{"1. open":"33.2200","2. high":"33.8950","3. low":"32.7500","4. close":"33.7600","5. volume":"34637800"},"2013-10-04":{"1. open":"33.0500","2. high":"33.9200","3. low":"33.0200","4. close":"33.5600","5. volume":"40688300"},"2013-09-27":{"1. open":"35.2500","2. high":"35.2600","3. low":"33.0500","4. close":"33.1400","5. volume":"61605400"},"2013-09-20":{"1. open":"35.1000","2. high":"35.7200","3. low":"34.8200","4. close":"35.2900","5. volume":"31636000"},"2013-09-13":{"1. open":"33.5000","2. high":"34.9500","3. low":"33.4600","4. close":"34.8700","5. volume":"34489800"},"2013-09-06":{"1. open":"33.6800","2. high":"33.7839","3. low":"32.7000","4. close":"33.5000","5. volume":"38887900"},"2013-08-30":{"1. open":"34.8300","2. high":"34.9000","3. low":"33.2300","4. close":"33.3300","5. volume":"28981300"},"2013-08-23":{"1. open":"34.8500","2. high":"34.9600","3. low":"34.4300","4. close":"34.8400","5. volume":"23726500"},"2013-08-16":{"1. open":"35.7900","2. high":"36.0300","3. low":"34.5500","4. close":"34.9700","5. volume":"31591300"},"2013-08-09":{"1. open":"36.6400","2. high":"36.7800","3. low":"35.6600","4. close":"35.8900","5. volume":"33076700"},"2013-08-02":{"1. open":"36.6200","2. high":"37.1600","3. low":"36.5000","4. close":"36.7500","5. volume":"35170900"},"2013-07-26":{"1. open":"35.7600","2. high":"36.8500","3. low":"35.5800","4. close":"36.7800","5. volume":"32827300"},"2013-07-19":{"1. open":"35.2300","2. high":"36.4800","3. low":"35.1500","4. close":"35.8700","5. volume":"36992500"},"2013-07-12":{"1. open":"34.9500","2. high":"35.5700","3. low":"34.7100","4. close":"35.3200","5. volume":"42182800"},"2013-07-05":{"1. open":"34.9700","2. high":"35.4700","3. low":"33.7200","4. close":"34.9200","5. volume":"25185500"},"2013-06-28":{"1. open":"35.2900","2. high":"35.8200","3. low":"34.6900","4. close":"34.8800","5. volume":"46398400"},"2013-06-21":{"1. open":"37.0700","2. high":"37.6400","3. low":"35.0700","4. close":"35.5800","5. volume":"37098400"},"2013-06-14":{"1. open":"37.4700","2. high":"37.5800","3. low":"36.1210","4. close":"36.8100","5. volume":"26719400"},"2013-06-07":{"1. open":"36.6300","2. high":"37.5500","3. low":"36.0300","4. close":"37.5100","5. volume":"36615100"},"2013-05-31":{"1. open":"37.9800","2. high":"38.6400","3. low":"36.6200","4. close":"36.6700","5. volume":"36468900"},"2013-05-24":{"1. open":"36.9500","2. high":"38.7700","3. low":"36.8700","4. close":"37.7600","5. volume":"38351700"},"2013-05-17":{"1. open":"36.0500","2. high":"37.7000","3. low":"36.0400","4. close":"36.5900","5. volume":"33566600"},"2013-05-10":{"1. open":"36.7500","2. high":"36.7800","3. low":"35.5800","4. close":"36.1700","5. volume":"35248700"},"2013-05-03":{"1. open":"36.4900","2. high":"37.2500","3. low":"36.4000","4. close":"36.8000","5. volume":"24562100"},"2013-04-26":{"1. open":"37.0000","2. high":"37.3500","3. low":"36.2500","4. close":"36.4600","5. volume":"27527700"},"2013-04-19":{"1. open":"36.8400","2. high":"37.4800","3. low":"35.9000","4. close":"37.2000","5. volume":"44872200"},"2013-04-12":{"1. open":"36.3100","2. high":"37.5500","3. low":"35.9300","4. close":"37.1300","5. volume":"29903500"},"2013-04-05":{"1. open":"35.1800","2. high":"36.8900","3. low":"34.9500","4. close":"36.3100","5. volume":"43088200"},"2013-03-28":{"1. open":"33.7600","2. high":"35.3400","3. low":"33.5700","4. close":"35.3200","5. volume":"32982900"},"2013-03-22":{"1. open":"33.9400","2. high":"34.0100","3. low":"33.2700","4. close":"33.6900","5. volume":"34049900"},"2013-03-15":{"1. open":"34.5900","2. high":"35.1400","3. low":"34.1300","4. close":"34.1400","5. volume":"34830900"},"2013-03-08":{"1. open":"33.5100","2. high":"34.7000","3. low":"33.4000","4. close":"34.6800","5. volume":"31497700"},"2013-03-01":{"1. open":"34.6000","2. high":"34.8400","3. low":"33.5500","4. close":"33.6000","5. volume":"57902900"},"2013-02-22":{"1. open":"35.1800","2. high":"35.2900","3. low":"34.0100","4. close":"34.5500","5. volume":"31874600"},"2013-02-15":{"1. open":"34.4200","2. high":"35.1000","3. low":"34.2100","4. close":"35.0800","5. volume":"40261300"},"2013-02-08":{"1. open":"33.3700","2. high":"34.6600","3. low":"33.3700","4. close":"34.4100","5. volume":"64278500"},"2013-02-01":{"1. open":"32.8100","2. high":"34.1200","3. low":"32.7500","4. close":"33.8700","5. volume":"90931300"},"2013-01-25":{"1. open":"32.7800","2. high":"33.1450","3. low":"32.5500","4. close":"32.7900","5. volume":"66359700"},"2013-01-18":{"1. open":"33.4800","2. high":"33.5700","3. low":"32.6001","4. close":"32.7400","5. volume":"72418900"},"2013-01-11":{"1. open":"33.0200","2. high":"33.9400","3. low":"32.8500","4. close":"33.3700","5. volume":"57698400"},"2013-01-04":{"1. open":"64.1300","2. high":"65.5300","3. low":"31.6400","4. close":"33.0700","5. volume":"77252800"},"2012-12-28":{"1. open":"66.0500","2. high":"66.0500","3. low":"64.3650","4. close":"64.4200","5. volume":"35887300"},"2012-12-21":{"1. open":"65.5800","2. high":"66.1000","3. low":"64.7200","4. close":"66.0500","5. volume":"98667300"},"2012-12-14":{"1. open":"65.0700","2. high":"66.8500","3. low":"64.7300","4. close":"65.3500","5. volume":"78512200"},"2012-12-07":{"1. open":"65.0900","2. high":"65.6200","3. low":"64.0600","4. close":"65.5300","5. volume":"65206000"},"2012-11-30":{"1. open":"64.0800","2. high":"65.4000","3. low":"63.5200","4. close":"65.0000","5. volume":"54834800"},"2012-11-23":{"1. open":"63.2500","2. high":"64.4900","3. low":"62.6200","4. close":"64.4700","5. volume":"50456700"},"2012-11-16":{"1. open":"64.9700","2. high":"65.3700","3. low":"62.7700","4. close":"62.8800","5. volume":"70996800"},"2012-11-09":{"1. open":"64.7800","2. high":"65.3000","3. low":"63.4100","4. close":"64.8400","5. volume":"81842700"},"2012-11-02":{"1. open":"65.8100","2. high":"66.2800","3. low":"64.9000","4. close":"64.9600","5. volume":"42747100"},"2012-10-26":{"1. open":"65.6600","2. high":"66.3000","3. low":"64.7301","4. close":"65.4800","5. volume":"94997000"},"2012-10-19":{"1. open":"69.5000","2. high":"72.4700","3. low":"64.5200","4. close":"66.1500","5. volume":"186370900"},"2012-10-12":{"1. open":"71.4700","2. high":"71.5600","3. low":"69.1900","4. close":"69.2800","5. volume":"52724000"},"2012-10-05":{"1. open":"68.4900","2. high":"71.9100","3. low":"68.3000","4. close":"71.6100","5. volume":"72937100"},"2012-09-28":{"1. open":"69.6000","2. high":"70.4100","3. low":"68.4115","4. close":"68.5600","5. volume":"68028300"},"2012-09-21":{"1. open":"68.1600","2. high":"69.9900","3. low":"68.1500","4. close":"69.6200","5. volume":"67240000"},"2012-09-14":{"1. open":"66.8000","2. high":"69.2700","3. low":"66.6600","4. close":"68.2700","5. volume":"64575400"},"2012-09-07":{"1. open":"65.2600","2. high":"67.2400","3. low":"64.5700","4. close":"66.6900","5. volume":"38590200"},"2012-08-31":{"1. open":"65.7900","2. high":"65.9980","3. low":"65.0600","4. close":"65.5400","5. volume":"32511100"},"2012-08-24":{"1. open":"65.9800","2. high":"66.1000","3. low":"65.0720","4. close":"65.8400","5. volume":"37597300"},"2012-08-17":{"1. open":"65.8600","2. high":"66.6800","3. low":"65.6800","4. close":"65.9200","5. volume":"32628200"},"2012-08-10":{"1. open":"66.7000","2. high":"66.8300","3. low":"65.5600","4. close":"66.1100","5. volume":"38733300"},"2012-08-03":{"1. open":"66.1600","2. high":"67.4500","3. low":"65.6500","4. close":"66.5900","5. volume":"62185700"},"2012-07-27":{"1. open":"63.9200","2. high":"66.7950","3. low":"63.5100","4. close":"66.3900","5. volume":"65206900"},"2012-07-20":{"1. open":"65.2500","2. high":"66.8000","3. low":"64.8900","4. close":"65.0600","5. volume":"62102400"},"2012-07-13":{"1. open":"64.8400","2. high":"66.3000","3. low":"64.7100","4. close":"65.4500","5. volume":"112634600"},"2012-07-06":{"1. open":"64.2200","2. high":"65.0000","3. low":"64.0000","4. close":"64.7500","5. volume":"104310200"},"2012-06-29":{"1. open":"61.9200","2. high":"64.4700","3. low":"61.6200","4. close":"64.4700","5. volume":"61538100"},"2012-06-22":{"1. open":"62.4800","2. high":"63.1200","3. low":"62.1100","4. close":"62.3200","5. volume":"54902900"},"2012-06-15":{"1. open":"62.0700","2. high":"62.7900","3. low":"61.2000","4. close":"62.5000","5. volume":"56697100"},"2012-06-08":{"1. open":"60.5400","2. high":"61.9000","3. low":"59.4600","4. close":"61.8800","5. volume":"75259100"},"2012-06-01":{"1. open":"62.4500","2. high":"62.5500","3. low":"60.3600","4. close":"60.5200","5. volume":"51517500"},"2012-05-25":{"1. open":"61.6000","2. high":"62.8500","3. low":"61.0400","4. close":"62.2500","5. volume":"65353000"},"2012-05-18":{"1. open":"61.4600","2. high":"62.8000","3. low":"61.4300","4. close":"61.5700","5. volume":"65196000"},"2012-05-11":{"1. open":"61.9000","2. high":"62.7400","3. low":"61.1600","4. close":"62.0400","5. volume":"82668600"},"2012-05-04":{"1. open":"61.7400","2. high":"63.2000","3. low":"61.5500","4. close":"62.4100","5. volume":"75432200"},"2012-04-27":{"1. open":"59.5500","2. high":"62.2500","3. low":"59.3500","4. close":"61.9900","5. volume":"77697900"},"2012-04-20":{"1. open":"59.7200","2. high":"61.0600","3. low":"59.0400","4. close":"59.8800","5. volume":"81603400"},"2012-04-13":{"1. open":"60.8100","2. high":"61.3500","3. low":"59.3800","4. close":"59.5900","5. volume":"69020300"},"2012-04-05":{"1. open":"61.1400","2. high":"62.5700","3. low":"60.7500","4. close":"61.3000","5. volume":"72623300"},"2012-03-30":{"1. open":"60.6100","2. high":"61.4900","3. low":"60.5900","4. close":"61.2900","5. volume":"73021200"},"2012-03-23":{"1. open":"59.6800","2. high":"60.5600","3. low":"59.6800","4. close":"60.4000","5. volume":"78077800"},"2012-03-16":{"1. open":"57.8000","2. high":"59.7154","3. low":"57.8000","4. close":"59.4200","5. volume":"88653600"},"2012-03-09":{"1. open":"57.2600","2. high":"57.9900","3. low":"55.9100","4. close":"57.9500","5. volume":"83348900"},"2012-03-02":{"1. open":"56.3800","2. high":"57.5200","3. low":"56.1200","4. close":"57.3900","5. volume":"64024600"},"2012-02-24":{"1. open":"56.3800","2. high":"56.7400","3. low":"55.9700","4. close":"56.7000","5. volume":"51076900"},"2012-02-17":{"1. open":"55.1800","2. high":"56.4800","3. low":"54.7400","4. close":"56.3600","5. volume":"63620000"},"2012-02-10":{"1. open":"54.7400","2. high":"55.8600","3. low":"54.6700","4. close":"55.1100","5. volume":"63383000"},"2012-02-03":{"1. open":"54.6300","2. high":"55.1400","3. low":"53.9600","4. close":"55.0000","5. volume":"110921000"},"2012-01-27":{"1. open":"55.8700","2. high":"55.9850","3. low":"54.6600","4. close":"55.0200","5. volume":"81875900"},"2012-01-20":{"1. open":"55.9100","2. high":"56.2400","3. low":"55.0500","4. close":"55.7600","5. volume":"61351400"},"2012-01-13":{"1. open":"56.0000","2. high":"56.2700","3. low":"54.9400","4. close":"55.4300","5. volume":"66491900"},"2012-01-06":{"1. open":"56.5800","2. high":"56.8400","3. low":"55.8000","4. close":"55.8600","5. volume":"56168900"},"2011-12-30":{"1. open":"55.8200","2. high":"56.4400","3. low":"55.7700","4. close":"56.2300","5. volume":"33505800"},"2011-12-23":{"1. open":"54.8200","2. high":"56.0300","3. low":"54.1600","4. close":"56.0200","5. volume":"80315900"},"2011-12-16":{"1. open":"54.2300","2. high":"54.9600","3. low":"53.8000","4. close":"54.8900","5. volume":"77955900"},"2011-12-09":{"1. open":"54.4500","2. high":"54.8800","3. low":"53.9799","4. close":"54.5700","5. volume":"65078500"},"2011-12-02":{"1. open":"52.6850","2. high":"54.8200","3. low":"52.6500","4. close":"54.1500","5. volume":"72786700"},"2011-11-25":{"1. open":"52.7600","2. high":"53.2900","3. low":"52.0500","4. close":"52.0500","5. volume":"40755800"},"2011-11-18":{"1. open":"54.5200","2. high":"54.7800","3. low":"52.8900","4. close":"53.5200","5. volume":"59049400"},"2011-11-11":{"1. open":"53.1200","2. high":"54.6000","3. low":"52.6500","4. close":"54.5300","5. volume":"61366700"},"2011-11-04":{"1. open":"53.5500","2. high":"54.4100","3. low":"52.6700","4. close":"53.3300","5. volume":"73490800"},"2011-10-28":{"1. open":"53.5700","2. high":"54.4100","3. low":"52.9400","4. close":"54.2200","5. volume":"96806500"},"2011-10-21":{"1. open":"52.4100","2. high":"55.6100","3. low":"51.5300","4. close":"53.8600","5. volume":"171041200"},"2011-10-14":{"1. open":"52.2000","2. high":"52.8800","3. low":"51.8200","4. close":"52.7300","5. volume":"104102500"},"2011-10-07":{"1. open":"50.8900","2. high":"52.0000","3. low":"48.9600","4. close":"51.5300","5. volume":"173869900"},"2011-09-30":{"1. open":"51.1500","2. high":"52.2900","3. low":"50.2100","4. close":"51.1400","5. volume":"82254700"},"2011-09-23":{"1. open":"51.4100","2. high":"53.2800","3. low":"49.9500","4. close":"50.9600","5. volume":"93332900"},"2011-09-16":{"1. open":"49.7600","2. high":"52.1800","3. low":"49.6344","4. close":"52.1700","5. volume":"76524000"},"2011-09-09":{"1. open":"49.7500","2. high":"52.4580","3. low":"49.4100","4. close":"50.4300","5. volume":"66769300"},"2011-09-02":{"1. open":"50.5800","2. high":"52.9100","3. low":"50.4410","4. close":"51.0400","5. volume":"71807100"},"2011-08-26":{"1. open":"49.8800","2. high":"51.2400","3. low":"48.6300","4. close":"50.1500","5. volume":"77706000"},"2011-08-19":{"1. open":"50.0100","2. high":"50.5200","3. low":"48.2200","4. close":"49.0800","5. volume":"80054900"},"2011-08-12":{"1. open":"49.3000","2. high":"50.1300","3. low":"46.2900","4. close":"49.6300","5. volume":"158093800"},"2011-08-05":{"1. open":"51.6200","2. high":"51.6200","3. low":"48.4500","4. close":"50.2300","5. volume":"128802400"},"2011-07-29":{"1. open":"52.7000","2. high":"53.2000","3. low":"51.1600","4. close":"51.3200","5. volume":"68615900"},"2011-07-22":{"1. open":"52.9300","2. high":"53.2400","3. low":"51.9100","4. close":"52.9500","5. volume":"67100000"},"2011-07-15":{"1. open":"52.9400","2. high":"53.5500","3. low":"52.6000","4. close":"53.0400","5. volume":"65701600"},"2011-07-08":{"1. open":"53.1000","2. high":"53.6000","3. low":"52.9300","4. close":"53.3300","5. volume":"38959300"},"2011-07-01":{"1. open":"51.8400","2. high":"53.1000","3. low":"51.6400","4. close":"53.1000","5. volume":"55077300"},"2011-06-24":{"1. open":"51.6900","2. high":"52.4800","3. low":"51.2100","4. close":"51.7500","5. volume":"57541600"},"2011-06-17":{"1. open":"51.2400","2. high":"52.2200","3. low":"51.0400","4. close":"51.6800","5. volume":"79946600"},"2011-06-10":{"1. open":"51.0900","2. high":"52.1100","3. low":"50.8800","4. close":"50.9000","5. volume":"69301500"},"2011-06-03":{"1. open":"51.9200","2. high":"52.4700","3. low":"50.6200","4. close":"51.0800","5. volume":"69550600"},"2011-05-27":{"1. open":"52.9600","2. high":"53.5400","3. low":"51.3700","4. close":"51.5500","5. volume":"92235900"},"2011-05-20":{"1. open":"53.4800","2. high":"54.1900","3. low":"52.9300","4. close":"53.5100","5. volume":"72310900"},"2011-05-13":{"1. open":"52.5100","2. high":"54.2400","3. low":"52.2600","4. close":"53.4900","5. volume":"69787300"},"2011-05-06":{"1. open":"52.2200","2. high":"53.0000","3. low":"52.1000","4. close":"52.5200","5. volume":"77334600"},"2011-04-29":{"1. open":"51.5000","2. high":"52.3800","3. low":"50.7000","4. close":"52.0400","5. volume":"70351000"},"2011-04-21":{"1. open":"51.5800","2. high":"52.9600","3. low":"50.0500","4. close":"51.8000","5. volume":"104521300"},"2011-04-15":{"1. open":"50.5000","2. high":"51.9700","3. low":"50.2800","4. close":"51.9000","5. volume":"95352900"},"2011-04-08":{"1. open":"50.0000","2. high":"50.7300","3. low":"49.7500","4. close":"50.4900","5. volume":"77026100"},"2011-04-01":{"1. open":"48.1300","2. high":"49.4500","3. low":"47.9000","4. close":"49.3700","5. volume":"78163200"},"2011-03-25":{"1. open":"48.1300","2. high":"48.2300","3. low":"47.2800","4. close":"48.0300","5. volume":"70701700"},"2011-03-18":{"1. open":"48.3100","2. high":"48.3400","3. low":"46.5000","4. close":"47.9100","5. volume":"98739500"},"2011-03-11":{"1. open":"48.9000","2. high":"49.1300","3. low":"48.0300","4. close":"48.4600","5. volume":"74096900"},"2011-03-04":{"1. open":"47.8700","2. high":"48.9500","3. low":"47.1800","4. close":"48.6900","5. volume":"100067700"},"2011-02-25":{"1. open":"46.4700","2. high":"47.7300","3. low":"46.3450","4. close":"47.6400","5. volume":"96407700"},"2011-02-18":{"1. open":"45.7200","2. high":"46.8900","3. low":"45.6000","4. close":"46.8800","5. volume":"96604700"},"2011-02-11":{"1. open":"46.1600","2. high":"46.1600","3. low":"45.2800","4. close":"45.5600","5. volume":"93166700"},"2011-02-04":{"1. open":"45.8500","2. high":"46.2000","3. low":"45.0700","4. close":"46.1200","5. volume":"126570200"},"2011-01-28":{"1. open":"47.9000","2. high":"48.2010","3. low":"45.3400","4. close":"45.4900","5. volume":"152125600"},"2011-01-21":{"1. open":"46.8500","2. high":"48.1699","3. low":"46.6300","4. close":"47.9200","5. volume":"83516300"},"2011-01-14":{"1. open":"48.3000","2. high":"48.4400","3. low":"46.7800","4. close":"46.8900","5. volume":"102558800"},"2011-01-07":{"1. open":"48.2900","2. high":"48.8200","3. low":"47.7700","4. close":"48.3700","5. volume":"120294500"},"2010-12-31":{"1. open":"47.7900","2. high":"48.1800","3. low":"47.2300","4. close":"47.9100","5. volume":"60172700"},"2010-12-23":{"1. open":"48.5600","2. high":"48.7700","3. low":"47.7100","4. close":"47.8100","5. volume":"54554100"},"2010-12-17":{"1. open":"47.6800","2. high":"48.6200","3. low":"47.1300","4. close":"48.4000","5. volume":"92334700"},"2010-12-10":{"1. open":"47.5000","2. high":"47.6700","3. low":"46.4000","4. close":"47.6200","5. volume":"99714300"},"2010-12-03":{"1. open":"46.7600","2. high":"47.6500","3. low":"46.0300","4. close":"47.3700","5. volume":"94246100"},"2010-11-26":{"1. open":"47.5500","2. high":"47.5700","3. low":"46.7200","4. close":"46.8000","5. volume":"59691300"},"2010-11-19":{"1. open":"48.8900","2. high":"49.2500","3. low":"47.2000","4. close":"47.4000","5. volume":"115080200"},"2010-11-12":{"1. open":"50.9300","2. high":"50.9300","3. low":"48.4800","4. close":"48.5800","5. volume":"92691200"},"2010-11-05":{"1. open":"51.5800","2. high":"51.6400","3. low":"50.3200","4. close":"50.9200","5. volume":"81479900"},"2010-10-29":{"1. open":"52.8500","2. high":"53.2300","3. low":"50.9300","4. close":"51.3200","5. volume":"76733900"},"2010-10-22":{"1. open":"53.1800","2. high":"53.6700","3. low":"51.6700","4. close":"52.5600","5. volume":"73633100"},"2010-10-15":{"1. open":"52.9000","2. high":"53.7500","3. low":"52.5800","4. close":"53.1700","5. volume":"86915100"},"2010-10-08":{"1. open":"52.5700","2. high":"53.2300","3. low":"52.1700","4. close":"52.8100","5. volume":"100007300"},"2010-10-01":{"1. open":"51.9500","2. high":"52.8600","3. low":"51.7933","4. close":"52.5800","5. volume":"54453300"},"2010-09-24":{"1. open":"51.6000","2. high":"52.4295","3. low":"51.5000","4. close":"51.9400","5. volume":"56505300"},"2010-09-17":{"1. open":"51.7900","2. high":"51.9300","3. low":"51.0000","4. close":"51.6400","5. volume":"57970000"},"2010-09-10":{"1. open":"50.5000","2. high":"51.5900","3. low":"50.3500","4. close":"51.5400","5. volume":"41441700"},"2010-09-03":{"1. open":"49.8900","2. high":"50.9900","3. low":"49.0200","4. close":"50.7400","5. volume":"58350100"},"2010-08-27":{"1. open":"49.5500","2. high":"50.1800","3. low":"49.0100","4. close":"49.8400","5. volume":"70308100"},"2010-08-20":{"1. open":"50.0500","2. high":"50.8900","3. low":"48.9300","4. close":"49.3400","5. volume":"70034000"},"2010-08-13":{"1. open":"50.6300","2. high":"51.7000","3. low":"49.7300","4. close":"50.0600","5. volume":"61050100"},"2010-08-06":{"1. open":"49.7100","2. high":"50.6800","3. low":"49.6200","4. close":"50.5700","5. volume":"76380100"},"2010-07-30":{"1. open":"48.8200","2. high":"49.7700","3. low":"48.3000","4. close":"49.0800","5. volume":"71024400"},"2010-07-23":{"1. open":"47.4100","2. high":"49.5400","3. low":"46.8600","4. close":"48.9300","5. volume":"69352500"},"2010-07-16":{"1. open":"48.1000","2. high":"48.1400","3. low":"47.0200","4. close":"47.0700","5. volume":"69099500"},"2010-07-09":{"1. open":"46.7800","2. high":"48.1600","3. low":"46.3100","4. close":"48.0300","5. volume":"65173200"},"2010-07-02":{"1. open":"47.2500","2. high":"47.6000","3. low":"45.7100","4. close":"46.4600","5. volume":"79941600"},"2010-06-25":{"1. open":"49.1600","2. high":"49.2300","3. low":"47.1000","4. close":"47.1900","5. volume":"85131900"},"2010-06-18":{"1. open":"47.4400","2. high":"49.0000","3. low":"47.2800","4. close":"48.7700","5. volume":"88806400"},"2010-06-11":{"1. open":"46.3400","2. high":"47.4700","3. low":"45.6723","4. close":"47.2000","5. volume":"91890400"},"2010-06-04":{"1. open":"47.4400","2. high":"47.8200","3. low":"46.3700","4. close":"46.5300","5. volume":"67482500"},"2010-05-28":{"1. open":"47.0400","2. high":"48.5800","3. low":"46.3100","4. close":"47.5600","5. volume":"118771200"},"2010-05-21":{"1. open":"48.5800","2. high":"48.9300","3. low":"45.2600","4. close":"46.9400","5. volume":"106276800"},"2010-05-14":{"1. open":"49.8000","2. high":"50.2300","3. low":"47.7800","4. close":"48.5000","5. volume":"97695800"},"2010-05-07":{"1. open":"51.4500","2. high":"51.5900","3. low":"45.6000","4. close":"48.7200","5. volume":"113581000"},"2010-04-30":{"1. open":"51.0800","2. high":"51.7700","3. low":"49.4100","4. close":"51.1600","5. volume":"102475100"},"2010-04-23":{"1. open":"52.2600","2. high":"53.2500","3. low":"50.2700","4. close":"51.2000","5. volume":"94369100"},"2010-04-16":{"1. open":"53.0000","2. high":"53.0000","3. low":"51.9300","4. close":"52.2600","5. volume":"78505600"},"2010-04-09":{"1. open":"52.9900","2. high":"53.2500","3. low":"52.2000","4. close":"52.7300","5. volume":"73558500"},"2010-04-01":{"1. open":"53.0800","2. high":"53.2600","3. low":"52.2100","4. close":"52.9600","5. volume":"78766400"},"2010-03-26":{"1. open":"53.4000","2. high":"54.3900","3. low":"52.4400","4. close":"52.9000","5. volume":"81329600"},"2010-03-19":{"1. open":"54.4100","2. high":"54.9900","3. low":"53.1900","4. close":"53.4600","5. volume":"109269200"},"2010-03-12":{"1. open":"54.3700","2. high":"55.5500","3. low":"53.7200","4. close":"54.5200","5. volume":"84004300"},"2010-03-05":{"1. open":"54.3700","2. high":"54.8400","3. low":"53.9100","4. close":"54.3200","5. volume":"62447200"},"2010-02-26":{"1. open":"54.4900","2. high":"54.5400","3. low":"53.6100","4. close":"54.2800","5. volume":"67049600"},"2010-02-19":{"1. open":"54.2400","2. high":"55.0000","3. low":"53.7700","4. close":"54.3800","5. volume":"60315800"},"2010-02-12":{"1. open":"53.8500","2. high":"54.0000","3. low":"52.6700","4. close":"53.9300","5. volume":"84549000"},"2010-02-05":{"1. open":"53.1100","2. high":"54.7800","3. low":"53.0800","4. close":"53.9700","5. volume":"91449500"},"2010-01-29":{"1. open":"54.7600","2. high":"55.5100","3. low":"52.8900","4. close":"52.9400","5. volume":"81719900"},"2010-01-22":{"1. open":"55.5500","2. high":"56.7900","3. low":"54.4000","4. close":"54.5100","5. volume":"62660600"},"2010-01-15":{"1. open":"55.3000","2. high":"55.6200","3. low":"54.8500","4. close":"55.4900","5. volume":"57540300"},"2010-01-08":{"1. open":"54.1900","2. high":"55.2500","3. low":"53.7500","4. close":"55.0500","5. volume":"57798300"},"2009-12-31":{"1. open":"54.1600","2. high":"54.9300","3. low":"53.9000","4. close":"53.9900","5. volume":"31519400"},"2009-12-24":{"1. open":"53.5800","2. high":"54.4200","3. low":"53.4200","4. close":"54.1500","5. volume":"31296200"},"2009-12-18":{"1. open":"53.7800","2. high":"54.4500","3. low":"53.0000","4. close":"53.3400","5. volume":"60682700"},"2009-12-11":{"1. open":"53.8400","2. high":"54.3500","3. low":"52.9400","4. close":"53.7700","5. volume":"57004200"},"2009-12-04":{"1. open":"54.2000","2. high":"54.9700","3. low":"53.4000","4. close":"53.7800","5. volume":"71828800"},"2009-11-27":{"1. open":"53.7200","2. high":"54.5900","3. low":"52.5000","4. close":"54.0800","5. volume":"52198700"},"2009-11-20":{"1. open":"53.5300","2. high":"53.8900","3. low":"52.5000","4. close":"53.6400","5. volume":"63252700"},"2009-11-13":{"1. open":"51.7800","2. high":"53.8000","3. low":"51.5500","4. close":"52.9500","5. volume":"57602700"},"2009-11-06":{"1. open":"50.8300","2. high":"51.7700","3. low":"50.0700","4. close":"51.5300","5. volume":"54994500"},"2009-10-30":{"1. open":"51.3800","2. high":"51.7200","3. low":"50.2800","4. close":"50.5700","5. volume":"65390200"},"2009-10-23":{"1. open":"51.4600","2. high":"52.3600","3. low":"50.8100","4. close":"51.3100","5. volume":"76831600"},"2009-10-16":{"1. open":"50.4300","2. high":"52.1600","3. low":"49.3200","4. close":"51.4300","5. volume":"99024300"},"2009-10-09":{"1. open":"49.9300","2. high":"52.1000","3. low":"49.6150","4. close":"50.0800","5. volume":"77641400"},"2009-10-02":{"1. open":"49.1500","2. high":"50.0000","3. low":"48.4100","4. close":"49.8400","5. volume":"134502700"},"2009-09-25":{"1. open":"45.8100","2. high":"47.7800","3. low":"45.8000","4. close":"47.3300","5. volume":"93341400"},"2009-09-18":{"1. open":"46.8200","2. high":"47.5000","3. low":"45.8000","4. close":"45.9700","5. volume":"98030100"},"2009-09-11":{"1. open":"45.6700","2. high":"46.9800","3. low":"45.2500","4. close":"46.8300","5. volume":"69946100"},"2009-09-04":{"1. open":"45.7700","2. high":"46.2700","3. low":"44.7200","4. close":"45.6300","5. volume":"72495400"},"2009-08-28":{"1. open":"45.7300","2. high":"46.6600","3. low":"45.2500","4. close":"45.9200","5. volume":"76764700"},"2009-08-21":{"1. open":"44.0000","2. high":"46.0000","3. low":"43.9000","4. close":"45.3900","5. volume":"81331900"},"2009-08-14":{"1. open":"43.7000","2. high":"44.8800","3. low":"43.5100","4. close":"44.3600","5. volume":"88152800"},"2009-08-07":{"1. open":"45.0800","2. high":"45.1200","3. low":"43.4900","4. close":"43.8400","5. volume":"94458300"},"2009-07-31":{"1. open":"45.1300","2. high":"46.2900","3. low":"44.4900","4. close":"44.9900","5. volume":"81652600"},"2009-07-24":{"1. open":"44.6100","2. high":"45.3900","3. low":"43.4500","4. close":"45.0100","5. volume":"109779300"},"2009-07-17":{"1. open":"45.1800","2. high":"46.8200","3. low":"44.2000","4. close":"44.4700","5. volume":"138445800"},"2009-07-10":{"1. open":"45.6300","2. high":"46.5900","3. low":"45.2200","4. close":"45.4100","5. volume":"82553300"},"2009-07-02":{"1. open":"47.5900","2. high":"47.8400","3. low":"45.7500","4. close":"45.8400","5. volume":"76997500"},"2009-06-26":{"1. open":"47.1800","2. high":"48.3700","3. low":"46.3000","4. close":"47.4300","5. volume":"78227900"},"2009-06-19":{"1. open":"45.6500","2. high":"48.2600","3. low":"44.2200","4. close":"47.5800","5. volume":"115503900"},"2009-06-12":{"1. open":"44.6400","2. high":"46.0000","3. low":"43.9019","4. close":"45.4200","5. volume":"83982800"},"2009-06-05":{"1. open":"45.3000","2. high":"45.5290","3. low":"44.3500","4. close":"44.9800","5. volume":"73952600"},"2009-05-29":{"1. open":"44.2400","2. high":"45.1200","3. low":"43.6500","4. close":"45.0600","5. volume":"55562100"},"2009-05-22":{"1. open":"43.5900","2. high":"44.5500","3. low":"42.7500","4. close":"43.9400","5. volume":"87139400"},"2009-05-15":{"1. open":"44.9600","2. high":"46.3100","3. low":"43.2600","4. close":"43.3200","5. volume":"102091000"},"2009-05-08":{"1. open":"42.3700","2. high":"45.5000","3. low":"42.1000","4. close":"44.9300","5. volume":"111704500"},"2009-05-01":{"1. open":"43.0000","2. high":"43.8600","3. low":"41.2700","4. close":"41.5200","5. volume":"101170200"},"2009-04-24":{"1. open":"43.9200","2. high":"44.9300","3. low":"42.0100","4. close":"43.0900","5. volume":"115563600"},"2009-04-17":{"1. open":"43.8600","2. high":"45.0300","3. low":"41.8800","4. close":"43.8900","5. volume":"167441900"},"2009-04-09":{"1. open":"43.8600","2. high":"44.5000","3. low":"42.6200","4. close":"44.0300","5. volume":"126369700"},"2009-04-03":{"1. open":"46.6900","2. high":"48.8000","3. low":"43.7700","4. close":"44.1200","5. volume":"142115400"},"2009-03-27":{"1. open":"48.2800","2. high":"48.9200","3. low":"44.7500","4. close":"46.6000","5. volume":"145887800"},"2009-03-20":{"1. open":"47.2800","2. high":"49.5600","3. low":"47.0100","4. close":"47.5400","5. volume":"103641300"},"2009-03-13":{"1. open":"46.4500","2. high":"47.4300","3. low":"44.1000","4. close":"46.8500","5. volume":"130417100"},"2009-03-06":{"1. open":"46.6900","2. high":"47.8600","3. low":"45.3900","4. close":"46.8900","5. volume":"127908600"},"2009-02-27":{"1. open":"53.4400","2. high":"54.9300","3. low":"47.2400","4. close":"47.3400","5. volume":"120308600"},"2009-02-20":{"1. open":"54.5800","2. high":"54.8000","3. low":"53.3400","4. close":"54.0300","5. volume":"62845500"},"2009-02-13":{"1. open":"57.2000","2. high":"57.3600","3. low":"54.5600","4. close":"54.9400","5. volume":"92636500"},"2009-02-06":{"1. open":"53.9200","2. high":"57.3900","3. low":"53.1100","4. close":"57.1500","5. volume":"114431000"},"2009-01-30":{"1. open":"53.1500","2. high":"55.8300","3. low":"52.3500","4. close":"55.4400","5. volume":"129969700"},"2009-01-23":{"1. open":"50.4400","2. high":"53.2200","3. low":"49.1400","4. close":"52.8100","5. volume":"91760300"},"2009-01-16":{"1. open":"51.3200","2. high":"51.3200","3. low":"48.1700","4. close":"49.9200","5. volume":"107187200"},"2009-01-09":{"1. open":"53.2000","2. high":"53.4800","3. low":"50.0600","4. close":"51.1700","5. volume":"97398200"},"2009-01-02":{"1. open":"53.1700","2. high":"53.8500","3. low":"51.5500","4. close":"53.5600","5. volume":"45003100"},"2008-12-26":{"1. open":"52.3900","2. high":"53.2800","3. low":"51.5400","4. close":"52.5100","5. volume":"39392300"},"2008-12-19":{"1. open":"50.9000","2. high":"53.4400","3. low":"50.5400","4. close":"52.2700","5. volume":"96677600"},"2008-12-12":{"1. open":"53.7000","2. high":"54.0200","3. low":"49.3400","4. close":"50.7500","5. volume":"83253700"},"2008-12-05":{"1. open":"51.1000","2. high":"53.4800","3. low":"50.0100","4. close":"52.7500","5. volume":"81698700"},"2008-11-28":{"1. open":"51.9500","2. high":"52.6700","3. low":"49.6000","4. close":"52.3900","5. volume":"87278800"},"2008-11-21":{"1. open":"54.3200","2. high":"57.2700","3. low":"48.2700","4. close":"51.5200","5. volume":"134389800"},"2008-11-14":{"1. open":"56.0000","2. high":"57.3300","3. low":"53.5700","4. close":"55.0600","5. volume":"85414800"},"2008-11-07":{"1. open":"55.1200","2. high":"57.4000","3. low":"53.3700","4. close":"55.3000","5. volume":"78665100"},"2008-10-31":{"1. open":"53.6600","2. high":"56.0000","3. low":"52.1200","4. close":"55.1500","5. volume":"102303900"},"2008-10-24":{"1. open":"55.9200","2. high":"57.9900","3. low":"51.2000","4. close":"54.3000","5. volume":"108117500"},"2008-10-17":{"1. open":"52.7500","2. high":"58.2400","3. low":"51.0500","4. close":"55.4600","5. volume":"150606000"},"2008-10-10":{"1. open":"57.6000","2. high":"58.7600","3. low":"45.7500","4. close":"49.4500","5. volume":"153772200"},"2008-10-03":{"1. open":"58.8800","2. high":"60.7800","3. low":"56.4200","4. close":"58.5100","5. volume":"110669400"},"2008-09-26":{"1. open":"58.3600","2. high":"59.7300","3. low":"56.9100","4. close":"59.4000","5. volume":"71752100"},"2008-09-19":{"1. open":"58.2400","2. high":"59.9500","3. low":"56.5000","4. close":"58.7100","5. volume":"109003700"},"2008-09-12":{"1. open":"58.1600","2. high":"59.4300","3. low":"57.1600","4. close":"59.0900","5. volume":"73846100"},"2008-09-05":{"1. open":"58.1200","2. high":"59.3400","3. low":"55.9600","4. close":"57.0100","5. volume":"58227400"},"2008-08-29":{"1. open":"58.3700","2. high":"58.8700","3. low":"57.1000","4. close":"57.4300","5. volume":"37920700"},"2008-08-22":{"1. open":"59.7400","2. high":"59.7400","3. low":"57.5100","4. close":"58.4800","5. volume":"41058500"},"2008-08-15":{"1. open":"59.0700","2. high":"59.8200","3. low":"57.6200","4. close":"59.6200","5. volume":"54082300"},"2008-08-08":{"1. open":"56.0700","2. high":"59.1900","3. low":"55.9300","4. close":"59.0300","5. volume":"77408800"},"2008-08-01":{"1. open":"57.1800","2. high":"57.6900","3. low":"55.6600","4. close":"56.0700","5. volume":"80711200"},"2008-07-25":{"1. open":"57.3100","2. high":"58.7300","3. low":"56.0800","4. close":"57.4200","5. volume":"85856100"},"2008-07-18":{"1. open":"56.8100","2. high":"58.5000","3. low":"55.0800","4. close":"57.5800","5. volume":"107686600"},"2008-07-11":{"1. open":"54.8700","2. high":"57.9200","3. low":"53.7100","4. close":"56.4300","5. volume":"94962900"},"2008-07-03":{"1. open":"52.9700","2. high":"55.1700","3. low":"52.6000","4. close":"54.7500","5. volume":"62388500"},"2008-06-27":{"1. open":"53.4700","2. high":"54.5300","3. low":"52.5600","4. close":"53.0000","5. volume":"70654800"},"2008-06-20":{"1. open":"53.6500","2. high":"55.2400","3. low":"53.0000","4. close":"53.3500","5. volume":"59223000"},"2008-06-13":{"1. open":"55.2300","2. high":"55.2800","3. low":"53.1000","4. close":"54.1100","5. volume":"43450200"},"2008-06-06":{"1. open":"56.1300","2. high":"57.0400","3. low":"54.7000","4. close":"54.7600","5. volume":"63007700"},"2008-05-30":{"1. open":"54.2900","2. high":"56.6600","3. low":"53.7500","4. close":"56.3500","5. volume":"48459500"},"2008-05-23":{"1. open":"54.8800","2. high":"55.4500","3. low":"54.0000","4. close":"54.2600","5. volume":"49419300"},"2008-05-16":{"1. open":"52.2600","2. high":"55.2000","3. low":"51.9700","4. close":"54.7100","5. volume":"85570800"},"2008-05-09":{"1. open":"53.0900","2. high":"53.5800","3. low":"50.5000","4. close":"51.7800","5. volume":"56243000"},"2008-05-02":{"1. open":"51.4900","2. high":"54.3000","3. low":"51.0000","4. close":"53.1700","5. volume":"107972800"},"2008-04-25":{"1. open":"50.5500","2. high":"51.5500","3. low":"50.0900","4. close":"51.2800","5. volume":"106836200"},"2008-04-18":{"1. open":"52.8900","2. high":"52.9000","3. low":"50.4900","4. close":"50.7200","5. volume":"114760400"},"2008-04-11":{"1. open":"55.1300","2. high":"55.3000","3. low":"52.8000","4. close":"52.8000","5. volume":"55407500"},"2008-04-04":{"1. open":"53.8100","2. high":"55.4000","3. low":"53.6200","4. close":"54.8400","5. volume":"59492400"},"2008-03-28":{"1. open":"55.7900","2. high":"55.9000","3. low":"52.9500","4. close":"53.0700","5. volume":"57502400"},"2008-03-20":{"1. open":"50.8300","2. high":"55.7800","3. low":"50.0900","4. close":"55.6600","5. volume":"68321200"},"2008-03-14":{"1. open":"51.1900","2. high":"53.0000","3. low":"50.3200","4. close":"51.3800","5. volume":"70971400"},"2008-03-07":{"1. open":"53.1700","2. high":"53.5200","3. low":"50.8700","4. close":"51.0400","5. volume":"62281100"},"2008-02-29":{"1. open":"54.4700","2. high":"56.0100","3. low":"53.2300","4. close":"53.5500","5. volume":"49428500"},"2008-02-22":{"1. open":"56.1100","2. high":"56.3200","3. low":"53.7300","4. close":"54.5400","5. volume":"58683700"},"2008-02-15":{"1. open":"56.9000","2. high":"57.3600","3. low":"55.1100","4. close":"55.5500","5. volume":"62522400"},"2008-02-08":{"1. open":"57.4400","2. high":"58.5000","3. low":"56.5000","4. close":"56.8000","5. volume":"75007100"},"2008-02-01":{"1. open":"55.3600","2. high":"57.6900","3. low":"52.8900","4. close":"57.5500","5. volume":"92713900"},"2008-01-25":{"1. open":"57.5800","2. high":"60.0400","3. low":"54.6700","4. close":"55.4800","5. volume":"88424100"},"2008-01-18":{"1. open":"60.5700","2. high":"61.0700","3. low":"58.7500","4. close":"59.4300","5. volume":"90828500"},"2008-01-11":{"1. open":"56.0300","2. high":"61.0900","3. low":"56.0000","4. close":"60.5000","5. volume":"97510600"},"2008-01-04":{"1. open":"56.8200","2. high":"57.1000","3. low":"55.0000","4. close":"55.7900","5. volume":"44855800"},"2007-12-28":{"1. open":"58.1400","2. high":"58.6200","3. low":"56.6000","4. close":"57.2300","5. volume":"25405000"},"2007-12-21":{"1. open":"57.2500","2. high":"58.8700","3. low":"56.5600","4. close":"58.2600","5. volume":"57846600"},"2007-12-14":{"1. open":"58.2200","2. high":"59.4800","3. low":"57.4800","4. close":"57.5100","5. volume":"62588400"},"2007-12-07":{"1. open":"57.1200","2. high":"58.5000","3. low":"56.5600","4. close":"58.2200","5. volume":"54504400"},"2007-11-30":{"1. open":"55.2100","2. high":"58.1700","3. low":"54.1100","4. close":"57.5100","5. volume":"80560400"},"2007-11-23":{"1. open":"54.8600","2. high":"55.8000","3. low":"54.5600","4. close":"55.4900","5. volume":"39975200"},"2007-11-16":{"1. open":"54.1200","2. high":"55.4700","3. low":"53.6400","4. close":"55.2100","5. volume":"62737100"},"2007-11-09":{"1. open":"54.5000","2. high":"54.7800","3. low":"52.9500","4. close":"54.1200","5. volume":"55934300"},"2007-11-02":{"1. open":"54.1300","2. high":"55.7000","3. low":"53.6000","4. close":"54.0500","5. volume":"57435400"},"2007-10-26":{"1. open":"50.9000","2. high":"54.3500","3. low":"50.5100","4. close":"54.0700","5. volume":"70174000"},"2007-10-19":{"1. open":"52.7100","2. high":"53.0800","3. low":"51.0200","4. close":"51.4000","5. volume":"91408000"},"2007-10-12":{"1. open":"55.0800","2. high":"55.4900","3. low":"52.3800","4. close":"52.6400","5. volume":"70160700"},"2007-10-05":{"1. open":"53.5600","2. high":"56.6600","3. low":"53.5600","4. close":"55.0000","5. volume":"54298400"},"2007-09-28":{"1. open":"54.2100","2. high":"54.6800","3. low":"53.4100","4. close":"53.6200","5. volume":"52808300"},"2007-09-21":{"1. open":"51.9100","2. high":"54.7200","3. low":"51.5100","4. close":"54.4400","5. volume":"66726500"},"2007-09-14":{"1. open":"51.9900","2. high":"52.9900","3. low":"51.2700","4. close":"52.1000","5. volume":"48944300"},"2007-09-07":{"1. open":"51.8200","2. high":"53.0500","3. low":"51.1500","4. close":"51.8600","5. volume":"41014000"},"2007-08-31":{"1. open":"52.3200","2. high":"52.3800","3. low":"50.3400","4. close":"51.9100","5. volume":"52173400"},"2007-08-24":{"1. open":"52.6600","2. high":"53.2100","3. low":"51.6400","4. close":"52.5300","5. volume":"45718100"},"2007-08-17":{"1. open":"55.2100","2. high":"55.2100","3. low":"50.7800","4. close":"52.7300","5. volume":"75886500"},"2007-08-10":{"1. open":"52.1200","2. high":"56.9100","3. low":"51.2400","4. close":"55.2200","5. volume":"101363500"},"2007-08-03":{"1. open":"51.4500","2. high":"52.1300","3. low":"49.5800","4. close":"51.0900","5. volume":"79432700"},"2007-07-27":{"1. open":"53.3500","2. high":"54.9000","3. low":"50.0000","4. close":"50.0300","5. volume":"85477500"},"2007-07-20":{"1. open":"53.2500","2. high":"54.9700","3. low":"52.7000","4. close":"52.8700","5. volume":"74022400"},"2007-07-13":{"1. open":"54.0000","2. high":"54.1700","3. low":"51.9000","4. close":"53.2400","5. volume":"74230800"},"2007-07-06":{"1. open":"53.9900","2. high":"54.6800","3. low":"53.7500","4. close":"54.0000","5. volume":"29464400"},"2007-06-29":{"1. open":"53.3400","2. high":"55.5000","3. low":"52.9900","4. close":"53.5500","5. volume":"68827800"},"2007-06-22":{"1. open":"54.7200","2. high":"55.2200","3. low":"52.8000","4. close":"52.8600","5. volume":"63639400"},"2007-06-15":{"1. open":"54.1100","2. high":"55.0500","3. low":"53.2000","4. close":"54.7200","5. volume":"53995900"},"2007-06-08":{"1. open":"55.5300","2. high":"56.1600","3. low":"53.6300","4. close":"54.2900","5. volume":"69869600"},"2007-06-01":{"1. open":"56.1700","2. high":"56.8900","3. low":"55.5200","4. close":"56.3000","5. volume":"50814400"},"2007-05-25":{"1. open":"59.2500","2. high":"59.3500","3. low":"55.0700","4. close":"56.3700","5. volume":"59843900"},"2007-05-18":{"1. open":"57.8500","2. high":"59.5000","3. low":"57.4500","4. close":"59.4300","5. volume":"47371200"},"2007-05-11":{"1. open":"58.8100","2. high":"59.1400","3. low":"57.0789","4. close":"57.8400","5. volume":"47091100"},"2007-05-04":{"1. open":"56.9300","2. high":"58.3800","3. low":"56.3700","4. close":"58.3000","5. volume":"47430500"},"2007-04-27":{"1. open":"57.5000","2. high":"57.8000","3. low":"55.6700","4. close":"56.7600","5. volume":"53442200"},"2007-04-20":{"1. open":"58.7900","2. high":"59.4000","3. low":"56.9200","4. close":"57.8500","5. volume":"80142500"},"2007-04-13":{"1. open":"57.0500","2. high":"58.6600","3. low":"56.1700","4. close":"58.4900","5. volume":"63596700"},"2007-04-05":{"1. open":"55.8000","2. high":"57.1100","3. low":"55.1600","4. close":"57.0200","5. volume":"49109200"},"2007-03-30":{"1. open":"55.3600","2. high":"57.2600","3. low":"55.0100","4. close":"55.8000","5. volume":"123893700"},"2007-03-23":{"1. open":"53.0200","2. high":"54.9200","3. low":"52.8800","4. close":"53.8600","5. volume":"73435600"},"2007-03-16":{"1. open":"54.4400","2. high":"54.7100","3. low":"52.8000","4. close":"52.8800","5. volume":"77225400"},"2007-03-09":{"1. open":"52.7200","2. high":"54.4600","3. low":"52.3700","4. close":"54.3900","5. volume":"91139200"},"2007-03-02":{"1. open":"53.6500","2. high":"55.0600","3. low":"52.4000","4. close":"53.0100","5. volume":"102531700"},"2007-02-23":{"1. open":"52.4900","2. high":"53.7700","3. low":"52.2800","4. close":"53.5900","5. volume":"43351600"},"2007-02-16":{"1. open":"52.3400","2. high":"53.1800","3. low":"52.0800","4. close":"52.4900","5. volume":"44766000"},"2007-02-09":{"1. open":"52.4000","2. high":"52.7500","3. low":"52.0600","4. close":"52.2700","5. volume":"39403200"},"2007-02-02":{"1. open":"51.9100","2. high":"53.2400","3. low":"51.5100","4. close":"52.6700","5. volume":"64996700"},"2007-01-26":{"1. open":"53.2000","2. high":"53.8500","3. low":"51.9500","4. close":"52.5500","5. volume":"79384200"},"2007-01-19":{"1. open":"50.5100","2. high":"53.7500","3. low":"50.3800","4. close":"53.5200","5. volume":"81502500"},"2007-01-12":{"1. open":"49.8200","2. high":"50.9800","3. low":"49.6400","4. close":"50.4500","5. volume":"67271000"},"2007-01-05":{"1. open":"48.8300","2. high":"50.2400","3. low":"48.7500","4. close":"49.9000","5. volume":"47050000"},"2006-12-29":{"1. open":"47.7100","2. high":"49.1000","3. low":"47.6700","4. close":"48.7100","5. volume":"34024400"},"2006-12-22":{"1. open":"48.3000","2. high":"48.3700","3. low":"47.4300","4. close":"47.7300","5. volume":"36937500"},"2006-12-15":{"1. open":"47.9000","2. high":"48.6500","3. low":"47.5700","4. close":"48.4700","5. volume":"41853600"},"2006-12-08":{"1. open":"48.0000","2. high":"48.7000","3. low":"47.1900","4. close":"47.9600","5. volume":"54426800"},"2006-12-01":{"1. open":"46.6900","2. high":"47.0000","3. low":"46.2200","4. close":"46.5700","5. volume":"48280000"},"2006-11-24":{"1. open":"47.4500","2. high":"47.9200","3. low":"46.8400","4. close":"46.9500","5. volume":"24650300"},"2006-11-17":{"1. open":"45.8500","2. high":"47.7100","3. low":"45.5000","4. close":"47.6700","5. volume":"55772300"},"2006-11-10":{"1. open":"47.0200","2. high":"48.3200","3. low":"45.4100","4. close":"45.9700","5. volume":"75389500"},"2006-11-03":{"1. open":"47.5500","2. high":"47.8000","3. low":"46.9500","4. close":"47.6400","5. volume":"46770200"},"2006-10-27":{"1. open":"48.5000","2. high":"48.9400","3. low":"47.2500","4. close":"47.6700","5. volume":"47986000"},"2006-10-20":{"1. open":"46.8000","2. high":"48.8800","3. low":"46.7500","4. close":"48.7800","5. volume":"58890600"},"2006-10-13":{"1. open":"46.3900","2. high":"47.0600","3. low":"46.0400","4. close":"46.9300","5. volume":"60725800"},"2006-10-06":{"1. open":"47.7500","2. high":"48.7000","3. low":"46.0700","4. close":"46.1900","5. volume":"78216000"},"2006-09-29":{"1. open":"48.2800","2. high":"48.6900","3. low":"47.5400","4. close":"48.5600","5. volume":"47649400"},"2006-09-22":{"1. open":"49.2000","2. high":"49.4000","3. low":"47.6800","4. close":"47.9000","5. volume":"45347400"},"2006-09-15":{"1. open":"48.6600","2. high":"49.8700","3. low":"48.2300","4. close":"49.4800","5. volume":"56407900"},"2006-09-08":{"1. open":"48.5700","2. high":"48.9600","3. low":"47.3100","4. close":"48.9000","5. volume":"43478100"},"2006-09-01":{"1. open":"48.9900","2. high":"49.4300","3. low":"48.0600","4. close":"48.3700","5. volume":"48550100"},"2006-08-25":{"1. open":"48.6200","2. high":"49.2600","3. low":"48.2800","4. close":"48.7900","5. volume":"45923100"},"2006-08-18":{"1. open":"47.4100","2. high":"49.2800","3. low":"47.3900","4. close":"49.0000","5. volume":"59174600"},"2006-08-11":{"1. open":"47.2400","2. high":"47.7700","3. low":"45.9000","4. close":"47.4100","5. volume":"43225700"},"2006-08-04":{"1. open":"47.7000","2. high":"47.9200","3. low":"46.9100","4. close":"47.2400","5. volume":"48734500"},"2006-07-28":{"1. open":"45.9000","2. high":"48.1900","3. low":"45.8400","4. close":"47.8200","5. volume":"78903300"},"2006-07-21":{"1. open":"43.9000","2. high":"46.9900","3. low":"43.9000","4. close":"46.8400","5. volume":"77320800"},"2006-07-14":{"1. open":"44.1400","2. high":"44.6900","3. low":"43.5700","4. close":"44.0100","5. volume":"59069300"},"2006-07-07":{"1. open":"43.6900","2. high":"44.2000","3. low":"43.2500","4. close":"43.8000","5. volume":"28401500"},"2006-06-30":{"1. open":"42.0000","2. high":"43.6100","3. low":"41.4400","4. close":"43.6100","5. volume":"51655700"},"2006-06-23":{"1. open":"42.9600","2. high":"42.9600","3. low":"41.5600","4. close":"41.9500","5. volume":"35031400"},"2006-06-16":{"1. open":"43.0000","2. high":"43.2900","3. low":"42.1900","4. close":"42.7800","5. volume":"47069000"},"2006-06-09":{"1. open":"43.0000","2. high":"43.4500","3. low":"42.0000","4. close":"43.1900","5. volume":"50261200"},"2006-06-02":{"1. open":"42.5000","2. high":"43.3500","3. low":"42.1100","4. close":"43.1300","5. volume":"39147400"},"2006-05-26":{"1. open":"41.8000","2. high":"42.9500","3. low":"41.5000","4. close":"42.6700","5. volume":"42930900"},"2006-05-19":{"1. open":"41.6700","2. high":"43.0100","3. low":"41.1300","4. close":"41.8200","5. volume":"54686100"},"2006-05-12":{"1. open":"42.3100","2. high":"42.5400","3. low":"41.4100","4. close":"41.4200","5. volume":"37798000"},"2006-05-05":{"1. open":"42.7500","2. high":"43.0400","3. low":"41.8200","4. close":"42.7700","5. volume":"45425600"},"2006-04-28":{"1. open":"41.8200","2. high":"42.7500","3. low":"40.5500","4. close":"42.7400","5. volume":"48797200"},"2006-04-21":{"1. open":"41.3800","2. high":"42.1000","3. low":"40.9000","4. close":"42.0000","5. volume":"52016600"},"2006-04-13":{"1. open":"42.1100","2. high":"42.3900","3. low":"41.0500","4. close":"41.5000","5. volume":"35811000"},"2006-04-07":{"1. open":"42.4700","2. high":"43.1000","3. low":"42.0500","4. close":"42.0900","5. volume":"51001000"},"2006-03-31":{"1. open":"44.6000","2. high":"44.6000","3. low":"42.3200","4. close":"42.4700","5. volume":"50293300"},"2006-03-24":{"1. open":"44.9000","2. high":"44.9600","3. low":"43.1600","4. close":"43.8700","5. volume":"51109000"},"2006-03-17":{"1. open":"44.7750","2. high":"45.5800","3. low":"44.5000","4. close":"45.1800","5. volume":"54536200"},"2006-03-10":{"1. open":"43.8000","2. high":"44.1300","3. low":"43.0000","4. close":"43.9200","5. volume":"41809400"},"2006-03-03":{"1. open":"43.8400","2. high":"44.8100","3. low":"43.0300","4. close":"43.7800","5. volume":"50018100"},"2006-02-24":{"1. open":"44.2500","2. high":"44.3800","3. low":"43.3000","4. close":"43.9500","5. volume":"36118000"},"2006-02-17":{"1. open":"42.8500","2. high":"44.5000","3. low":"42.3000","4. close":"44.3400","5. volume":"50579100"},"2006-02-10":{"1. open":"42.2900","2. high":"42.8400","3. low":"41.7000","4. close":"42.4700","5. volume":"42009100"},"2006-02-03":{"1. open":"42.4500","2. high":"43.2700","3. low":"42.0000","4. close":"42.4900","5. volume":"61082100"},"2006-01-27":{"1. open":"40.5000","2. high":"43.8500","3. low":"39.8800","4. close":"43.0000","5. volume":"66441600"},"2006-01-20":{"1. open":"40.8200","2. high":"41.7300","3. low":"40.3100","4. close":"40.3500","5. volume":"35755700"},"2006-01-13":{"1. open":"42.5000","2. high":"42.7500","3. low":"40.9900","4. close":"41.1900","5. volume":"58393900"},"2006-01-06":{"1. open":"39.5500","2. high":"40.9800","3. low":"39.1800","4. close":"40.8900","5. volume":"58891900"},"2005-12-30":{"1. open":"41.0000","2. high":"41.1500","3. low":"39.3600","4. close":"39.4300","5. volume":"30871600"},"2005-12-23":{"1. open":"41.0000","2. high":"41.0000","3. low":"39.9000","4. close":"40.8600","5. volume":"53446500"},"2005-12-16":{"1. open":"38.8000","2. high":"40.4200","3. low":"38.5300","4. close":"40.1700","5. volume":"58304700"},"2005-12-09":{"1. open":"38.5200","2. high":"39.2300","3. low":"37.7900","4. close":"38.9900","5. volume":"61802000"},"2005-12-02":{"1. open":"39.0000","2. high":"39.1400","3. low":"37.5000","4. close":"38.5600","5. volume":"81283900"},"2005-11-25":{"1. open":"40.8200","2. high":"40.8500","3. low":"38.1000","4. close":"38.9800","5. volume":"57280500"},"2005-11-18":{"1. open":"43.5600","2. high":"43.5800","3. low":"39.8100","4. close":"40.9000","5. volume":"84989300"},"2005-11-11":{"1. open":"42.5700","2. high":"43.8500","3. low":"42.1600","4. close":"43.7300","5. volume":"46461100"},"2005-11-04":{"1. open":"43.4000","2. high":"43.6000","3. low":"42.1500","4. close":"42.5700","5. volume":"43727300"},"2005-10-28":{"1. open":"43.0300","2. high":"43.7400","3. low":"42.0716","4. close":"42.7500","5. volume":"35749800"},"2005-10-21":{"1. open":"42.4000","2. high":"44.1000","3. low":"42.0500","4. close":"42.7500","5. volume":"61329700"},"2005-10-14":{"1. open":"42.6400","2. high":"42.8200","3. low":"41.5775","4. close":"42.6400","5. volume":"48872000"},"2005-10-07":{"1. open":"42.4000","2. high":"44.3600","3. low":"42.2100","4. close":"42.7000","5. volume":"64727600"},"2005-09-30":{"1. open":"43.4700","2. high":"43.8000","3. low":"41.5700","4. close":"42.4000","5. volume":"73533900"},"2005-09-23":{"1. open":"43.5000","2. high":"44.5300","3. low":"42.7000","4. close":"44.2200","5. volume":"49270900"},"2005-09-16":{"1. open":"45.2100","2. high":"46.2000","3. low":"43.4500","4. close":"43.7400","5. volume":"64948700"},"2005-09-09":{"1. open":"44.8800","2. high":"45.8900","3. low":"44.8800","4. close":"45.5700","5. volume":"25120100"},"2005-09-02":{"1. open":"44.4500","2. high":"45.6100","3. low":"44.4000","4. close":"44.8800","5. volume":"36602000"},"2005-08-26":{"1. open":"45.8400","2. high":"46.2500","3. low":"44.7000","4. close":"44.7300","5. volume":"30048300"},"2005-08-19":{"1. open":"46.5000","2. high":"46.9300","3. low":"45.7800","4. close":"45.8300","5. volume":"24502800"},"2005-08-12":{"1. open":"46.6500","2. high":"47.1800","3. low":"46.2200","4. close":"46.5400","5. volume":"27321800"},"2005-08-05":{"1. open":"46.8500","2. high":"47.3700","3. low":"46.4500","4. close":"46.4900","5. volume":"32599100"},"2005-07-29":{"1. open":"46.1800","2. high":"47.1500","3. low":"45.2000","4. close":"46.6300","5. volume":"40229800"},"2005-07-22":{"1. open":"46.9500","2. high":"47.2100","3. low":"45.9200","4. close":"46.0400","5. volume":"42914700"},"2005-07-15":{"1. open":"49.6000","2. high":"50.0000","3. low":"46.4000","4. close":"46.8700","5. volume":"83576000"},"2005-07-08":{"1. open":"48.9200","2. high":"49.4600","3. low":"48.7200","4. close":"49.3500","5. volume":"32551200"},"2005-07-01":{"1. open":"49.0000","2. high":"49.6400","3. low":"48.7800","4. close":"49.0300","5. volume":"33362600"},"2005-06-24":{"1. open":"49.1400","2. high":"49.8400","3. low":"48.6600","4. close":"49.0200","5. volume":"29288900"},"2005-06-17":{"1. open":"48.7200","2. high":"49.5800","3. low":"48.4200","4. close":"49.4300","5. volume":"28962000"},"2005-06-10":{"1. open":"48.6500","2. high":"49.0500","3. low":"48.2500","4. close":"48.9000","5. volume":"31436600"},"2005-06-03":{"1. open":"48.1500","2. high":"48.6500","3. low":"47.8800","4. close":"48.2700","5. volume":"23382800"},"2005-05-27":{"1. open":"49.2000","2. high":"49.2000","3. low":"47.2800","4. close":"48.0000","5. volume":"28562500"},"2005-05-20":{"1. open":"48.9000","2. high":"49.6500","3. low":"48.6600","4. close":"48.8800","5. volume":"31633600"},"2005-05-13":{"1. open":"48.9600","2. high":"49.5000","3. low":"48.2900","4. close":"48.7600","5. volume":"31231000"},"2005-05-06":{"1. open":"49.0000","2. high":"49.8400","3. low":"48.6700","4. close":"49.0200","5. volume":"34362800"},"2005-04-29":{"1. open":"47.6000","2. high":"49.1900","3. low":"47.3200","4. close":"49.1600","5. volume":"37961800"},"2005-04-22":{"1. open":"49.4000","2. high":"49.6900","3. low":"46.7600","4. close":"47.5700","5. volume":"44141800"},"2005-04-15":{"1. open":"48.0000","2. high":"49.9800","3. low":"47.0500","4. close":"49.8700","5. volume":"51205300"},"2005-04-08":{"1. open":"46.3600","2. high":"48.4900","3. low":"45.9800","4. close":"47.8600","5. volume":"40250500"},"2005-04-01":{"1. open":"44.9500","2. high":"47.0000","3. low":"44.6500","4. close":"46.1900","5. volume":"46956400"},"2005-03-24":{"1. open":"44.3800","2. high":"45.2900","3. low":"43.3400","4. close":"44.9400","5. volume":"30591900"},"2005-03-18":{"1. open":"46.0000","2. high":"46.3600","3. low":"43.8300","4. close":"44.4700","5. volume":"44018600"},"2005-03-11":{"1. open":"46.5800","2. high":"46.7400","3. low":"45.7800","4. close":"46.0000","5. volume":"30272500"},"2005-03-04":{"1. open":"46.2700","2. high":"46.5000","3. low":"45.3000","4. close":"46.4100","5. volume":"31906000"},"2005-02-25":{"1. open":"46.0000","2. high":"46.5000","3. low":"45.3500","4. close":"46.2700","5. volume":"31448700"},"2005-02-18":{"1. open":"46.1000","2. high":"47.0000","3. low":"46.0300","4. close":"46.4000","5. volume":"34661000"},"2005-02-11":{"1. open":"45.5000","2. high":"46.4500","3. low":"44.8700","4. close":"46.2000","5. volume":"32363500"},"2005-02-04":{"1. open":"45.2700","2. high":"46.0000","3. low":"44.8400","4. close":"45.5200","5. volume":"34784600"},"2005-01-28":{"1. open":"45.9900","2. high":"46.3400","3. low":"44.8900","4. close":"45.2700","5. volume":"37244000"},"2005-01-21":{"1. open":"46.0500","2. high":"46.4900","3. low":"45.5000","4. close":"45.9800","5. volume":"37959500"},"2005-01-14":{"1. open":"47.4900","2. high":"48.1600","3. low":"45.5500","4. close":"46.2500","5. volume":"48771100"},"2005-01-07":{"1. open":"46.5000","2. high":"47.5500","3. low":"45.6700","4. close":"47.5000","5. volume":"47569400"},"2004-12-31":{"1. open":"46.4100","2. high":"47.3000","3. low":"46.0000","4. close":"46.6500","5. volume":"23897600"},"2004-12-23":{"1. open":"46.9000","2. high":"47.0100","3. low":"45.8000","4. close":"46.4200","5. volume":"28717400"},"2004-12-17":{"1. open":"43.8000","2. high":"47.6300","3. low":"43.4500","4. close":"46.9900","5. volume":"59933900"},"2004-12-10":{"1. open":"43.2700","2. high":"44.9200","3. low":"42.6300","4. close":"43.7400","5. volume":"33777900"},"2004-12-03":{"1. open":"42.5900","2. high":"43.9000","3. low":"41.6100","4. close":"43.4300","5. volume":"35537300"},"2004-11-26":{"1. open":"42.9100","2. high":"43.0800","3. low":"42.0300","4. close":"42.5900","5. volume":"23858600"},"2004-11-19":{"1. open":"44.3000","2. high":"44.7152","3. low":"42.6200","4. close":"42.7500","5. volume":"39641300"},"2004-11-12":{"1. open":"44.7000","2. high":"45.4800","3. low":"43.6700","4. close":"44.1800","5. volume":"46531100"},"2004-11-05":{"1. open":"42.5000","2. high":"44.7000","3. low":"42.1200","4. close":"44.4500","5. volume":"54965400"},"2004-10-29":{"1. open":"40.8600","2. high":"42.7500","3. low":"40.2500","4. close":"42.6300","5. volume":"37808800"},"2004-10-22":{"1. open":"41.4500","2. high":"41.7400","3. low":"40.6700","4. close":"40.8600","5. volume":"36717600"},"2004-10-15":{"1. open":"40.8400","2. high":"41.8800","3. low":"40.8400","4. close":"41.3600","5. volume":"39938100"},"2004-10-08":{"1. open":"42.2000","2. high":"42.4800","3. low":"40.7500","4. close":"40.8300","5. volume":"37729800"},"2004-10-01":{"1. open":"42.1700","2. high":"42.8600","3. low":"41.9200","4. close":"42.1900","5. volume":"40297000"},"2004-09-24":{"1. open":"42.7500","2. high":"43.2000","3. low":"41.9200","4. close":"42.3400","5. volume":"33732100"},"2004-09-17":{"1. open":"42.2500","2. high":"43.1600","3. low":"42.1000","4. close":"42.9200","5. volume":"29808800"},"2004-09-10":{"1. open":"42.6700","2. high":"42.9600","3. low":"41.7000","4. close":"42.3100","5. volume":"25185000"},"2004-09-03":{"1. open":"41.5100","2. high":"43.0400","3. low":"41.1200","4. close":"42.6700","5. volume":"27876800"},"2004-08-27":{"1. open":"41.0900","2. high":"41.5900","3. low":"40.8500","4. close":"41.5100","5. volume":"22290500"},"2004-08-20":{"1. open":"39.7000","2. high":"41.1600","3. low":"39.4700","4. close":"41.0100","5. volume":"35887500"},"2004-08-13":{"1. open":"38.4000","2. high":"39.9200","3. low":"38.2600","4. close":"39.5900","5. volume":"28574300"},"2004-08-06":{"1. open":"39.3500","2. high":"39.5400","3. low":"38.3500","4. close":"38.6900","5. volume":"27108900"},"2004-07-30":{"1. open":"38.6500","2. high":"39.4800","3. low":"38.2700","4. close":"39.3500","5. volume":"26433400"},"2004-07-23":{"1. open":"39.3100","2. high":"39.9500","3. low":"38.4000","4. close":"38.6300","5. volume":"27434800"},"2004-07-16":{"1. open":"40.1000","2. high":"40.6900","3. low":"39.0400","4. close":"39.1000","5. volume":"40077800"},"2004-07-09":{"1. open":"40.2500","2. high":"40.9000","3. low":"39.3500","4. close":"39.9000","5. volume":"36436000"},"2004-07-02":{"1. open":"40.8000","2. high":"41.4700","3. low":"40.2100","4. close":"40.5900","5. volume":"38867600"},"2004-06-25":{"1. open":"43.0000","2. high":"43.0100","3. low":"40.5100","4. close":"40.5600","5. volume":"52431400"},"2004-06-18":{"1. open":"42.4000","2. high":"43.2600","3. low":"42.2800","4. close":"43.0000","5. volume":"42071100"},"2004-06-10":{"1. open":"41.9500","2. high":"42.8700","3. low":"41.9500","4. close":"42.7000","5. volume":"27437900"},"2004-06-04":{"1. open":"41.0600","2. high":"41.8200","3. low":"40.7700","4. close":"41.7400","5. volume":"23426600"},"2004-05-28":{"1. open":"40.1200","2. high":"41.7100","3. low":"39.4300","4. close":"41.2100","5. volume":"35250100"},"2004-05-21":{"1. open":"40.9000","2. high":"41.5500","3. low":"39.8900","4. close":"39.9500","5. volume":"33419700"},"2004-05-14":{"1. open":"41.4500","2. high":"41.7200","3. low":"40.3300","4. close":"41.1500","5. volume":"32932600"},"2004-05-07":{"1. open":"41.3700","2. high":"42.5000","3. low":"41.1700","4. close":"41.5000","5. volume":"40719500"},"2004-04-30":{"1. open":"44.0400","2. high":"44.6700","3. low":"43.8000","4. close":"44.0200","5. volume":"46362500"},"2004-04-23":{"1. open":"43.8200","2. high":"44.3200","3. low":"42.6100","4. close":"43.9000","5. volume":"52525000"},"2004-04-16":{"1. open":"41.2500","2. high":"44.4000","3. low":"40.0000","4. close":"44.1300","5. volume":"92083200"},"2004-04-08":{"1. open":"42.4300","2. high":"43.4500","3. low":"42.1600","4. close":"42.3200","5. volume":"49339300"},"2004-04-02":{"1. open":"40.4000","2. high":"42.4900","3. low":"40.1000","4. close":"42.3700","5. volume":"50639200"},"2004-03-26":{"1. open":"40.0000","2. high":"40.3800","3. low":"39.2800","4. close":"40.1400","5. volume":"48776500"},"2004-03-19":{"1. open":"41.2000","2. high":"41.8300","3. low":"39.8200","4. close":"40.2100","5. volume":"71546200"},"2004-03-12":{"1. open":"43.5800","2. high":"43.6400","3. low":"41.1100","4. close":"41.4400","5. volume":"56279700"},"2004-03-05":{"1. open":"42.8000","2. high":"43.9900","3. low":"42.5800","4. close":"43.5800","5. volume":"41403100"},"2004-02-27":{"1. open":"43.5000","2. high":"43.9300","3. low":"42.5600","4. close":"42.8000","5. volume":"37467200"},"2004-02-20":{"1. open":"44.4100","2. high":"45.1000","3. low":"43.1800","4. close":"43.3800","5. volume":"52213800"},"2004-02-13":{"1. open":"44.5000","2. high":"44.8500","3. low":"43.7100","4. close":"44.3100","5. volume":"42794200"},"2004-02-06":{"1. open":"43.1200","2. high":"44.7000","3. low":"42.9000","4. close":"44.3700","5. volume":"51025700"},"2004-01-30":{"1. open":"42.9900","2. high":"44.0900","3. low":"42.9000","4. close":"43.0800","5. volume":"51388000"},"2004-01-23":{"1. open":"43.3500","2. high":"44.1100","3. low":"42.9200","4. close":"42.9700","5. volume":"48278900"},"2004-01-16":{"1. open":"44.9300","2. high":"44.9900","3. low":"43.1400","4. close":"43.2500","5. volume":"65140000"},"2004-01-09":{"1. open":"47.1000","2. high":"47.2500","3. low":"44.9000","4. close":"44.9300","5. volume":"60299600"},"2004-01-02":{"1. open":"46.7400","2. high":"47.1500","3. low":"46.3400","4. close":"46.7500","5. volume":"29164700"},"2003-12-26":{"1. open":"46.2800","2. high":"47.0000","3. low":"46.0500","4. close":"46.8400","5. volume":"22756200"},"2003-12-19":{"1. open":"45.8400","2. high":"46.7400","3. low":"45.0900","4. close":"46.4000","5. volume":"44311700"},"2003-12-12":{"1. open":"44.9600","2. high":"45.9700","3. low":"44.7800","4. close":"45.8300","5. volume":"31586000"},"2003-12-05":{"1. open":"44.4500","2. high":"46.0000","3. low":"44.2700","4. close":"44.9600","5. volume":"38042500"},"2003-11-28":{"1. open":"43.6700","2. high":"44.7400","3. low":"43.5900","4. close":"44.2000","5. volume":"26909600"},"2003-11-21":{"1. open":"44.2000","2. high":"44.9000","3. low":"43.3600","4. close":"43.6700","5. volume":"36889800"},"2003-11-14":{"1. open":"41.6100","2. high":"44.9900","3. low":"41.0500","4. close":"44.2000","5. volume":"50164800"},"2003-11-07":{"1. open":"42.6500","2. high":"42.9400","3. low":"39.9500","4. close":"41.5100","5. volume":"35992300"},"2003-10-31":{"1. open":"41.7600","2. high":"43.0000","3. low":"41.3000","4. close":"42.6200","5. volume":"39851500"},"2003-10-24":{"1. open":"41.7900","2. high":"42.6800","3. low":"40.9800","4. close":"41.7600","5. volume":"40090200"},"2003-10-17":{"1. open":"42.0000","2. high":"42.6200","3. low":"41.5000","4. close":"41.7800","5. volume":"40555300"},"2003-10-10":{"1. open":"42.6300","2. high":"43.0500","3. low":"40.9400","4. close":"41.7900","5. volume":"43618000"},"2003-10-03":{"1. open":"42.3350","2. high":"43.8500","3. low":"41.9000","4. close":"42.6300","5. volume":"48271400"},"2003-09-26":{"1. open":"42.7000","2. high":"43.1700","3. low":"41.7300","4. close":"42.3200","5. volume":"39924900"},"2003-09-19":{"1. open":"44.0600","2. high":"44.4200","3. low":"43.4000","4. close":"43.4600","5. volume":"35086200"},"2003-09-12":{"1. open":"42.0400","2. high":"44.1900","3. low":"42.0100","4. close":"44.0600","5. volume":"41412900"},"2003-09-05":{"1. open":"40.5500","2. high":"42.0000","3. low":"40.3000","4. close":"42.0000","5. volume":"37413900"},"2003-08-29":{"1. open":"38.9300","2. high":"40.3900","3. low":"38.4300","4. close":"40.3000","5. volume":"46354100"},"2003-08-22":{"1. open":"40.0000","2. high":"40.0600","3. low":"38.3500","4. close":"38.9800","5. volume":"51539600"},"2003-08-15":{"1. open":"39.9000","2. high":"40.1700","3. low":"39.0600","4. close":"39.6800","5. volume":"33253900"},"2003-08-08":{"1. open":"38.5400","2. high":"40.5000","3. low":"37.6500","4. close":"39.9000","5. volume":"51077200"},"2003-08-01":{"1. open":"40.2300","2. high":"40.2300","3. low":"38.3100","4. close":"38.5400","5. volume":"58721800"},"2003-07-25":{"1. open":"41.3900","2. high":"41.7600","3. low":"39.7500","4. close":"40.2300","5. volume":"52648700"},"2003-07-18":{"1. open":"44.2600","2. high":"44.8000","3. low":"40.8300","4. close":"41.4000","5. volume":"45054000"},"2003-07-11":{"1. open":"44.2300","2. high":"45.0900","3. low":"42.4000","4. close":"44.0200","5. volume":"39224200"},"2003-07-03":{"1. open":"43.8000","2. high":"44.6200","3. low":"42.3000","4. close":"44.2200","5. volume":"26975200"},"2003-06-27":{"1. open":"45.4500","2. high":"45.5000","3. low":"43.3000","4. close":"43.6000","5. volume":"35860300"},"2003-06-20":{"1. open":"45.6100","2. high":"46.9400","3. low":"45.1000","4. close":"45.6100","5. volume":"47781400"},"2003-06-13":{"1. open":"45.2200","2. high":"45.9400","3. low":"44.7100","4. close":"45.6000","5. volume":"32389500"},"2003-06-06":{"1. open":"44.8000","2. high":"46.3900","3. low":"43.6500","4. close":"45.2100","5. volume":"34554900"},"2003-05-30":{"1. open":"42.0800","2. high":"45.6000","3. low":"41.7000","4. close":"44.5500","5. volume":"40335200"},"2003-05-23":{"1. open":"42.9500","2. high":"42.9500","3. low":"40.6700","4. close":"42.0800","5. volume":"39770500"},"2003-05-16":{"1. open":"42.9500","2. high":"44.2000","3. low":"42.5000","4. close":"43.0500","5. volume":"41309300"},"2003-05-09":{"1. open":"42.3200","2. high":"43.5000","3. low":"41.3500","4. close":"43.3800","5. volume":"38673600"},"2003-05-02":{"1. open":"39.3000","2. high":"42.4700","3. low":"39.2200","4. close":"42.3100","5. volume":"36863400"},"2003-04-25":{"1. open":"39.6400","2. high":"40.2200","3. low":"38.5100","4. close":"39.4900","5. volume":"35319700"},"2003-04-17":{"1. open":"39.3300","2. high":"40.1500","3. low":"38.4600","4. close":"39.6400","5. volume":"28685400"},"2003-04-11":{"1. open":"40.9000","2. high":"41.0200","3. low":"38.8900","4. close":"39.1200","5. volume":"46865200"},"2003-04-04":{"1. open":"37.5000","2. high":"40.7000","3. low":"37.0400","4. close":"40.1800","5. volume":"43062100"},"2003-03-28":{"1. open":"38.4000","2. high":"39.2500","3. low":"37.8000","4. close":"38.2100","5. volume":"40684400"},"2003-03-21":{"1. open":"35.2000","2. high":"39.4300","3. low":"35.0100","4. close":"39.2900","5. volume":"43395700"},"2003-03-14":{"1. open":"35.0500","2. high":"36.0000","3. low":"34.0400","4. close":"35.1900","5. volume":"38425500"},"2003-03-07":{"1. open":"35.6200","2. high":"36.1200","3. low":"34.5100","4. close":"35.4500","5. volume":"36609200"},"2003-02-28":{"1. open":"35.2500","2. high":"35.9400","3. low":"33.7500","4. close":"35.6200","5. volume":"43120500"},"2003-02-21":{"1. open":"36.3000","2. high":"36.9400","3. low":"34.5100","4. close":"35.0800","5. volume":"35385400"},"2003-02-14":{"1. open":"37.3600","2. high":"37.3600","3. low":"34.3000","4. close":"35.8100","5. volume":"57769700"},"2003-02-07":{"1. open":"37.9500","2. high":"38.6000","3. low":"36.3000","4. close":"37.3500","5. volume":"39234800"},"2003-01-31":{"1. open":"37.2500","2. high":"38.8500","3. low":"36.4800","4. close":"38.1200","5. volume":"41783800"},"2003-01-24":{"1. open":"38.4000","2. high":"38.9800","3. low":"37.1500","4. close":"37.3500","5. volume":"36362800"},"2003-01-17":{"1. open":"39.8500","2. high":"40.1300","3. low":"37.5700","4. close":"38.0000","5. volume":"84346500"},"2003-01-10":{"1. open":"40.1800","2. high":"40.8500","3. low":"38.6900","4. close":"39.7800","5. volume":"48133100"},"2003-01-03":{"1. open":"36.7800","2. high":"40.7400","3. low":"36.6700","4. close":"40.4400","5. volume":"60777000"},"2002-12-27":{"1. open":"38.7000","2. high":"38.8000","3. low":"36.2600","4. close":"36.7800","5. volume":"30654700"},"2002-12-20":{"1. open":"40.6000","2. high":"41.8900","3. low":"38.3100","4. close":"38.7000","5. volume":"52457400"},"2002-12-13":{"1. open":"42.7000","2. high":"43.3500","3. low":"39.7400","4. close":"40.4800","5. volume":"46658700"},"2002-12-06":{"1. open":"44.0000","2. high":"44.1600","3. low":"41.1900","4. close":"42.9400","5. volume":"46517700"},"2002-11-29":{"1. open":"43.5000","2. high":"44.2500","3. low":"43.0000","4. close":"43.7800","5. volume":"27859700"},"2002-11-22":{"1. open":"45.0500","2. high":"45.8900","3. low":"43.7500","4. close":"43.8000","5. volume":"41902100"},"2002-11-15":{"1. open":"45.3000","2. high":"45.4500","3. low":"42.3800","4. close":"44.9500","5. volume":"43912100"},"2002-11-08":{"1. open":"41.9000","2. high":"46.0800","3. low":"41.5800","4. close":"45.8900","5. volume":"50014500"},"2002-11-01":{"1. open":"43.7500","2. high":"43.7500","3. low":"41.0200","4. close":"41.7300","5. volume":"40506800"},"2002-10-25":{"1. open":"43.3000","2. high":"43.8500","3. low":"41.5500","4. close":"43.0800","5. volume":"37023500"},"2002-10-18":{"1. open":"42.5000","2. high":"44.9500","3. low":"42.4000","4. close":"44.0000","5. volume":"48337700"},"2002-10-11":{"1. open":"40.5000","2. high":"41.8500","3. low":"38.0800","4. close":"41.4900","5. volume":"76365800"},"2002-10-04":{"1. open":"40.3400","2. high":"42.9900","3. low":"38.8500","4. close":"40.8900","5. volume":"53078500"},"2002-09-27":{"1. open":"41.8100","2. high":"43.8500","3. low":"40.1000","4. close":"40.3500","5. volume":"74166100"},"2002-09-20":{"1. open":"37.6400","2. high":"42.2700","3. low":"37.5000","4. close":"41.8000","5. volume":"62078500"},"2002-09-13":{"1. open":"37.4500","2. high":"39.2500","3. low":"37.1300","4. close":"37.6200","5. volume":"40011000"},"2002-09-06":{"1. open":"39.5000","2. high":"39.6300","3. low":"37.2400","4. close":"37.5000","5. volume":"37944000"},"2002-08-30":{"1. open":"40.9000","2. high":"41.7000","3. low":"38.9600","4. close":"40.0300","5. volume":"29789000"},"2002-08-23":{"1. open":"39.9500","2. high":"41.9300","3. low":"38.7500","4. close":"40.5300","5. volume":"34659200"},"2002-08-16":{"1. open":"40.3300","2. high":"40.9500","3. low":"39.1000","4. close":"39.9500","5. volume":"43094300"},"2002-08-09":{"1. open":"40.0500","2. high":"40.9000","3. low":"36.2800","4. close":"40.3300","5. volume":"54998700"},"2002-08-02":{"1. open":"39.3500","2. high":"41.4100","3. low":"39.0100","4. close":"40.1200","5. volume":"58746100"},"2002-07-26":{"1. open":"32.1400","2. high":"38.7500","3. low":"29.8000","4. close":"38.6500","5. volume":"93692200"},"2002-07-19":{"1. open":"33.9000","2. high":"35.8200","3. low":"31.9700","4. close":"32.1400","5. volume":"59308500"},"2002-07-12":{"1. open":"37.2000","2. high":"37.3000","3. low":"30.9700","4. close":"33.1500","5. volume":"98253900"},"2002-07-05":{"1. open":"38.0800","2. high":"38.7000","3. low":"36.3500","4. close":"37.4700","5. volume":"37382200"},"2002-06-28":{"1. open":"36.2500","2. high":"39.8500","3. low":"35.7600","4. close":"37.6500","5. volume":"68786800"},"2002-06-21":{"1. open":"36.9200","2. high":"39.3000","3. low":"36.1300","4. close":"36.1300","5. volume":"69546700"},"2002-06-14":{"1. open":"45.3600","2. high":"46.3400","3. low":"35.2500","4. close":"36.7500","5. volume":"143878400"},"2002-06-07":{"1. open":"47.7000","2. high":"48.0500","3. low":"44.0100","4. close":"45.3600","5. volume":"46566200"},"2002-05-31":{"1. open":"47.0000","2. high":"47.9000","3. low":"45.8100","4. close":"47.5000","5. volume":"35351400"},"2002-05-24":{"1. open":"47.3500","2. high":"48.0500","3. low":"46.3500","4. close":"46.9000","5. volume":"46693100"},"2002-05-17":{"1. open":"51.0000","2. high":"51.7900","3. low":"44.0500","4. close":"47.6000","5. volume":"145275500"},"2002-05-10":{"1. open":"53.7500","2. high":"53.8000","3. low":"50.2500","4. close":"51.2500","5. volume":"39291600"},"2002-05-03":{"1. open":"54.1200","2. high":"55.0000","3. low":"52.4300","4. close":"53.4300","5. volume":"43240000"},"2002-04-26":{"1. open":"54.8000","2. high":"55.2300","3. low":"52.7500","4. close":"54.1200","5. volume":"37058300"},"2002-04-19":{"1. open":"53.5500","2. high":"55.1700","3. low":"53.3400","4. close":"54.7500","5. volume":"29782300"},"2002-04-12":{"1. open":"52.3000","2. high":"54.8500","3. low":"51.3400","4. close":"53.6900","5. volume":"50897600"},"2002-04-05":{"1. open":"53.5500","2. high":"54.5000","3. low":"51.5000","4. close":"51.9100","5. volume":"43448100"},"2002-03-28":{"1. open":"53.5500","2. high":"53.6500","3. low":"51.5600","4. close":"52.6000","5. volume":"34466200"},"2002-03-22":{"1. open":"54.2500","2. high":"54.3000","3. low":"51.4000","4. close":"53.7000","5. volume":"60562100"},"2002-03-15":{"1. open":"53.9000","2. high":"55.8500","3. low":"52.4000","4. close":"54.0100","5. volume":"49742100"},"2002-03-08":{"1. open":"57.4900","2. high":"57.7000","3. low":"53.7000","4. close":"54.0900","5. volume":"47373100"},"2002-03-01":{"1. open":"57.6100","2. high":"57.8200","3. low":"56.0000","4. close":"57.4900","5. volume":"36682900"},"2002-02-22":{"1. open":"57.4000","2. high":"58.0000","3. low":"56.4900","4. close":"57.6100","5. volume":"29183300"},"2002-02-15":{"1. open":"54.7500","2. high":"57.9000","3. low":"54.5400","4. close":"57.3400","5. volume":"43783100"},"2002-02-08":{"1. open":"57.1900","2. high":"57.4000","3. low":"54.3900","4. close":"55.2900","5. volume":"40200500"},"2002-02-01":{"1. open":"57.4800","2. high":"57.9700","3. low":"56.0200","4. close":"57.4400","5. volume":"36486600"},"2002-01-25":{"1. open":"57.2600","2. high":"57.8800","3. low":"56.8000","4. close":"57.2400","5. volume":"33441400"},"2002-01-18":{"1. open":"56.0000","2. high":"57.7400","3. low":"55.1400","4. close":"57.4100","5. volume":"47145300"},"2002-01-11":{"1. open":"55.9000","2. high":"55.9400","3. low":"54.5000","4. close":"55.8800","5. volume":"29392200"},"2002-01-04":{"1. open":"56.2500","2. high":"56.4700","3. low":"54.9200","4. close":"55.7900","5. volume":"23876000"},"2001-12-28":{"1. open":"56.5000","2. high":"57.1700","3. low":"56.1200","4. close":"56.4800","5. volume":"14488600"},"2001-12-21":{"1. open":"54.0500","2. high":"56.7000","3. low":"53.4000","4. close":"56.5900","5. volume":"44709400"},"2001-12-14":{"1. open":"55.1400","2. high":"55.9700","3. low":"52.8500","4. close":"54.4000","5. volume":"41837900"},"2001-12-07":{"1. open":"56.0000","2. high":"56.0000","3. low":"54.5700","4. close":"55.1400","5. volume":"41406600"},"2001-11-30":{"1. open":"54.2000","2. high":"55.0000","3. low":"53.0700","4. close":"55.0000","5. volume":"31746800"},"2001-11-23":{"1. open":"51.9700","2. high":"54.1900","3. low":"51.2400","4. close":"53.9500","5. volume":"23895700"},"2001-11-16":{"1. open":"52.9500","2. high":"53.8400","3. low":"51.5600","4. close":"52.0300","5. volume":"35630700"},"2001-11-09":{"1. open":"54.9400","2. high":"54.9400","3. low":"52.9000","4. close":"53.2000","5. volume":"36559900"},"2001-11-02":{"1. open":"54.3500","2. high":"54.7000","3. low":"52.7600","4. close":"54.4500","5. volume":"36170700"},"2001-10-26":{"1. open":"52.5000","2. high":"54.9000","3. low":"52.4800","4. close":"54.3000","5. volume":"39407000"},"2001-10-19":{"1. open":"51.8500","2. high":"53.9500","3. low":"51.8000","4. close":"53.0500","5. volume":"37343600"},"2001-10-12":{"1. open":"52.2000","2. high":"52.7500","3. low":"50.4000","4. close":"51.9100","5. volume":"40543300"},"2001-10-05":{"1. open":"51.7500","2. high":"53.4100","3. low":"50.9800","4. close":"51.9800","5. volume":"47568700"},"2001-09-28":{"1. open":"47.8500","2. high":"51.9600","3. low":"46.3500","4. close":"51.8500","5. volume":"45798000"},"2001-09-21":{"1. open":"48.0000","2. high":"51.1000","3. low":"46.8400","4. close":"47.0500","5. volume":"61190400"},"2001-09-10":{"1. open":"48.9000","2. high":"50.1400","3. low":"48.4300","4. close":"49.5300","5. volume":"6017700"},"2001-09-07":{"1. open":"50.2000","2. high":"51.8800","3. low":"48.5600","4. close":"48.9000","5. volume":"29858700"},"2001-08-31":{"1. open":"52.4500","2. high":"52.5400","3. low":"49.3900","4. close":"49.7000","5. volume":"22048200"},"2001-08-24":{"1. open":"52.2500","2. high":"53.6000","3. low":"51.8000","4. close":"52.5000","5. volume":"33020600"},"2001-08-17":{"1. open":"51.8500","2. high":"53.5200","3. low":"51.6000","4. close":"52.2900","5. volume":"26761300"},"2001-08-10":{"1. open":"52.4800","2. high":"52.7500","3. low":"51.2400","4. close":"52.2800","5. volume":"26188700"},"2001-08-03":{"1. open":"51.9000","2. high":"53.8200","3. low":"51.1400","4. close":"52.2600","5. volume":"32769700"},"2001-07-27":{"1. open":"52.0800","2. high":"52.2500","3. low":"50.5100","4. close":"51.5400","5. volume":"24978300"},"2001-07-20":{"1. open":"50.1200","2. high":"52.4900","3. low":"49.3300","4. close":"52.2800","5. volume":"35692800"},"2001-07-13":{"1. open":"47.5000","2. high":"51.0000","3. low":"46.6000","4. close":"49.6000","5. volume":"60640500"},"2001-07-06":{"1. open":"49.0500","2. high":"49.8000","3. low":"46.8600","4. close":"47.3100","5. volume":"28447300"},"2001-06-29":{"1. open":"52.1500","2. high":"52.9000","3. low":"47.0000","4. close":"48.0000","5. volume":"40736400"},"2001-06-22":{"1. open":"50.5000","2. high":"53.2500","3. low":"50.5000","4. close":"52.0200","5. volume":"52694400"},"2001-06-15":{"1. open":"51.5000","2. high":"51.7200","3. low":"50.0500","4. close":"50.5600","5. volume":"35721500"},"2001-06-08":{"1. open":"51.2000","2. high":"52.8500","3. low":"50.6900","4. close":"51.5200","5. volume":"34756300"},"2001-06-01":{"1. open":"51.2000","2. high":"52.1000","3. low":"50.5100","4. close":"51.6200","5. volume":"26672200"},"2001-05-25":{"1. open":"53.0200","2. high":"53.5000","3. low":"50.5500","4. close":"51.4000","5. volume":"39839800"},"2001-05-18":{"1. open":"49.2600","2. high":"54.0000","3. low":"49.1200","4. close":"53.0200","5. volume":"62638100"},"2001-05-11":{"1. open":"46.2500","2. high":"49.4000","3. low":"46.2500","4. close":"49.2600","5. volume":"42764700"},"2001-05-04":{"1. open":"46.0000","2. high":"46.8500","3. low":"44.5600","4. close":"46.5900","5. volume":"31069500"},"2001-04-27":{"1. open":"45.4000","2. high":"46.1000","3. low":"44.1600","4. close":"45.9800","5. volume":"30692400"},"2001-04-20":{"1. open":"46.4000","2. high":"47.4900","3. low":"44.3400","4. close":"45.0900","5. volume":"40709600"},"2001-04-12":{"1. open":"47.2800","2. high":"49.5000","3. low":"45.4000","4. close":"45.6700","5. volume":"30223000"},"2001-04-06":{"1. open":"46.7500","2. high":"47.5000","3. low":"43.4300","4. close":"47.2800","5. volume":"38566500"},"2001-03-30":{"1. open":"44.0000","2. high":"47.4000","3. low":"43.6200","4. close":"47.1900","5. volume":"33891900"},"2001-03-23":{"1. open":"44.0500","2. high":"45.0000","3. low":"42.2500","4. close":"43.4800","5. volume":"44327800"},"2001-03-16":{"1. open":"47.2500","2. high":"48.5500","3. low":"44.0900","4. close":"45.0000","5. volume":"41471600"},"2001-03-09":{"1. open":"49.6000","2. high":"49.6300","3. low":"45.9200","4. close":"47.7600","5. volume":"29400100"},"2001-03-02":{"1. open":"49.2500","2. high":"49.9900","3. low":"48.0000","4. close":"49.6800","5. volume":"32555600"},"2001-02-23":{"1. open":"48.3000","2. high":"50.5500","3. low":"47.8700","4. close":"48.9000","5. volume":"28497900"},"2001-02-16":{"1. open":"48.9000","2. high":"49.5000","3. low":"46.3900","4. close":"48.5000","5. volume":"37531900"},"2001-02-09":{"1. open":"45.2900","2. high":"49.2000","3. low":"45.2900","4. close":"48.4000","5. volume":"35254300"},"2001-02-02":{"1. open":"46.9500","2. high":"47.2000","3. low":"43.4400","4. close":"45.5100","5. volume":"27184700"},"2001-01-26":{"1. open":"44.7500","2. high":"46.8800","3. low":"42.8800","4. close":"46.1900","5. volume":"45007400"},"2001-01-19":{"1. open":"43.5000","2. high":"45.8800","3. low":"43.5000","4. close":"44.0600","5. volume":"36757200"},"2001-01-12":{"1. open":"42.5000","2. high":"44.3800","3. low":"42.0000","4. close":"43.5600","5. volume":"46585800"},"2001-01-05":{"1. open":"48.1300","2. high":"49.5600","3. low":"42.2500","4. close":"43.0000","5. volume":"64103000"},"2000-12-29":{"1. open":"47.0000","2. high":"50.5600","3. low":"47.0000","4. close":"48.4400","5. volume":"19407300"},"2000-12-22":{"1. open":"47.9400","2. high":"50.7500","3. low":"46.6900","4. close":"47.3800","5. volume":"60858900"},"2000-12-15":{"1. open":"49.9400","2. high":"52.8100","3. low":"45.4400","4. close":"46.8100","5. volume":"68700000"},"2000-12-08":{"1. open":"51.8100","2. high":"55.7500","3. low":"49.0600","4. close":"49.6900","5. volume":"40452400"},"2000-12-01":{"1. open":"53.0000","2. high":"56.2500","3. low":"51.7500","4. close":"52.8800","5. volume":"41426300"},"2000-11-24":{"1. open":"52.6300","2. high":"54.1300","3. low":"52.0000","4. close":"53.0600","5. volume":"21828500"},"2000-11-17":{"1. open":"52.3800","2. high":"53.3800","3. low":"49.2500","4. close":"52.1300","5. volume":"34264600"},"2000-11-10":{"1. open":"52.0600","2. high":"53.7500","3. low":"50.5600","4. close":"52.5600","5. volume":"33910200"},"2000-11-03":{"1. open":"51.8800","2. high":"54.0600","3. low":"51.6300","4. close":"52.7500","5. volume":"41707100"},"2000-10-27":{"1. open":"49.0600","2. high":"52.5600","3. low":"48.3100","4. close":"51.6900","5. volume":"46888600"},"2000-10-20":{"1. open":"50.2500","2. high":"52.7500","3. low":"47.8100","4. close":"48.8100","5. volume":"55181900"},"2000-10-13":{"1. open":"48.3800","2. high":"50.8800","3. low":"46.6300","4. close":"50.2500","5. volume":"55327400"},"2000-10-06":{"1. open":"47.9400","2. high":"48.9400","3. low":"47.2500","4. close":"47.9400","5. volume":"31928200"},"2000-09-29":{"1. open":"48.0000","2. high":"48.2500","3. low":"45.4400","4. close":"47.5600","5. volume":"37292900"},"2000-09-22":{"1. open":"44.9400","2. high":"48.5000","3. low":"43.0600","4. close":"48.5000","5. volume":"55258100"},"2000-09-15":{"1. open":"43.9400","2. high":"45.0000","3. low":"43.2500","4. close":"44.0000","5. volume":"30845600"},"2000-09-08":{"1. open":"42.8100","2. high":"44.1900","3. low":"41.7500","4. close":"44.1300","5. volume":"21201700"},"2000-09-01":{"1. open":"42.5000","2. high":"45.0000","3. low":"42.0000","4. close":"43.2500","5. volume":"36708500"},"2000-08-25":{"1. open":"42.2500","2. high":"42.2500","3. low":"40.3800","4. close":"41.8800","5. volume":"28390500"},"2000-08-18":{"1. open":"40.3100","2. high":"41.1900","3. low":"39.6300","4. close":"40.1900","5. volume":"35903500"},"2000-08-11":{"1. open":"41.5000","2. high":"42.0000","3. low":"39.3100","4. close":"40.9300","5. volume":"37866200"},"2000-08-04":{"1. open":"42.0000","2. high":"42.9400","3. low":"41.3800","4. close":"42.0000","5. volume":"40759600"},"2000-07-28":{"1. open":"40.0000","2. high":"42.1300","3. low":"39.6900","4. close":"41.5000","5. volume":"25437600"},"2000-07-21":{"1. open":"41.5600","2. high":"43.3800","3. low":"40.0000","4. close":"40.3800","5. volume":"27003300"},"2000-07-14":{"1. open":"43.4400","2. high":"45.0000","3. low":"41.0000","4. close":"42.5000","5. volume":"41967900"},"2000-07-07":{"1. open":"44.1300","2. high":"45.1900","3. low":"43.0000","4. close":"43.3100","5. volume":"27609000"},"2000-06-30":{"1. open":"40.3800","2. high":"44.6900","3. low":"40.1300","4. close":"44.5600","5. volume":"42755900"},"2000-06-23":{"1. open":"42.5600","2. high":"43.0000","3. low":"40.0600","4. close":"40.4400","5. volume":"24073900"},"2000-06-16":{"1. open":"40.8800","2. high":"43.0600","3. low":"40.1900","4. close":"42.4400","5. volume":"22586700"},"2000-06-09":{"1. open":"38.8800","2. high":"41.7500","3. low":"38.8100","4. close":"40.8100","5. volume":"19474800"},"2000-06-02":{"1. open":"41.6900","2. high":"41.7500","3. low":"38.9400","4. close":"39.1300","5. volume":"20993800"},"2000-05-26":{"1. open":"41.6300","2. high":"44.0000","3. low":"41.3800","4. close":"41.6900","5. volume":"41892900"},"2000-05-19":{"1. open":"37.4400","2. high":"41.8800","3. low":"37.3800","4. close":"41.5600","5. volume":"47431400"},"2000-05-12":{"1. open":"38.0000","2. high":"39.0000","3. low":"36.7500","4. close":"37.0000","5. volume":"27958600"},"2000-05-05":{"1. open":"38.1300","2. high":"38.3800","3. low":"36.7500","4. close":"37.9400","5. volume":"36157900"},"2000-04-28":{"1. open":"38.7500","2. high":"40.2500","3. low":"37.6900","4. close":"38.4400","5. volume":"34455300"},"2000-04-20":{"1. open":"37.0000","2. high":"39.3800","3. low":"36.5600","4. close":"39.2500","5. volume":"26143000"},"2000-04-14":{"1. open":"36.2500","2. high":"40.0600","3. low":"35.5600","4. close":"36.8100","5. volume":"55979400"},"2000-04-07":{"1. open":"35.5600","2. high":"39.7500","3. low":"35.3800","4. close":"36.6300","5. volume":"47366400"},"2000-03-31":{"1. open":"33.5000","2. high":"36.0000","3. low":"32.5600","4. close":"35.1900","5. volume":"46474700"},"2000-03-24":{"1. open":"34.2500","2. high":"34.4400","3. low":"32.9400","4. close":"33.6200","5. volume":"32645400"},"2000-03-17":{"1. open":"30.0000","2. high":"34.8800","3. low":"29.8800","4. close":"33.5000","5. volume":"45650800"},"2000-03-10":{"1. open":"32.1900","2. high":"32.1900","3. low":"29.5000","4. close":"30.9400","5. volume":"62090200"},"2000-03-03":{"1. open":"33.5000","2. high":"34.0000","3. low":"31.8800","4. close":"32.4400","5. volume":"44908300"},"2000-02-25":{"1. open":"33.4400","2. high":"33.5000","3. low":"31.0000","4. close":"32.0600","5. volume":"34012800"},"2000-02-18":{"1. open":"34.7500","2. high":"35.3800","3. low":"32.3800","4. close":"32.6300","5. volume":"39419800"},"2000-02-11":{"1. open":"34.5000","2. high":"36.5000","3. low":"33.3800","4. close":"34.0000","5. volume":"52132600"},"2000-02-04":{"1. open":"31.8800","2. high":"35.0600","3. low":"30.9400","4. close":"34.4400","5. volume":"51295700"},"2000-01-28":{"1. open":"30.6300","2. high":"32.1900","3. low":"29.3800","4. close":"31.8800","5. volume":"87305800"},"2000-01-21":{"1. open":"33.8100","2. high":"34.5000","3. low":"30.7500","4. close":"31.1900","5. volume":"62530900"},"2000-01-14":{"1. open":"36.0000","2. high":"36.0600","3. low":"33.6900","4. close":"34.5000","5. volume":"50138300"},"2000-01-07":{"1. open":"35.2500","2. high":"36.2500","3. low":"33.5600","4. close":"35.5000","5. volume":"66327500"},"1999-12-31":{"1. open":"37.0000","2. high":"37.4400","3. low":"36.1300","4. close":"36.3100","5. volume":"31266800"},"1999-12-23":{"1. open":"37.0000","2. high":"38.0000","3. low":"36.8100","4. close":"37.0600","5. volume":"49679500"},"1999-12-17":{"1. open":"34.6300","2. high":"41.0000","3. low":"33.0000","4. close":"37.2500","5. volume":"107514700"},"1999-12-10":{"1. open":"37.1300","2. high":"37.3100","3. low":"34.1300","4. close":"34.8800","5. volume":"51824200"},"1999-12-03":{"1. open":"37.6900","2. high":"38.8800","3. low":"37.0000","4. close":"37.4400","5. volume":"39101700"},"1999-11-26":{"1. open":"38.0000","2. high":"39.0000","3. low":"37.3800","4. close":"38.0000","5. volume":"32254700"},"1999-11-19":{"1. open":"36.4400","2. high":"38.5600","3. low":"36.3800","4. close":"37.5000","5. volume":"64809900"},"1999-11-12":{"1. open":"38.5600","2. high":"39.0000","3. low":"36.1300","4. close":"36.4400","5. volume":"72396600"}}}
\ No newline at end of file
diff --git a/Backend/data/weekly_ACA.json b/Backend/data/weekly_ACA.json
new file mode 100644
index 00000000..1ba68308
--- /dev/null
+++ b/Backend/data/weekly_ACA.json
@@ -0,0 +1 @@
+{"Meta Data":{"1. Information":"Weekly Prices (open, high, low, close) and Volumes","2. Symbol":"ACA","3. Last Refreshed":"2022-03-28","4. Time Zone":"US/Eastern"},"Weekly Time Series":{"2022-03-28":{"1. open":"57.8900","2. high":"58.1000","3. low":"57.3300","4. close":"57.9300","5. volume":"169219"},"2022-03-25":{"1. open":"57.3500","2. high":"59.1000","3. low":"56.2300","4. close":"58.1400","5. volume":"1154152"},"2022-03-18":{"1. open":"57.7100","2. high":"58.7900","3. low":"55.6900","4. close":"57.4800","5. volume":"1764852"},"2022-03-11":{"1. open":"54.5200","2. high":"58.5100","3. low":"53.6500","4. close":"57.5100","5. volume":"2092580"},"2022-03-04":{"1. open":"50.7100","2. high":"55.1900","3. low":"50.7100","4. close":"54.4800","5. volume":"1496676"},"2022-02-25":{"1. open":"47.0800","2. high":"51.5300","3. low":"45.3600","4. close":"51.5000","5. volume":"1039482"},"2022-02-18":{"1. open":"44.3900","2. high":"48.4200","3. low":"43.9500","4. close":"47.3200","5. volume":"1358733"},"2022-02-11":{"1. open":"44.0000","2. high":"46.2100","3. low":"43.4200","4. close":"44.1700","5. volume":"1308901"},"2022-02-04":{"1. open":"45.4900","2. high":"46.9300","3. low":"43.4900","4. close":"44.1100","5. volume":"955884"},"2022-01-28":{"1. open":"47.1400","2. high":"49.9900","3. low":"43.8500","4. close":"45.9100","5. volume":"1053461"},"2022-01-21":{"1. open":"51.8300","2. high":"52.8000","3. low":"47.4800","4. close":"47.8600","5. volume":"955125"},"2022-01-14":{"1. open":"51.2100","2. high":"52.4600","3. low":"49.5050","4. close":"52.4100","5. volume":"981405"},"2022-01-07":{"1. open":"53.2400","2. high":"55.6800","3. low":"51.3100","4. close":"51.3600","5. volume":"734649"},"2021-12-31":{"1. open":"51.9500","2. high":"53.3500","3. low":"51.2501","4. close":"52.7000","5. volume":"625368"},"2021-12-23":{"1. open":"50.4200","2. high":"52.5700","3. low":"47.6500","4. close":"51.8900","5. volume":"767568"},"2021-12-17":{"1. open":"54.8100","2. high":"55.7650","3. low":"50.9200","4. close":"51.5000","5. volume":"2560059"},"2021-12-10":{"1. open":"54.5200","2. high":"57.0400","3. low":"54.2400","4. close":"55.0500","5. volume":"907954"},"2021-12-03":{"1. open":"55.2500","2. high":"55.2500","3. low":"50.6500","4. close":"53.4900","5. volume":"1152289"},"2021-11-26":{"1. open":"57.9900","2. high":"58.9600","3. low":"53.7000","4. close":"54.5000","5. volume":"565297"},"2021-11-19":{"1. open":"55.8700","2. high":"57.9200","3. low":"54.9500","4. close":"57.4300","5. volume":"1340971"},"2021-11-12":{"1. open":"55.7200","2. high":"57.0550","3. low":"54.7250","4. close":"55.4000","5. volume":"890674"},"2021-11-05":{"1. open":"52.0700","2. high":"55.4000","3. low":"50.7450","4. close":"55.0500","5. volume":"1114675"},"2021-10-29":{"1. open":"52.7600","2. high":"54.0500","3. low":"51.5900","4. close":"51.7300","5. volume":"820068"},"2021-10-22":{"1. open":"51.4900","2. high":"53.7300","3. low":"51.2050","4. close":"52.9200","5. volume":"514881"},"2021-10-15":{"1. open":"52.0200","2. high":"53.6800","3. low":"50.8200","4. close":"52.0200","5. volume":"592667"},"2021-10-08":{"1. open":"51.1700","2. high":"52.9100","3. low":"49.6200","4. close":"51.8100","5. volume":"973940"},"2021-10-01":{"1. open":"49.2000","2. high":"51.9200","3. low":"49.0900","4. close":"51.4100","5. volume":"1174492"},"2021-09-24":{"1. open":"49.4500","2. high":"50.3900","3. low":"48.3500","4. close":"48.8800","5. volume":"1277907"},"2021-09-17":{"1. open":"49.4700","2. high":"50.7700","3. low":"48.1800","4. close":"50.2500","5. volume":"1883470"},"2021-09-10":{"1. open":"50.7800","2. high":"50.7800","3. low":"48.2600","4. close":"49.1600","5. volume":"737970"},"2021-09-03":{"1. open":"52.4900","2. high":"52.5300","3. low":"49.7800","4. close":"50.6400","5. volume":"1093613"},"2021-08-27":{"1. open":"50.8100","2. high":"52.8900","3. low":"50.3600","4. close":"52.2300","5. volume":"994189"},"2021-08-20":{"1. open":"50.3400","2. high":"50.9050","3. low":"48.5100","4. close":"50.5700","5. volume":"1267369"},"2021-08-13":{"1. open":"50.7900","2. high":"52.0800","3. low":"49.2900","4. close":"50.8800","5. volume":"2934719"},"2021-08-06":{"1. open":"54.9100","2. high":"56.4400","3. low":"50.3800","4. close":"51.3600","5. volume":"1465302"},"2021-07-30":{"1. open":"53.0600","2. high":"55.8800","3. low":"52.0400","4. close":"54.7600","5. volume":"820073"},"2021-07-23":{"1. open":"51.7200","2. high":"54.7142","3. low":"49.9300","4. close":"52.5900","5. volume":"1224042"},"2021-07-16":{"1. open":"55.4000","2. high":"56.5800","3. low":"52.4900","4. close":"52.8000","5. volume":"792603"},"2021-07-09":{"1. open":"58.0900","2. high":"58.0900","3. low":"53.7100","4. close":"56.0100","5. volume":"662122"},"2021-07-02":{"1. open":"59.4200","2. high":"60.3220","3. low":"57.5000","4. close":"58.0400","5. volume":"908137"},"2021-06-25":{"1. open":"56.8800","2. high":"60.4700","3. low":"56.2300","4. close":"59.3300","5. volume":"1174015"},"2021-06-18":{"1. open":"61.3200","2. high":"61.3200","3. low":"55.3500","4. close":"56.0700","5. volume":"1456167"},"2021-06-11":{"1. open":"60.1600","2. high":"61.4500","3. low":"58.2700","4. close":"61.0900","5. volume":"1051173"},"2021-06-04":{"1. open":"64.0700","2. high":"64.1300","3. low":"59.7600","4. close":"60.1500","5. volume":"826673"},"2021-05-28":{"1. open":"62.7200","2. high":"64.5000","3. low":"61.5500","4. close":"63.5000","5. volume":"860636"},"2021-05-21":{"1. open":"62.0700","2. high":"62.9900","3. low":"58.7100","4. close":"62.2600","5. volume":"881538"},"2021-05-14":{"1. open":"65.2400","2. high":"65.6600","3. low":"59.0700","4. close":"62.8800","5. volume":"1021773"},"2021-05-07":{"1. open":"61.5100","2. high":"65.7800","3. low":"60.9000","4. close":"65.0400","5. volume":"1075396"},"2021-04-30":{"1. open":"64.0100","2. high":"64.7700","3. low":"59.1800","4. close":"60.2900","5. volume":"1113486"},"2021-04-23":{"1. open":"63.5800","2. high":"63.8700","3. low":"60.9300","4. close":"63.3800","5. volume":"933295"},"2021-04-16":{"1. open":"63.4700","2. high":"64.9200","3. low":"61.3400","4. close":"64.1800","5. volume":"1012153"},"2021-04-09":{"1. open":"65.8100","2. high":"66.1800","3. low":"61.6200","4. close":"63.3300","5. volume":"2206758"},"2021-04-01":{"1. open":"64.1100","2. high":"65.8300","3. low":"61.3100","4. close":"65.8100","5. volume":"1559864"},"2021-03-26":{"1. open":"60.6500","2. high":"64.5400","3. low":"57.0000","4. close":"64.4400","5. volume":"2014208"},"2021-03-19":{"1. open":"65.9700","2. high":"67.8500","3. low":"60.4000","4. close":"61.0400","5. volume":"2065812"},"2021-03-12":{"1. open":"59.7100","2. high":"66.4700","3. low":"59.3800","4. close":"66.3700","5. volume":"1384932"},"2021-03-05":{"1. open":"58.0900","2. high":"59.2300","3. low":"56.3900","4. close":"59.1500","5. volume":"1424626"},"2021-02-26":{"1. open":"64.1600","2. high":"68.4600","3. low":"54.5800","4. close":"56.7300","5. volume":"2237285"},"2021-02-19":{"1. open":"65.0000","2. high":"65.7900","3. low":"62.9650","4. close":"65.3200","5. volume":"806139"},"2021-02-12":{"1. open":"61.9000","2. high":"64.5900","3. low":"60.3150","4. close":"64.5700","5. volume":"1161200"},"2021-02-05":{"1. open":"56.2700","2. high":"61.7900","3. low":"55.7000","4. close":"61.5300","5. volume":"1005061"},"2021-01-29":{"1. open":"63.0100","2. high":"63.0100","3. low":"55.3300","4. close":"55.7900","5. volume":"1066328"},"2021-01-22":{"1. open":"63.6800","2. high":"63.6800","3. low":"60.4500","4. close":"62.4800","5. volume":"859687"},"2021-01-15":{"1. open":"60.3100","2. high":"64.1150","3. low":"60.3100","4. close":"63.1400","5. volume":"1601471"},"2021-01-08":{"1. open":"54.6700","2. high":"62.1300","3. low":"53.6000","4. close":"61.0000","5. volume":"2148063"},"2020-12-31":{"1. open":"54.9100","2. high":"55.8000","3. low":"53.8600","4. close":"54.9300","5. volume":"682284"},"2020-12-24":{"1. open":"52.8600","2. high":"55.0500","3. low":"52.1950","4. close":"54.2800","5. volume":"677471"},"2020-12-18":{"1. open":"55.0600","2. high":"55.7900","3. low":"52.5600","4. close":"53.9800","5. volume":"2216140"},"2020-12-11":{"1. open":"54.5900","2. high":"55.8700","3. low":"53.6700","4. close":"54.3900","5. volume":"889966"},"2020-12-04":{"1. open":"53.7600","2. high":"54.8700","3. low":"51.4100","4. close":"54.7500","5. volume":"1040292"},"2020-11-27":{"1. open":"53.4100","2. high":"57.2600","3. low":"53.1400","4. close":"54.4200","5. volume":"874046"},"2020-11-20":{"1. open":"52.2900","2. high":"55.7100","3. low":"51.7000","4. close":"52.9400","5. volume":"1296655"},"2020-11-13":{"1. open":"53.1700","2. high":"54.7700","3. low":"49.2200","4. close":"51.0300","5. volume":"1469695"},"2020-11-06":{"1. open":"46.7800","2. high":"50.8400","3. low":"45.2200","4. close":"49.2700","5. volume":"1523818"},"2020-10-30":{"1. open":"47.5600","2. high":"47.9988","3. low":"44.8572","4. close":"46.1700","5. volume":"1134570"},"2020-10-23":{"1. open":"48.6900","2. high":"51.4900","3. low":"47.3200","4. close":"48.1300","5. volume":"1778070"},"2020-10-16":{"1. open":"46.8900","2. high":"49.3900","3. low":"46.1000","4. close":"48.4000","5. volume":"882084"},"2020-10-09":{"1. open":"45.1200","2. high":"47.4000","3. low":"45.1200","4. close":"46.7700","5. volume":"1154313"},"2020-10-02":{"1. open":"43.9200","2. high":"45.4200","3. low":"43.1400","4. close":"44.8400","5. volume":"1013287"},"2020-09-25":{"1. open":"44.5000","2. high":"45.1000","3. low":"41.7300","4. close":"43.3800","5. volume":"1608636"},"2020-09-18":{"1. open":"44.7900","2. high":"46.2500","3. low":"42.8700","4. close":"45.4000","5. volume":"1787063"},"2020-09-11":{"1. open":"47.8800","2. high":"47.8800","3. low":"43.7600","4. close":"44.4600","5. volume":"1128103"},"2020-09-04":{"1. open":"46.3000","2. high":"48.6400","3. low":"45.8800","4. close":"48.0800","5. volume":"1086414"},"2020-08-28":{"1. open":"45.8900","2. high":"46.6500","3. low":"45.3600","4. close":"46.5000","5. volume":"778979"},"2020-08-21":{"1. open":"45.3400","2. high":"46.8100","3. low":"44.4000","4. close":"45.3200","5. volume":"1104834"},"2020-08-14":{"1. open":"45.9000","2. high":"47.0300","3. low":"44.2400","4. close":"45.1200","5. volume":"960797"},"2020-08-07":{"1. open":"42.8600","2. high":"45.8300","3. low":"42.0000","4. close":"45.7500","5. volume":"1516125"},"2020-07-31":{"1. open":"41.5400","2. high":"43.0799","3. low":"40.4400","4. close":"42.2200","5. volume":"1232770"},"2020-07-24":{"1. open":"42.4200","2. high":"43.9900","3. low":"41.5200","4. close":"41.6000","5. volume":"944711"},"2020-07-17":{"1. open":"39.4700","2. high":"43.9800","3. low":"38.8100","4. close":"42.8500","5. volume":"1292149"},"2020-07-10":{"1. open":"42.1000","2. high":"42.3000","3. low":"37.2500","4. close":"38.9900","5. volume":"1105465"},"2020-07-02":{"1. open":"39.7800","2. high":"42.6600","3. low":"39.7800","4. close":"41.3400","5. volume":"819973"},"2020-06-26":{"1. open":"40.6300","2. high":"42.3400","3. low":"38.8600","4. close":"39.4100","5. volume":"1529877"},"2020-06-19":{"1. open":"37.9300","2. high":"44.4240","3. low":"37.9300","4. close":"40.8300","5. volume":"1719458"},"2020-06-12":{"1. open":"44.5100","2. high":"45.5700","3. low":"38.3800","4. close":"39.5900","5. volume":"1860768"},"2020-06-05":{"1. open":"38.2800","2. high":"45.8700","3. low":"37.7400","4. close":"45.0300","5. volume":"2237871"},"2020-05-29":{"1. open":"37.2200","2. high":"40.0500","3. low":"36.8500","4. close":"38.1700","5. volume":"1516067"},"2020-05-22":{"1. open":"33.8800","2. high":"35.9900","3. low":"33.2100","4. close":"35.7200","5. volume":"1703860"},"2020-05-15":{"1. open":"31.9300","2. high":"33.9100","3. low":"31.0300","4. close":"32.3000","5. volume":"1691708"},"2020-05-08":{"1. open":"34.6100","2. high":"36.3360","3. low":"31.8500","4. close":"32.6100","5. volume":"2358138"},"2020-05-01":{"1. open":"38.3000","2. high":"42.7800","3. low":"33.2500","4. close":"35.2300","5. volume":"2293433"},"2020-04-24":{"1. open":"38.8600","2. high":"40.9000","3. low":"37.5100","4. close":"38.2900","5. volume":"1646089"},"2020-04-17":{"1. open":"41.5000","2. high":"42.3600","3. low":"37.1900","4. close":"41.3800","5. volume":"1705239"},"2020-04-09":{"1. open":"39.1100","2. high":"42.4700","3. low":"36.4300","4. close":"41.5000","5. volume":"1650176"},"2020-04-03":{"1. open":"36.4800","2. high":"39.9000","3. low":"35.7700","4. close":"37.5000","5. volume":"2063010"},"2020-03-27":{"1. open":"31.7900","2. high":"39.4000","3. low":"29.2100","4. close":"36.3800","5. volume":"2168829"},"2020-03-20":{"1. open":"32.4500","2. high":"37.0500","3. low":"28.1400","4. close":"31.1600","5. volume":"2375866"},"2020-03-13":{"1. open":"36.2300","2. high":"39.0700","3. low":"32.7200","4. close":"37.1800","5. volume":"1834361"},"2020-03-06":{"1. open":"43.0000","2. high":"44.8500","3. low":"40.2100","4. close":"41.4700","5. volume":"1895025"},"2020-02-28":{"1. open":"42.9900","2. high":"44.2300","3. low":"38.2200","4. close":"42.9600","5. volume":"2182542"},"2020-02-21":{"1. open":"46.8300","2. high":"47.1600","3. low":"44.2000","4. close":"44.3900","5. volume":"989260"},"2020-02-14":{"1. open":"45.0200","2. high":"47.8500","3. low":"44.8720","4. close":"46.9900","5. volume":"1028056"},"2020-02-07":{"1. open":"43.9300","2. high":"46.8700","3. low":"43.7200","4. close":"45.2400","5. volume":"1373461"},"2020-01-31":{"1. open":"44.0300","2. high":"45.4900","3. low":"43.6900","4. close":"43.7500","5. volume":"1634271"},"2020-01-24":{"1. open":"46.2100","2. high":"46.4500","3. low":"44.2100","4. close":"44.7700","5. volume":"1115563"},"2020-01-17":{"1. open":"45.9300","2. high":"47.4700","3. low":"45.1200","4. close":"46.5200","5. volume":"1220245"},"2020-01-10":{"1. open":"45.2600","2. high":"46.3300","3. low":"44.7100","4. close":"45.5500","5. volume":"1596150"},"2020-01-03":{"1. open":"44.8100","2. high":"45.9800","3. low":"44.1800","4. close":"45.7000","5. volume":"1658483"},"2019-12-27":{"1. open":"45.3700","2. high":"45.4600","3. low":"44.7650","4. close":"44.9000","5. volume":"758992"},"2019-12-20":{"1. open":"43.5200","2. high":"46.3300","3. low":"43.5000","4. close":"45.2200","5. volume":"3158693"},"2019-12-13":{"1. open":"40.3500","2. high":"43.6300","3. low":"39.6380","4. close":"43.3300","5. volume":"1747096"},"2019-12-06":{"1. open":"39.3000","2. high":"40.9600","3. low":"37.7800","4. close":"40.4900","5. volume":"1778372"},"2019-11-29":{"1. open":"38.2400","2. high":"39.9200","3. low":"38.0500","4. close":"39.2100","5. volume":"1048858"},"2019-11-22":{"1. open":"38.1400","2. high":"38.6200","3. low":"37.7850","4. close":"38.2800","5. volume":"1530187"},"2019-11-15":{"1. open":"38.6600","2. high":"38.8400","3. low":"37.3330","4. close":"38.2200","5. volume":"864848"},"2019-11-08":{"1. open":"38.3900","2. high":"40.2900","3. low":"37.9000","4. close":"38.8700","5. volume":"2229856"},"2019-11-01":{"1. open":"36.0000","2. high":"38.9500","3. low":"35.6700","4. close":"37.8800","5. volume":"1968439"},"2019-10-25":{"1. open":"33.6700","2. high":"36.2200","3. low":"33.3500","4. close":"35.8600","5. volume":"1796834"},"2019-10-18":{"1. open":"32.8600","2. high":"34.2000","3. low":"32.5100","4. close":"33.3300","5. volume":"2970168"},"2019-10-11":{"1. open":"33.7700","2. high":"34.1800","3. low":"32.4700","4. close":"33.0100","5. volume":"1570858"},"2019-10-04":{"1. open":"34.0900","2. high":"34.5900","3. low":"32.9200","4. close":"33.8900","5. volume":"1708219"},"2019-09-27":{"1. open":"34.0900","2. high":"34.9500","3. low":"33.7100","4. close":"34.0500","5. volume":"1498486"},"2019-09-20":{"1. open":"34.7500","2. high":"35.0450","3. low":"34.0200","4. close":"34.3500","5. volume":"1978215"},"2019-09-13":{"1. open":"33.9700","2. high":"35.1100","3. low":"33.8800","4. close":"34.9300","5. volume":"2768553"},"2019-09-06":{"1. open":"32.0900","2. high":"34.3100","3. low":"31.6200","4. close":"33.8300","5. volume":"1568250"},"2019-08-30":{"1. open":"32.3300","2. high":"32.8400","3. low":"30.7100","4. close":"32.4900","5. volume":"1063588"},"2019-08-23":{"1. open":"32.5500","2. high":"33.8100","3. low":"31.5200","4. close":"31.8200","5. volume":"1669119"},"2019-08-16":{"1. open":"32.8800","2. high":"33.7200","3. low":"30.7210","4. close":"32.0300","5. volume":"1982003"},"2019-08-09":{"1. open":"34.7000","2. high":"35.0000","3. low":"32.8000","4. close":"33.1100","5. volume":"2101300"},"2019-08-02":{"1. open":"36.3700","2. high":"37.9900","3. low":"34.5500","4. close":"35.1600","5. volume":"2440107"},"2019-07-26":{"1. open":"36.3400","2. high":"37.9000","3. low":"35.5100","4. close":"36.4500","5. volume":"1125939"},"2019-07-19":{"1. open":"36.0300","2. high":"37.0200","3. low":"35.1300","4. close":"36.4400","5. volume":"1322087"},"2019-07-12":{"1. open":"37.1000","2. high":"37.7600","3. low":"35.8710","4. close":"36.0300","5. volume":"2556907"},"2019-07-05":{"1. open":"38.1500","2. high":"38.6800","3. low":"36.2600","4. close":"37.2900","5. volume":"1417509"},"2019-06-28":{"1. open":"36.5600","2. high":"37.9300","3. low":"35.6100","4. close":"37.6300","5. volume":"7323716"},"2019-06-21":{"1. open":"36.5500","2. high":"37.2400","3. low":"35.4400","4. close":"36.5700","5. volume":"2460042"},"2019-06-14":{"1. open":"38.4800","2. high":"39.7400","3. low":"35.6400","4. close":"36.3400","5. volume":"2963861"},"2019-06-07":{"1. open":"33.8700","2. high":"39.1400","3. low":"33.6100","4. close":"38.3400","5. volume":"2136577"},"2019-05-31":{"1. open":"34.3600","2. high":"35.6650","3. low":"33.6600","4. close":"33.8900","5. volume":"888682"},"2019-05-24":{"1. open":"35.4000","2. high":"36.6860","3. low":"34.2700","4. close":"34.4200","5. volume":"1866115"},"2019-05-17":{"1. open":"35.1700","2. high":"37.0600","3. low":"35.1200","4. close":"35.5800","5. volume":"1191973"},"2019-05-10":{"1. open":"36.1900","2. high":"38.0000","3. low":"35.1300","4. close":"35.8800","5. volume":"1535128"},"2019-05-03":{"1. open":"30.8100","2. high":"38.6500","3. low":"29.7500","4. close":"37.4300","5. volume":"2422910"},"2019-04-26":{"1. open":"29.7200","2. high":"31.5500","3. low":"29.4500","4. close":"30.8600","5. volume":"1632061"},"2019-04-18":{"1. open":"30.4900","2. high":"31.0100","3. low":"29.5200","4. close":"29.9100","5. volume":"674047"},"2019-04-12":{"1. open":"31.2700","2. high":"31.5850","3. low":"30.2450","4. close":"30.6000","5. volume":"653577"},"2019-04-05":{"1. open":"30.8000","2. high":"32.3100","3. low":"30.0600","4. close":"31.3000","5. volume":"1213560"},"2019-03-29":{"1. open":"29.1400","2. high":"30.8400","3. low":"28.3400","4. close":"30.5500","5. volume":"2423782"},"2019-03-22":{"1. open":"31.6700","2. high":"32.2800","3. low":"28.9100","4. close":"29.0400","5. volume":"2248961"},"2019-03-15":{"1. open":"33.6500","2. high":"34.6300","3. low":"31.5500","4. close":"31.9300","5. volume":"1972945"},"2019-03-08":{"1. open":"34.1600","2. high":"35.1500","3. low":"32.2700","4. close":"33.7200","5. volume":"1411148"},"2019-03-01":{"1. open":"31.1700","2. high":"34.9900","3. low":"30.9600","4. close":"33.9300","5. volume":"1441274"},"2019-02-22":{"1. open":"31.3200","2. high":"32.5000","3. low":"30.8003","4. close":"31.0000","5. volume":"1222083"},"2019-02-15":{"1. open":"29.4900","2. high":"31.6000","3. low":"28.5100","4. close":"31.4600","5. volume":"1522950"},"2019-02-08":{"1. open":"28.9400","2. high":"30.0970","3. low":"28.7000","4. close":"29.5300","5. volume":"873454"},"2019-02-01":{"1. open":"28.9800","2. high":"29.9100","3. low":"28.2200","4. close":"29.0000","5. volume":"957727"},"2019-01-25":{"1. open":"29.3600","2. high":"29.6200","3. low":"28.1800","4. close":"29.3500","5. volume":"1035054"},"2019-01-18":{"1. open":"29.1900","2. high":"30.2500","3. low":"28.2900","4. close":"29.8100","5. volume":"1306407"},"2019-01-11":{"1. open":"29.0000","2. high":"31.0000","3. low":"28.2500","4. close":"29.2800","5. volume":"1847433"},"2019-01-04":{"1. open":"27.6200","2. high":"29.3500","3. low":"26.5694","4. close":"29.0100","5. volume":"1074988"},"2018-12-28":{"1. open":"24.4900","2. high":"27.8752","3. low":"24.3800","4. close":"27.4500","5. volume":"1111251"},"2018-12-21":{"1. open":"24.3000","2. high":"24.7000","3. low":"22.9400","4. close":"24.4900","5. volume":"3557869"},"2018-12-14":{"1. open":"25.8600","2. high":"26.4400","3. low":"23.4020","4. close":"24.3700","5. volume":"2665808"},"2018-12-07":{"1. open":"28.0000","2. high":"29.8200","3. low":"26.2027","4. close":"26.3300","5. volume":"1680520"},"2018-11-30":{"1. open":"28.4200","2. high":"28.8600","3. low":"26.0000","4. close":"27.3400","5. volume":"1977756"},"2018-11-23":{"1. open":"31.3000","2. high":"32.2500","3. low":"27.5800","4. close":"27.8000","5. volume":"1146316"},"2018-11-16":{"1. open":"32.6000","2. high":"32.6000","3. low":"30.0500","4. close":"31.3000","5. volume":"3319975"},"2018-11-09":{"1. open":"28.3900","2. high":"34.9150","3. low":"27.5700","4. close":"32.5800","5. volume":"9600177"}}}
\ No newline at end of file
diff --git a/Backend/data/weekly_IBM.json b/Backend/data/weekly_IBM.json
index 94c4c6dd..71459edb 100644
--- a/Backend/data/weekly_IBM.json
+++ b/Backend/data/weekly_IBM.json
@@ -1 +1 @@
-{"Note":"Thank you for using Alpha Vantage! Our standard API call frequency is 5 calls per minute and 500 calls per day. Please visit https://www.alphavantage.co/premium/ if you would like to target a higher API call frequency."}
\ No newline at end of file
+{"Meta Data":{"1. Information":"Weekly Prices (open, high, low, close) and Volumes","2. Symbol":"IBM","3. Last Refreshed":"2022-03-28","4. Time Zone":"US/Eastern"},"Weekly Time Series":{"2022-03-28":{"1. open":"130.8200","2. high":"131.5000","3. low":"129.6000","4. close":"131.4700","5. volume":"2483492"},"2022-03-25":{"1. open":"129.0000","2. high":"131.4000","3. low":"127.4000","4. close":"131.3500","5. volume":"15440952"},"2022-03-18":{"1. open":"124.4500","2. high":"128.9300","3. low":"122.6850","4. close":"128.7600","5. volume":"22675632"},"2022-03-11":{"1. open":"126.4700","2. high":"128.3450","3. low":"123.1250","4. close":"123.9600","5. volume":"23784887"},"2022-03-04":{"1. open":"122.2100","2. high":"127.3500","3. low":"120.7000","4. close":"126.6200","5. volume":"26131658"},"2022-02-25":{"1. open":"124.2000","2. high":"125.0000","3. low":"118.8100","4. close":"124.1800","5. volume":"20417161"},"2022-02-18":{"1. open":"132.5900","2. high":"132.6500","3. low":"123.6100","4. close":"124.3500","5. volume":"26022824"},"2022-02-11":{"1. open":"137.4500","2. high":"138.3500","3. low":"132.3800","4. close":"132.6900","5. volume":"23489144"},"2022-02-04":{"1. open":"134.0900","2. high":"138.8200","3. low":"132.3000","4. close":"137.1500","5. volume":"27665550"},"2022-01-28":{"1. open":"127.9900","2. high":"137.3361","3. low":"124.1930","4. close":"134.5000","5. volume":"52800401"},"2022-01-21":{"1. open":"132.9500","2. high":"133.9000","3. low":"129.2700","4. close":"129.3500","5. volume":"20520487"},"2022-01-14":{"1. open":"134.4700","2. high":"136.2000","3. low":"127.9700","4. close":"134.2100","5. volume":"32044685"},"2022-01-07":{"1. open":"134.0700","2. high":"142.2000","3. low":"132.5100","4. close":"134.8300","5. volume":"36013766"},"2021-12-31":{"1. open":"130.6300","2. high":"134.9900","3. low":"129.9500","4. close":"133.6600","5. volume":"18454937"},"2021-12-23":{"1. open":"125.7200","2. high":"130.9600","3. low":"124.7000","4. close":"130.6300","5. volume":"17369625"},"2021-12-17":{"1. open":"123.7600","2. high":"128.6400","3. low":"120.7900","4. close":"127.4000","5. volume":"35216850"},"2021-12-10":{"1. open":"119.4000","2. high":"125.3300","3. low":"119.4000","4. close":"124.0900","5. volume":"25031512"},"2021-12-03":{"1. open":"118.6200","2. high":"119.6100","3. low":"116.4500","4. close":"118.8400","5. volume":"36059651"},"2021-11-26":{"1. open":"116.0000","2. high":"118.8100","3. low":"114.5600","4. close":"115.8100","5. volume":"17875027"},"2021-11-19":{"1. open":"119.5400","2. high":"120.1600","3. low":"115.2700","4. close":"116.0500","5. volume":"24272797"},"2021-11-12":{"1. open":"123.9850","2. high":"124.7800","3. low":"118.7800","4. close":"118.9600","5. volume":"29109912"},"2021-11-05":{"1. open":"125.0500","2. high":"127.2900","3. low":"119.9000","4. close":"123.6100","5. volume":"29791780"},"2021-10-29":{"1. open":"127.5300","2. high":"128.6500","3. low":"124.6200","4. close":"125.1000","5. volume":"34288134"},"2021-10-22":{"1. open":"144.0000","2. high":"144.9400","3. low":"126.6110","4. close":"127.8800","5. volume":"59731582"},"2021-10-15":{"1. open":"143.5000","2. high":"144.8500","3. low":"139.6600","4. close":"144.6100","5. volume":"16262687"},"2021-10-08":{"1. open":"142.7400","2. high":"146.0000","3. low":"140.8900","4. close":"143.2200","5. volume":"27211291"},"2021-10-01":{"1. open":"137.9600","2. high":"143.9700","3. low":"136.4400","4. close":"143.3200","5. volume":"23824191"},"2021-09-24":{"1. open":"133.9000","2. high":"138.4800","3. low":"132.7800","4. close":"137.4900","5. volume":"18425230"},"2021-09-17":{"1. open":"138.4000","2. high":"138.9900","3. low":"135.0500","4. close":"135.2300","5. volume":"20130213"},"2021-09-10":{"1. open":"139.6500","2. high":"139.7900","3. low":"137.0000","4. close":"137.0200","5. volume":"13754250"},"2021-09-03":{"1. open":"139.5000","2. high":"140.9400","3. low":"138.8150","4. close":"139.5800","5. volume":"13345045"},"2021-08-27":{"1. open":"139.6200","2. high":"140.8000","3. low":"138.4000","4. close":"139.4100","5. volume":"12376600"},"2021-08-20":{"1. open":"143.2300","2. high":"143.7400","3. low":"137.2100","4. close":"139.1100","5. volume":"16189007"},"2021-08-13":{"1. open":"142.2000","2. high":"143.5800","3. low":"140.3400","4. close":"143.1800","5. volume":"18462255"},"2021-08-06":{"1. open":"141.4500","2. high":"144.7000","3. low":"141.0300","4. close":"144.0900","5. volume":"16428567"},"2021-07-30":{"1. open":"141.3900","2. high":"143.6400","3. low":"140.7900","4. close":"140.9600","5. volume":"16120616"},"2021-07-23":{"1. open":"136.4500","2. high":"144.9200","3. low":"136.2089","4. close":"141.3400","5. volume":"34786264"},"2021-07-16":{"1. open":"141.4300","2. high":"141.9599","3. low":"138.5900","4. close":"138.9000","5. volume":"18659679"},"2021-07-09":{"1. open":"139.9900","2. high":"141.9800","3. low":"137.1000","4. close":"141.5200","5. volume":"21544898"},"2021-07-02":{"1. open":"147.0100","2. high":"147.5000","3. low":"139.4600","4. close":"140.0200","5. volume":"29077036"},"2021-06-25":{"1. open":"144.1100","2. high":"147.0700","3. low":"144.0600","4. close":"146.8400","5. volume":"17129373"},"2021-06-18":{"1. open":"150.7100","2. high":"151.0300","3. low":"143.0400","4. close":"143.1200","5. volume":"23177438"},"2021-06-11":{"1. open":"147.5500","2. high":"152.8400","3. low":"147.1700","4. close":"151.2800","5. volume":"22042806"},"2021-06-04":{"1. open":"145.0000","2. high":"147.5500","3. low":"143.7500","4. close":"147.4200","5. volume":"12453017"},"2021-05-28":{"1. open":"145.0600","2. high":"145.3900","3. low":"143.0400","4. close":"143.7400","5. volume":"18483838"},"2021-05-21":{"1. open":"144.4400","2. high":"145.8000","3. low":"140.9200","4. close":"144.7400","5. volume":"20546126"},"2021-05-14":{"1. open":"145.8000","2. high":"148.3800","3. low":"141.1400","4. close":"144.6800","5. volume":"27415665"},"2021-05-07":{"1. open":"143.8100","2. high":"148.5150","3. low":"143.5500","4. close":"145.4600","5. volume":"31590796"},"2021-04-30":{"1. open":"142.4200","2. high":"148.7400","3. low":"140.5500","4. close":"141.8800","5. volume":"25588990"},"2021-04-23":{"1. open":"133.6000","2. high":"144.7400","3. low":"132.5800","4. close":"142.4300","5. volume":"47246234"},"2021-04-16":{"1. open":"135.0200","2. high":"135.3700","3. low":"130.3800","4. close":"133.5900","5. volume":"26831249"},"2021-04-09":{"1. open":"133.6400","2. high":"136.6900","3. low":"133.4000","4. close":"135.7300","5. volume":"19179860"},"2021-04-01":{"1. open":"135.9800","2. high":"137.0700","3. low":"132.2700","4. close":"133.2300","5. volume":"18432506"},"2021-03-26":{"1. open":"128.5000","2. high":"136.4800","3. low":"127.8900","4. close":"136.3800","5. volume":"23647858"},"2021-03-19":{"1. open":"127.7700","2. high":"130.9950","3. low":"127.3400","4. close":"128.9000","5. volume":"28046462"},"2021-03-12":{"1. open":"122.9900","2. high":"128.6400","3. low":"122.8800","4. close":"127.6100","5. volume":"29253064"},"2021-03-05":{"1. open":"120.3500","2. high":"123.7500","3. low":"118.7550","4. close":"122.8300","5. volume":"32662092"},"2021-02-26":{"1. open":"118.5000","2. high":"124.3500","3. low":"118.4400","4. close":"118.9300","5. volume":"30731807"},"2021-02-19":{"1. open":"120.1500","2. high":"120.9400","3. low":"118.3800","4. close":"118.9900","5. volume":"22567552"},"2021-02-12":{"1. open":"122.6200","2. high":"123.9767","3. low":"120.0900","4. close":"120.8000","5. volume":"24634263"},"2021-02-05":{"1. open":"119.9000","2. high":"121.8100","3. low":"118.1200","4. close":"121.7900","5. volume":"28405606"},"2021-01-29":{"1. open":"118.7624","2. high":"124.7900","3. low":"117.4500","4. close":"119.1100","5. volume":"56437187"},"2021-01-22":{"1. open":"129.2800","2. high":"132.2400","3. low":"117.3600","4. close":"118.6100","5. volume":"61879427"},"2021-01-15":{"1. open":"127.9500","2. high":"130.1600","3. low":"126.4550","4. close":"128.3900","5. volume":"29417959"},"2021-01-08":{"1. open":"125.8500","2. high":"131.8800","3. low":"123.0400","4. close":"128.5300","5. volume":"28434389"},"2020-12-31":{"1. open":"125.1000","2. high":"126.6000","3. low":"123.2400","4. close":"125.8800","5. volume":"14025419"},"2020-12-24":{"1. open":"123.9700","2. high":"125.2100","3. low":"121.7200","4. close":"124.6900","5. volume":"14908439"},"2020-12-18":{"1. open":"125.3200","2. high":"126.5728","3. low":"123.4400","4. close":"125.8500","5. volume":"25280527"},"2020-12-11":{"1. open":"126.4900","2. high":"127.6900","3. low":"123.6100","4. close":"124.2700","5. volume":"29511629"},"2020-12-04":{"1. open":"124.1000","2. high":"127.3800","3. low":"122.4100","4. close":"127.2000","5. volume":"24848983"},"2020-11-27":{"1. open":"117.4300","2. high":"125.3130","3. low":"117.2700","4. close":"124.3500","5. volume":"19418148"},"2020-11-20":{"1. open":"118.3000","2. high":"118.8800","3. low":"115.8900","4. close":"116.9400","5. volume":"22498909"},"2020-11-13":{"1. open":"117.8800","2. high":"119.7400","3. low":"113.4800","4. close":"116.8500","5. volume":"30088820"},"2020-11-06":{"1. open":"112.6500","2. high":"115.6500","3. low":"111.1600","4. close":"114.0400","5. volume":"25467232"},"2020-10-30":{"1. open":"114.4500","2. high":"114.9000","3. low":"105.9200","4. close":"111.6600","5. volume":"37250916"},"2020-10-23":{"1. open":"126.8000","2. high":"127.3500","3. low":"112.9800","4. close":"116.0000","5. volume":"50486636"},"2020-10-16":{"1. open":"128.0700","2. high":"128.2500","3. low":"123.8500","4. close":"125.9300","5. volume":"21874963"},"2020-10-09":{"1. open":"121.8400","2. high":"135.5000","3. low":"121.0500","4. close":"127.7900","5. volume":"43381507"},"2020-10-02":{"1. open":"120.5700","2. high":"123.3000","3. low":"118.8200","4. close":"120.5700","5. volume":"15038264"},"2020-09-25":{"1. open":"120.4800","2. high":"121.5900","3. low":"116.4800","4. close":"118.9500","5. volume":"18708494"},"2020-09-18":{"1. open":"122.3600","2. high":"125.8200","3. low":"121.7600","4. close":"122.7600","5. volume":"18909398"},"2020-09-11":{"1. open":"122.1600","2. high":"123.7000","3. low":"120.2400","4. close":"121.4600","5. volume":"16507866"},"2020-09-04":{"1. open":"125.2500","2. high":"129.9500","3. low":"121.2400","4. close":"122.3000","5. volume":"26310920"},"2020-08-28":{"1. open":"123.7900","2. high":"126.8200","3. low":"123.3600","4. close":"125.0700","5. volume":"16959794"},"2020-08-21":{"1. open":"125.2500","2. high":"125.5900","3. low":"122.3100","4. close":"123.1600","5. volume":"15908978"},"2020-08-14":{"1. open":"125.4200","2. high":"130.4700","3. low":"123.9100","4. close":"125.2700","5. volume":"18634659"},"2020-08-07":{"1. open":"123.5000","2. high":"126.7500","3. low":"122.1500","4. close":"124.9600","5. volume":"17701697"},"2020-07-31":{"1. open":"124.8600","2. high":"126.3400","3. low":"121.0900","4. close":"122.9400","5. volume":"20010578"},"2020-07-24":{"1. open":"126.0700","2. high":"132.1700","3. low":"125.1400","4. close":"125.7900","5. volume":"41040414"},"2020-07-17":{"1. open":"119.7800","2. high":"125.6300","3. low":"117.9200","4. close":"125.1100","5. volume":"21958911"},"2020-07-10":{"1. open":"121.2500","2. high":"121.8500","3. low":"115.2000","4. close":"118.3500","5. volume":"22560031"},"2020-07-02":{"1. open":"117.9800","2. high":"121.4200","3. low":"117.3700","4. close":"119.7000","5. volume":"16478700"},"2020-06-26":{"1. open":"122.1200","2. high":"122.9000","3. low":"115.8800","4. close":"117.1900","5. volume":"35016186"},"2020-06-19":{"1. open":"119.1900","2. high":"127.5000","3. low":"118.2900","4. close":"122.4700","5. volume":"24867689"},"2020-06-12":{"1. open":"132.2700","2. high":"135.8800","3. low":"117.8400","4. close":"121.9100","5. volume":"33456639"},"2020-06-05":{"1. open":"124.6400","2. high":"134.2300","3. low":"124.0300","4. close":"132.0600","5. volume":"19514867"},"2020-05-29":{"1. open":"121.3000","2. high":"126.9700","3. low":"121.0100","4. close":"124.9000","5. volume":"23037728"},"2020-05-22":{"1. open":"119.8800","2. high":"122.4700","3. low":"117.5900","4. close":"118.3900","5. volume":"19484187"},"2020-05-15":{"1. open":"121.8100","2. high":"124.3200","3. low":"111.8100","4. close":"116.9800","5. volume":"24229073"},"2020-05-08":{"1. open":"120.8200","2. high":"124.3200","3. low":"119.3900","4. close":"122.9900","5. volume":"21189890"},"2020-05-01":{"1. open":"125.5600","2. high":"129.3100","3. low":"121.3900","4. close":"121.8700","5. volume":"26502989"},"2020-04-24":{"1. open":"119.1500","2. high":"125.0000","3. low":"112.0600","4. close":"124.7200","5. volume":"41252209"},"2020-04-17":{"1. open":"121.6300","2. high":"125.1800","3. low":"114.4200","4. close":"120.1200","5. volume":"27240371"},"2020-04-09":{"1. open":"110.3500","2. high":"122.9200","3. low":"110.1300","4. close":"121.5000","5. volume":"23351117"},"2020-04-03":{"1. open":"108.0900","2. high":"113.8100","3. low":"104.5200","4. close":"106.3400","5. volume":"28882211"},"2020-03-27":{"1. open":"94.6000","2. high":"113.1500","3. low":"90.5600","4. close":"108.0300","5. volume":"39907532"},"2020-03-20":{"1. open":"98.0000","2. high":"107.4100","3. low":"94.7100","4. close":"95.3900","5. volume":"47138046"},"2020-03-13":{"1. open":"120.1600","2. high":"124.8800","3. low":"100.8100","4. close":"107.9500","5. volume":"55580046"},"2020-03-06":{"1. open":"130.7500","2. high":"136.1000","3. low":"124.5200","4. close":"127.7300","5. volume":"35054761"},"2020-02-28":{"1. open":"145.5100","2. high":"148.0500","3. low":"126.3600","4. close":"130.1500","5. volume":"38480655"},"2020-02-21":{"1. open":"149.7900","2. high":"151.8900","3. low":"148.8400","4. close":"149.8400","5. volume":"12493166"},"2020-02-14":{"1. open":"152.9700","2. high":"155.6000","3. low":"149.7700","4. close":"150.7000","5. volume":"23423757"},"2020-02-07":{"1. open":"144.2500","2. high":"158.7500","3. low":"143.9000","4. close":"153.4100","5. volume":"43694755"},"2020-01-31":{"1. open":"138.5000","2. high":"144.0500","3. low":"134.9700","4. close":"143.7300","5. volume":"34661511"},"2020-01-24":{"1. open":"137.8100","2. high":"145.7900","3. low":"137.6000","4. close":"140.5600","5. volume":"34829367"},"2020-01-17":{"1. open":"135.4800","2. high":"138.3300","3. low":"135.0700","4. close":"138.3100","5. volume":"20831539"},"2020-01-10":{"1. open":"133.4200","2. high":"137.8700","3. low":"133.2000","4. close":"136.6900","5. volume":"17020619"},"2020-01-03":{"1. open":"135.2000","2. high":"135.9200","3. low":"132.4000","4. close":"134.3400","5. volume":"13418364"},"2019-12-27":{"1. open":"135.7800","2. high":"136.1500","3. low":"134.6100","4. close":"135.2700","5. volume":"8887084"},"2019-12-20":{"1. open":"134.9400","2. high":"136.4200","3. low":"133.4600","4. close":"135.5900","5. volume":"20036502"},"2019-12-13":{"1. open":"133.3500","2. high":"135.6600","3. low":"133.2600","4. close":"134.2100","5. volume":"17504239"},"2019-12-06":{"1. open":"134.4500","2. high":"134.5000","3. low":"130.6900","4. close":"133.2200","5. volume":"17337693"},"2019-11-29":{"1. open":"134.4700","2. high":"136.1500","3. low":"133.0300","4. close":"134.4500","5. volume":"11502959"},"2019-11-22":{"1. open":"134.3000","2. high":"135.3800","3. low":"132.7500","4. close":"134.3400","5. volume":"16963107"},"2019-11-15":{"1. open":"137.2000","2. high":"137.2000","3. low":"133.3300","4. close":"134.4000","5. volume":"16169172"},"2019-11-08":{"1. open":"136.2400","2. high":"139.1400","3. low":"136.1600","4. close":"137.6100","5. volume":"17174941"},"2019-11-01":{"1. open":"136.0000","2. high":"136.6300","3. low":"133.2000","4. close":"135.5300","5. volume":"16136475"},"2019-10-25":{"1. open":"132.6100","2. high":"135.9300","3. low":"130.9000","4. close":"135.4400","5. volume":"19388201"},"2019-10-18":{"1. open":"142.3100","2. high":"143.7200","3. low":"132.2500","4. close":"134.0900","5. volume":"34208011"},"2019-10-11":{"1. open":"142.2600","2. high":"144.5000","3. low":"138.2500","4. close":"142.7600","5. volume":"14096608"},"2019-10-04":{"1. open":"143.7300","2. high":"147.3500","3. low":"139.1800","4. close":"142.9900","5. volume":"15911420"},"2019-09-27":{"1. open":"141.1900","2. high":"145.0900","3. low":"140.5600","4. close":"143.2400","5. volume":"12376163"},"2019-09-20":{"1. open":"142.5600","2. high":"145.0300","3. low":"140.5100","4. close":"141.8800","5. volume":"15262993"},"2019-09-13":{"1. open":"140.5900","2. high":"145.4600","3. low":"140.4600","4. close":"143.6700","5. volume":"17776693"},"2019-09-06":{"1. open":"134.8500","2. high":"141.7000","3. low":"133.3300","4. close":"140.5700","5. volume":"12663912"},"2019-08-30":{"1. open":"131.0500","2. high":"136.0700","3. low":"129.1600","4. close":"135.5300","5. volume":"16211916"},"2019-08-23":{"1. open":"134.8800","2. high":"136.3300","3. low":"128.8300","4. close":"129.5700","5. volume":"16504912"},"2019-08-16":{"1. open":"135.6600","2. high":"136.5700","3. low":"130.2500","4. close":"133.7600","5. volume":"20933133"},"2019-08-09":{"1. open":"144.9800","2. high":"145.1000","3. low":"135.3500","4. close":"136.1300","5. volume":"28623442"},"2019-08-02":{"1. open":"151.1100","2. high":"152.9500","3. low":"145.5900","4. close":"147.2500","5. volume":"22876887"},"2019-07-26":{"1. open":"150.1600","2. high":"151.9400","3. low":"148.3800","4. close":"151.3600","5. volume":"16794485"},"2019-07-19":{"1. open":"142.8900","2. high":"151.5800","3. low":"141.9500","4. close":"149.6800","5. volume":"31893327"},"2019-07-12":{"1. open":"141.0500","2. high":"142.9200","3. low":"139.1300","4. close":"142.7400","5. volume":"13194248"},"2019-07-05":{"1. open":"139.6000","2. high":"141.8200","3. low":"139.2800","4. close":"141.3800","5. volume":"9862722"},"2019-06-28":{"1. open":"139.2000","2. high":"140.1500","3. low":"137.8400","4. close":"137.9000","5. volume":"15575818"},"2019-06-21":{"1. open":"135.3900","2. high":"139.5400","3. low":"134.7000","4. close":"139.2000","5. volume":"15851123"},"2019-06-14":{"1. open":"134.3800","2. high":"136.4600","3. low":"133.9100","4. close":"135.1500","5. volume":"13722199"},"2019-06-07":{"1. open":"127.1000","2. high":"134.7200","3. low":"127.0600","4. close":"133.3100","5. volume":"16193845"},"2019-05-31":{"1. open":"132.1300","2. high":"132.6400","3. low":"126.8500","4. close":"126.9900","5. volume":"14869322"},"2019-05-24":{"1. open":"133.5300","2. high":"137.0600","3. low":"130.4400","4. close":"132.2800","5. volume":"15557532"},"2019-05-17":{"1. open":"133.2800","2. high":"136.1100","3. low":"130.9600","4. close":"134.3200","5. volume":"16426011"},"2019-05-10":{"1. open":"138.3000","2. high":"140.6900","3. low":"132.4200","4. close":"135.3200","5. volume":"19509963"},"2019-05-03":{"1. open":"139.1500","2. high":"141.8100","3. low":"138.6800","4. close":"140.2500","5. volume":"16772230"},"2019-04-26":{"1. open":"139.4200","2. high":"141.3100","3. low":"137.7100","4. close":"139.4400","5. volume":"16961387"},"2019-04-18":{"1. open":"144.4000","2. high":"145.3900","3. low":"136.2600","4. close":"140.3300","5. volume":"27390537"},"2019-04-12":{"1. open":"143.0200","2. high":"144.4400","3. low":"141.8400","4. close":"144.3500","5. volume":"13675882"},"2019-04-05":{"1. open":"141.5100","2. high":"144.2200","3. low":"141.5100","4. close":"143.2800","5. volume":"14574262"},"2019-03-29":{"1. open":"139.0600","2. high":"141.2200","3. low":"138.3500","4. close":"141.1000","5. volume":"14257045"},"2019-03-22":{"1. open":"139.8300","2. high":"142.1200","3. low":"138.7200","4. close":"139.4500","5. volume":"17883337"},"2019-03-15":{"1. open":"136.0300","2. high":"140.3300","3. low":"135.8400","4. close":"139.4300","5. volume":"20959826"},"2019-03-08":{"1. open":"139.9900","2. high":"140.0800","3. low":"133.5800","4. close":"135.0900","5. volume":"18558647"},"2019-03-01":{"1. open":"140.0000","2. high":"140.4900","3. low":"137.7200","4. close":"139.2000","5. volume":"15273342"},"2019-02-22":{"1. open":"137.8100","2. high":"139.3800","3. low":"137.2200","4. close":"139.2500","5. volume":"13238819"},"2019-02-15":{"1. open":"134.2900","2. high":"138.1900","3. low":"133.9100","4. close":"138.0300","5. volume":"17299173"},"2019-02-08":{"1. open":"134.0200","2. high":"136.6500","3. low":"132.1200","4. close":"133.7100","5. volume":"21874687"},"2019-02-01":{"1. open":"133.1000","2. high":"135.4100","3. low":"132.5800","4. close":"134.1000","5. volume":"23585862"},"2019-01-25":{"1. open":"123.3000","2. high":"135.0000","3. low":"121.5400","4. close":"133.9700","5. volume":"44147478"},"2019-01-18":{"1. open":"120.5100","2. high":"124.7200","3. low":"119.7600","4. close":"123.8200","5. volume":"23616108"},"2019-01-11":{"1. open":"117.5000","2. high":"121.8600","3. low":"116.6700","4. close":"121.4600","5. volume":"19780844"},"2019-01-04":{"1. open":"113.3300","2. high":"117.4900","3. low":"111.6900","4. close":"117.3200","5. volume":"18047093"},"2018-12-28":{"1. open":"109.9000","2. high":"114.8000","3. low":"105.9400","4. close":"113.0300","5. volume":"21630293"},"2018-12-21":{"1. open":"119.0700","2. high":"120.2700","3. low":"110.4400","4. close":"110.9400","5. volume":"39485288"},"2018-12-14":{"1. open":"119.7400","2. high":"123.8100","3. low":"118.5200","4. close":"119.9000","5. volume":"23701178"},"2018-12-07":{"1. open":"125.6700","2. high":"126.5900","3. low":"118.8700","4. close":"119.3400","5. volume":"25801474"},"2018-11-30":{"1. open":"118.3700","2. high":"124.6900","3. low":"118.0600","4. close":"124.2700","5. volume":"27471124"},"2018-11-23":{"1. open":"121.6300","2. high":"122.1800","3. low":"116.7000","4. close":"117.1900","5. volume":"18035587"},"2018-11-16":{"1. open":"123.5000","2. high":"123.5700","3. low":"119.5100","4. close":"121.5700","5. volume":"23510061"},"2018-11-09":{"1. open":"116.1000","2. high":"125.0600","3. low":"116.0000","4. close":"123.5400","5. volume":"48482997"},"2018-11-02":{"1. open":"119.3400","2. high":"123.9500","3. low":"114.0900","4. close":"115.6700","5. volume":"87773431"},"2018-10-26":{"1. open":"129.5800","2. high":"131.9000","3. low":"123.7100","4. close":"124.7900","5. volume":"36964774"},"2018-10-19":{"1. open":"140.3800","2. high":"145.4500","3. low":"127.9600","4. close":"129.1000","5. volume":"50928336"},"2018-10-12":{"1. open":"148.5000","2. high":"149.0700","3. low":"138.7800","4. close":"140.8500","5. volume":"27703434"},"2018-10-05":{"1. open":"151.7100","2. high":"154.3600","3. low":"147.8700","4. close":"149.0300","5. volume":"18943237"},"2018-09-28":{"1. open":"151.1000","2. high":"153.3500","3. low":"148.3600","4. close":"151.2100","5. volume":"22847744"},"2018-09-21":{"1. open":"148.4400","2. high":"152.6000","3. low":"147.4700","4. close":"151.3500","5. volume":"37327961"},"2018-09-14":{"1. open":"146.6000","2. high":"149.3000","3. low":"145.2500","4. close":"148.3300","5. volume":"20298346"},"2018-09-07":{"1. open":"145.9800","2. high":"147.6600","3. low":"144.8100","4. close":"145.4500","5. volume":"15394651"},"2018-08-31":{"1. open":"146.9400","2. high":"147.9300","3. low":"145.2500","4. close":"146.4800","5. volume":"15929583"},"2018-08-24":{"1. open":"146.3700","2. high":"147.1600","3. low":"144.7500","4. close":"146.0400","5. volume":"12992907"},"2018-08-17":{"1. open":"144.1500","2. high":"146.3900","3. low":"142.0000","4. close":"146.0600","5. volume":"17890077"},"2018-08-10":{"1. open":"146.9500","2. high":"147.6400","3. low":"143.8800","4. close":"144.4800","5. volume":"17100909"},"2018-08-03":{"1. open":"144.8000","2. high":"147.9200","3. low":"142.3300","4. close":"147.7000","5. volume":"24366161"},"2018-07-27":{"1. open":"146.3500","2. high":"149.2700","3. low":"144.6600","4. close":"145.1500","5. volume":"19940363"},"2018-07-20":{"1. open":"145.6700","2. high":"150.5400","3. low":"142.7400","4. close":"146.3500","5. volume":"36572622"},"2018-07-13":{"1. open":"142.5900","2. high":"146.9800","3. low":"142.4700","4. close":"145.9000","5. volume":"17395351"},"2018-07-06":{"1. open":"138.2800","2. high":"142.9400","3. low":"138.2000","4. close":"142.4800","5. volume":"12024030"},"2018-06-29":{"1. open":"140.4000","2. high":"141.3600","3. low":"137.4500","4. close":"139.7000","5. volume":"25451478"},"2018-06-22":{"1. open":"144.1800","2. high":"144.5200","3. low":"140.7800","4. close":"141.2800","5. volume":"21004666"},"2018-06-15":{"1. open":"146.6200","2. high":"147.5200","3. low":"143.7000","4. close":"145.3900","5. volume":"21311072"},"2018-06-08":{"1. open":"142.3000","2. high":"146.7000","3. low":"142.1800","4. close":"146.1400","5. volume":"18618365"},"2018-06-01":{"1. open":"142.5300","2. high":"143.1000","3. low":"140.2100","4. close":"141.9500","5. volume":"20343954"},"2018-05-25":{"1. open":"144.9500","2. high":"146.2000","3. low":"142.9500","4. close":"143.6400","5. volume":"16951460"},"2018-05-18":{"1. open":"144.4700","2. high":"145.1900","3. low":"142.9200","4. close":"144.0800","5. volume":"16304020"},"2018-05-11":{"1. open":"144.0000","2. high":"144.8500","3. low":"141.2800","4. close":"144.1400","5. volume":"20021856"},"2018-05-04":{"1. open":"146.8600","2. high":"147.3800","3. low":"139.9000","4. close":"143.9100","5. volume":"23464605"},"2018-04-27":{"1. open":"145.0300","2. high":"147.3600","3. low":"144.1100","4. close":"146.4800","5. volume":"25028049"},"2018-04-20":{"1. open":"157.9900","2. high":"162.0000","3. low":"144.5100","4. close":"144.9000","5. volume":"51127683"},"2018-04-13":{"1. open":"151.8000","2. high":"159.2200","3. low":"151.7400","4. close":"156.7100","5. volume":"21372171"},"2018-04-06":{"1. open":"153.3400","2. high":"154.9200","3. low":"147.4500","4. close":"150.5700","5. volume":"20949699"},"2018-03-29":{"1. open":"151.2100","2. high":"154.8700","3. low":"150.2800","4. close":"153.4300","5. volume":"14934365"},"2018-03-23":{"1. open":"159.7100","2. high":"159.8900","3. low":"148.5400","4. close":"148.8900","5. volume":"21959274"},"2018-03-16":{"1. open":"159.6400","2. high":"162.1100","3. low":"157.7400","4. close":"160.2600","5. volume":"25076217"},"2018-03-09":{"1. open":"154.1200","2. high":"159.5800","3. low":"153.7500","4. close":"159.3100","5. volume":"22842811"},"2018-03-02":{"1. open":"155.8100","2. high":"159.7800","3. low":"151.8800","4. close":"154.4900","5. volume":"18831762"},"2018-02-23":{"1. open":"155.7900","2. high":"156.7900","3. low":"152.7900","4. close":"155.5200","5. volume":"14987102"},"2018-02-16":{"1. open":"150.9000","2. high":"157.7900","3. low":"149.6400","4. close":"156.1800","5. volume":"25701914"},"2018-02-09":{"1. open":"157.8900","2. high":"158.5000","3. low":"144.4000","4. close":"149.5100","5. volume":"38856237"},"2018-02-02":{"1. open":"167.4500","2. high":"168.3900","3. low":"158.8700","4. close":"159.0300","5. volume":"21842492"},"2018-01-26":{"1. open":"161.5100","2. high":"168.7200","3. low":"161.1100","4. close":"167.3400","5. volume":"28170112"},"2018-01-19":{"1. open":"165.1000","2. high":"171.1300","3. low":"161.3000","4. close":"162.3700","5. volume":"51246304"},"2018-01-12":{"1. open":"162.6600","2. high":"164.9400","3. low":"161.7000","4. close":"163.1400","5. volume":"22376145"},"2018-01-05":{"1. open":"154.5000","2. high":"162.9000","3. low":"153.5400","4. close":"162.4900","5. volume":"26160206"},"2017-12-29":{"1. open":"152.5100","2. high":"154.7200","3. low":"152.5000","4. close":"153.4200","5. volume":"10573732"},"2017-12-22":{"1. open":"153.4100","2. high":"154.1800","3. low":"151.4900","4. close":"152.5000","5. volume":"20045931"},"2017-12-15":{"1. open":"154.9700","2. high":"157.8500","3. low":"152.0300","4. close":"152.5000","5. volume":"31101402"},"2017-12-08":{"1. open":"155.6700","2. high":"156.8000","3. low":"153.2600","4. close":"154.8100","5. volume":"20236835"},"2017-12-01":{"1. open":"152.0600","2. high":"155.0200","3. low":"151.6200","4. close":"154.7600","5. volume":"24386604"},"2017-11-24":{"1. open":"150.6400","2. high":"152.4500","3. low":"149.9000","4. close":"151.8400","5. volume":"13728716"},"2017-11-17":{"1. open":"148.8800","2. high":"150.1500","3. low":"146.2110","4. close":"148.9700","5. volume":"23731918"},"2017-11-10":{"1. open":"151.7700","2. high":"151.8200","3. low":"149.1400","4. close":"149.1600","5. volume":"21891991"},"2017-11-03":{"1. open":"153.7600","2. high":"154.9300","3. low":"151.4900","4. close":"151.5800","5. volume":"19467703"},"2017-10-27":{"1. open":"162.0500","2. high":"162.5100","3. low":"152.9110","4. close":"153.6800","5. volume":"28529638"},"2017-10-20":{"1. open":"147.2200","2. high":"162.4800","3. low":"146.1800","4. close":"162.0700","5. volume":"56148944"},"2017-10-13":{"1. open":"146.5000","2. high":"148.9500","3. low":"146.3500","4. close":"147.1000","5. volume":"16128636"},"2017-10-06":{"1. open":"145.3500","2. high":"147.5400","3. low":"145.2100","4. close":"146.4800","5. volume":"12252293"},"2017-09-29":{"1. open":"145.1200","2. high":"147.4200","3. low":"144.2100","4. close":"145.0800","5. volume":"18131168"},"2017-09-22":{"1. open":"144.8100","2. high":"145.8911","3. low":"144.2200","4. close":"145.1300","5. volume":"16890140"},"2017-09-15":{"1. open":"143.5400","2. high":"146.3800","3. low":"143.0100","4. close":"144.8200","5. volume":"24882951"},"2017-09-08":{"1. open":"143.5000","2. high":"144.6400","3. low":"141.6400","4. close":"142.4500","5. volume":"13803467"},"2017-09-01":{"1. open":"144.1100","2. high":"144.5600","3. low":"141.9000","4. close":"144.0800","5. volume":"17765494"},"2017-08-25":{"1. open":"139.5900","2. high":"144.1900","3. low":"139.1300","4. close":"143.7400","5. volume":"15927109"},"2017-08-18":{"1. open":"142.0000","2. high":"143.3400","3. low":"139.5800","4. close":"139.7000","5. volume":"18585485"},"2017-08-11":{"1. open":"145.0000","2. high":"145.0900","3. low":"141.1900","4. close":"141.8400","5. volume":"18161288"},"2017-08-04":{"1. open":"144.3800","2. high":"145.6700","3. low":"144.1700","4. close":"145.1600","5. volume":"16503121"},"2017-07-28":{"1. open":"147.0000","2. high":"147.4900","3. low":"143.6400","4. close":"144.2900","5. volume":"21206630"},"2017-07-21":{"1. open":"153.5900","2. high":"154.2900","3. low":"146.5100","4. close":"147.0800","5. volume":"39223438"},"2017-07-14":{"1. open":"152.9100","2. high":"154.6150","3. low":"152.0500","4. close":"154.2400","5. volume":"15015697"},"2017-07-07":{"1. open":"153.5800","2. high":"156.0250","3. low":"152.1400","4. close":"152.9400","5. volume":"11462576"},"2017-06-30":{"1. open":"154.7100","2. high":"155.7500","3. low":"153.1400","4. close":"153.8300","5. volume":"13465670"},"2017-06-23":{"1. open":"155.5100","2. high":"155.8600","3. low":"153.3900","4. close":"154.1100","5. volume":"18294998"},"2017-06-16":{"1. open":"154.1900","2. high":"157.2000","3. low":"152.9400","4. close":"155.3800","5. volume":"23761609"},"2017-06-09":{"1. open":"151.8200","2. high":"154.2650","3. low":"150.8000","4. close":"154.1000","5. volume":"20653101"},"2017-06-02":{"1. open":"151.9500","2. high":"153.2000","3. low":"151.5900","4. close":"152.0500","5. volume":"13583558"},"2017-05-26":{"1. open":"152.1000","2. high":"153.7300","3. low":"151.2300","4. close":"152.4900","5. volume":"14563625"},"2017-05-19":{"1. open":"150.6200","2. high":"154.1400","3. low":"150.1100","4. close":"151.9800","5. volume":"23606431"},"2017-05-12":{"1. open":"152.8000","2. high":"153.4700","3. low":"149.7900","4. close":"150.3700","5. volume":"28432713"},"2017-05-05":{"1. open":"160.0500","2. high":"160.4200","3. low":"153.0000","4. close":"155.0500","5. volume":"28746997"},"2017-04-28":{"1. open":"161.2900","2. high":"162.0400","3. low":"159.6300","4. close":"160.2900","5. volume":"22585454"},"2017-04-21":{"1. open":"169.7500","2. high":"171.6900","3. low":"159.6000","4. close":"160.3800","5. volume":"22353091"},"2017-04-13":{"1. open":"172.5300","2. high":"172.5600","3. low":"168.9800","4. close":"169.5300","5. volume":"15162492"},"2017-04-07":{"1. open":"173.8200","2. high":"176.3300","3. low":"171.2800","4. close":"172.1400","5. volume":"20657952"},"2017-03-31":{"1. open":"172.6900","2. high":"175.0000","3. low":"172.0937","4. close":"174.1400","5. volume":"15949938"},"2017-03-24":{"1. open":"175.6500","2. high":"176.2300","3. low":"172.8000","4. close":"173.8300","5. volume":"16816026"},"2017-03-17":{"1. open":"177.8500","2. high":"179.0000","3. low":"174.7500","4. close":"175.6500","5. volume":"20678038"},"2017-03-10":{"1. open":"179.7200","2. high":"181.2900","3. low":"175.8800","4. close":"177.8300","5. volume":"18283618"},"2017-03-03":{"1. open":"181.1900","2. high":"182.5500","3. low":"179.2800","4. close":"180.0500","5. volume":"14713309"},"2017-02-24":{"1. open":"180.6000","2. high":"182.5000","3. low":"179.1200","4. close":"181.3500","5. volume":"13082284"},"2017-02-17":{"1. open":"179.2400","2. high":"182.7900","3. low":"178.3500","4. close":"180.6700","5. volume":"15587334"},"2017-02-10":{"1. open":"175.3100","2. high":"178.8701","3. low":"174.3800","4. close":"178.6800","5. volume":"15458288"},"2017-02-03":{"1. open":"176.9800","2. high":"177.0700","3. low":"172.8900","4. close":"175.8200","5. volume":"16952754"},"2017-01-27":{"1. open":"170.0800","2. high":"179.2500","3. low":"170.0100","4. close":"177.3000","5. volume":"24898161"},"2017-01-20":{"1. open":"166.6900","2. high":"170.6400","3. low":"165.8000","4. close":"170.5500","5. volume":"26891514"},"2017-01-13":{"1. open":"169.4700","2. high":"169.8000","3. low":"165.3400","4. close":"167.3400","5. volume":"16710843"},"2017-01-06":{"1. open":"167.0000","2. high":"169.9200","3. low":"166.0100","4. close":"169.5300","5. volume":"11943248"},"2016-12-30":{"1. open":"166.9800","2. high":"167.9800","3. low":"165.5000","4. close":"165.9900","5. volume":"7770697"},"2016-12-23":{"1. open":"166.8300","2. high":"168.2500","3. low":"165.2500","4. close":"166.7100","5. volume":"13209502"},"2016-12-16":{"1. open":"166.7200","2. high":"169.9520","3. low":"165.0700","4. close":"166.7300","5. volume":"23953742"},"2016-12-09":{"1. open":"160.8500","2. high":"166.7200","3. low":"158.9300","4. close":"166.5200","5. volume":"17154330"},"2016-12-02":{"1. open":"163.2000","2. high":"164.6600","3. low":"158.3000","4. close":"160.0200","5. volume":"19370850"},"2016-11-25":{"1. open":"160.6900","2. high":"163.1900","3. low":"160.3697","4. close":"163.1400","5. volume":"11269212"},"2016-11-18":{"1. open":"161.2500","2. high":"161.8600","3. low":"157.5500","4. close":"160.3900","5. volume":"16168917"},"2016-11-11":{"1. open":"153.9900","2. high":"161.3400","3. low":"151.0000","4. close":"161.2700","5. volume":"25292112"},"2016-11-04":{"1. open":"152.7600","2. high":"154.3300","3. low":"151.6700","4. close":"152.4300","5. volume":"15168515"},"2016-10-28":{"1. open":"150.4000","2. high":"154.4400","3. low":"149.8300","4. close":"152.6100","5. volume":"16009359"},"2016-10-21":{"1. open":"154.4500","2. high":"155.8900","3. low":"147.7900","4. close":"149.6300","5. volume":"31731091"},"2016-10-14":{"1. open":"156.7100","2. high":"158.4900","3. low":"152.2700","4. close":"154.4500","5. volume":"15614452"},"2016-10-07":{"1. open":"158.0600","2. high":"158.5300","3. low":"154.8600","4. close":"155.6700","5. volume":"11417766"},"2016-09-30":{"1. open":"154.4600","2. high":"165.0000","3. low":"153.4600","4. close":"158.8500","5. volume":"15801644"},"2016-09-23":{"1. open":"154.8700","2. high":"157.2200","3. low":"153.8700","4. close":"154.9800","5. volume":"12476162"},"2016-09-16":{"1. open":"155.2600","2. high":"158.5300","3. low":"153.2100","4. close":"153.8400","5. volume":"21990587"},"2016-09-09":{"1. open":"159.8800","2. high":"161.7600","3. low":"155.6500","4. close":"155.6900","5. volume":"15009419"},"2016-09-02":{"1. open":"158.8300","2. high":"160.5700","3. low":"158.1000","4. close":"159.5500","5. volume":"11286596"},"2016-08-26":{"1. open":"160.0000","2. high":"161.3400","3. low":"157.8500","4. close":"158.3200","5. volume":"13571765"},"2016-08-19":{"1. open":"162.4000","2. high":"162.9700","3. low":"159.5200","4. close":"160.0400","5. volume":"14873739"},"2016-08-12":{"1. open":"162.7300","2. high":"164.9500","3. low":"161.5200","4. close":"161.9500","5. volume":"19554950"},"2016-08-05":{"1. open":"160.6500","2. high":"163.5100","3. low":"159.8000","4. close":"163.5000","5. volume":"15067283"},"2016-07-29":{"1. open":"162.0000","2. high":"163.6000","3. low":"160.0300","4. close":"160.6200","5. volume":"13747991"},"2016-07-22":{"1. open":"159.3000","2. high":"162.1700","3. low":"157.8900","4. close":"162.0700","5. volume":"24775973"},"2016-07-15":{"1. open":"154.6000","2. high":"161.4000","3. low":"154.5000","4. close":"159.7800","5. volume":"18535456"},"2016-07-08":{"1. open":"151.1900","2. high":"154.6000","3. low":"149.9200","4. close":"154.4600","5. volume":"10213227"},"2016-07-01":{"1. open":"146.1800","2. high":"152.9700","3. low":"142.5000","4. close":"152.3500","5. volume":"19155814"},"2016-06-24":{"1. open":"152.6000","2. high":"155.4800","3. low":"146.1800","4. close":"146.5900","5. volume":"22214411"},"2016-06-17":{"1. open":"151.6300","2. high":"152.7200","3. low":"149.0000","4. close":"151.9900","5. volume":"15849580"},"2016-06-10":{"1. open":"153.0900","2. high":"154.0900","3. low":"151.8600","4. close":"152.3700","5. volume":"14920842"},"2016-06-03":{"1. open":"152.5600","2. high":"153.8100","3. low":"151.5400","4. close":"152.8900","5. volume":"13470239"},"2016-05-27":{"1. open":"147.6100","2. high":"152.9300","3. low":"146.6600","4. close":"152.8400","5. volume":"14910875"},"2016-05-20":{"1. open":"147.6500","2. high":"149.9900","3. low":"143.9550","4. close":"147.2500","5. volume":"16406443"},"2016-05-13":{"1. open":"147.7000","2. high":"151.0900","3. low":"147.0100","4. close":"147.7200","5. volume":"17034303"},"2016-05-06":{"1. open":"146.5600","2. high":"147.9700","3. low":"142.9000","4. close":"147.2900","5. volume":"21059912"},"2016-04-29":{"1. open":"148.1600","2. high":"150.7800","3. low":"144.1910","4. close":"145.9400","5. volume":"16956550"},"2016-04-22":{"1. open":"151.7500","2. high":"153.1400","3. low":"142.6100","4. close":"148.5000","5. volume":"37688644"},"2016-04-15":{"1. open":"150.2600","2. high":"152.7600","3. low":"148.5800","4. close":"151.7200","5. volume":"17443203"},"2016-04-08":{"1. open":"152.3400","2. high":"153.5200","3. low":"147.8100","4. close":"149.3500","5. volume":"18417556"},"2016-04-01":{"1. open":"147.7500","2. high":"153.1000","3. low":"147.2300","4. close":"152.5200","5. volume":"20439783"},"2016-03-24":{"1. open":"147.3000","2. high":"149.2800","3. low":"144.4900","4. close":"147.9500","5. volume":"17611709"},"2016-03-18":{"1. open":"142.0100","2. high":"147.5100","3. low":"141.0400","4. close":"147.0900","5. volume":"29886417"},"2016-03-11":{"1. open":"137.2800","2. high":"142.9236","3. low":"136.8718","4. close":"142.3600","5. volume":"23556160"},"2016-03-04":{"1. open":"132.0000","2. high":"139.4200","3. low":"130.9000","4. close":"137.8000","5. volume":"22557187"},"2016-02-26":{"1. open":"133.8400","2. high":"134.9200","3. low":"129.6800","4. close":"132.0300","5. volume":"20763400"},"2016-02-19":{"1. open":"121.8300","2. high":"134.0000","3. low":"121.3400","4. close":"133.0800","5. volume":"23958762"},"2016-02-12":{"1. open":"126.0000","2. high":"127.5100","3. low":"116.9010","4. close":"121.0400","5. volume":"32025579"},"2016-02-05":{"1. open":"124.4000","2. high":"128.6400","3. low":"122.2900","4. close":"128.5700","5. volume":"25527891"},"2016-01-29":{"1. open":"122.1000","2. high":"124.7900","3. low":"120.6500","4. close":"124.7900","5. volume":"27278749"},"2016-01-22":{"1. open":"130.1100","2. high":"132.1000","3. low":"118.0000","4. close":"122.5000","5. volume":"44203492"},"2016-01-15":{"1. open":"131.8100","2. high":"134.2799","3. low":"128.8700","4. close":"130.0300","5. volume":"29470082"},"2016-01-08":{"1. open":"135.6000","2. high":"136.8900","3. low":"131.3200","4. close":"131.6300","5. volume":"25251873"},"2015-12-31":{"1. open":"137.7400","2. high":"140.4400","3. low":"136.5400","4. close":"137.6200","5. volume":"13538507"},"2015-12-24":{"1. open":"135.8300","2. high":"139.3050","3. low":"134.0200","4. close":"138.2500","5. volume":"16540309"},"2015-12-18":{"1. open":"135.3100","2. high":"139.6500","3. low":"134.0200","4. close":"134.9000","5. volume":"27823388"},"2015-12-11":{"1. open":"140.1600","2. high":"140.4100","3. low":"133.9100","4. close":"134.5700","5. volume":"21354563"},"2015-12-04":{"1. open":"138.6100","2. high":"141.4000","3. low":"137.9900","4. close":"140.4300","5. volume":"22935841"},"2015-11-27":{"1. open":"138.5300","2. high":"139.3400","3. low":"137.1200","4. close":"138.4600","5. volume":"13199481"},"2015-11-20":{"1. open":"131.7900","2. high":"138.9150","3. low":"131.7900","4. close":"138.5000","5. volume":"21083793"},"2015-11-13":{"1. open":"137.9200","2. high":"138.0800","3. low":"131.6500","4. close":"131.7500","5. volume":"25069755"},"2015-11-06":{"1. open":"140.5000","2. high":"142.8000","3. low":"137.8700","4. close":"138.2500","5. volume":"21526383"},"2015-10-30":{"1. open":"144.7500","2. high":"145.0000","3. low":"137.3300","4. close":"140.0800","5. volume":"34698762"},"2015-10-23":{"1. open":"149.8500","2. high":"149.9700","3. low":"139.3000","4. close":"144.6800","5. volume":"42068316"},"2015-10-16":{"1. open":"152.4000","2. high":"152.5800","3. low":"148.5800","4. close":"150.3900","5. volume":"17455488"},"2015-10-09":{"1. open":"145.8200","2. high":"153.1470","3. low":"145.8200","4. close":"152.3900","5. volume":"19465122"},"2015-10-02":{"1. open":"144.4200","2. high":"145.7100","3. low":"140.5600","4. close":"144.5800","5. volume":"19914471"},"2015-09-25":{"1. open":"145.3900","2. high":"146.9800","3. low":"141.9500","4. close":"145.4200","5. volume":"16815584"},"2015-09-18":{"1. open":"147.3700","2. high":"149.6800","3. low":"143.9800","4. close":"144.5100","5. volume":"20721826"},"2015-09-11":{"1. open":"145.8600","2. high":"149.0400","3. low":"144.5100","4. close":"147.3700","5. volume":"13916382"},"2015-09-04":{"1. open":"147.2600","2. high":"148.4000","3. low":"141.8500","4. close":"143.7000","5. volume":"21421138"},"2015-08-28":{"1. open":"143.4700","2. high":"148.9700","3. low":"140.6200","4. close":"147.9800","5. volume":"32508092"},"2015-08-21":{"1. open":"155.2000","2. high":"156.6900","3. low":"148.7000","4. close":"148.8500","5. volume":"19846207"},"2015-08-14":{"1. open":"156.7700","2. high":"157.4652","3. low":"153.9500","4. close":"155.7500","5. volume":"17165086"},"2015-08-07":{"1. open":"161.7000","2. high":"161.8500","3. low":"154.3350","4. close":"155.1200","5. volume":"20138504"},"2015-07-31":{"1. open":"159.0000","2. high":"162.0600","3. low":"158.5000","4. close":"161.9900","5. volume":"15380412"},"2015-07-24":{"1. open":"172.7900","2. high":"173.7800","3. low":"159.4100","4. close":"159.7500","5. volume":"37075256"},"2015-07-17":{"1. open":"167.9300","2. high":"172.5200","3. low":"167.5200","4. close":"172.5100","5. volume":"17138495"},"2015-07-10":{"1. open":"163.8300","2. high":"167.4000","3. low":"162.2317","4. close":"166.9500","5. volume":"18143986"},"2015-07-02":{"1. open":"163.9200","2. high":"165.6100","3. low":"162.1200","4. close":"165.0900","5. volume":"12979210"},"2015-06-26":{"1. open":"167.6500","2. high":"169.9700","3. low":"165.2300","4. close":"165.4600","5. volume":"20939777"},"2015-06-19":{"1. open":"165.3300","2. high":"168.7200","3. low":"164.2500","4. close":"166.9900","5. volume":"20761376"},"2015-06-12":{"1. open":"167.1700","2. high":"170.4400","3. low":"163.3700","4. close":"166.9900","5. volume":"18364270"},"2015-06-05":{"1. open":"170.2100","2. high":"171.5601","3. low":"167.2000","4. close":"167.4000","5. volume":"13868111"},"2015-05-29":{"1. open":"172.1100","2. high":"172.4800","3. low":"169.1300","4. close":"169.6500","5. volume":"12435919"},"2015-05-22":{"1. open":"173.4400","2. high":"174.4400","3. low":"171.9300","4. close":"172.2200","5. volume":"11939607"},"2015-05-15":{"1. open":"172.6500","2. high":"174.4100","3. low":"168.8400","4. close":"173.2600","5. volume":"13435074"},"2015-05-08":{"1. open":"174.4700","2. high":"176.3000","3. low":"168.8600","4. close":"172.6800","5. volume":"16793441"},"2015-05-01":{"1. open":"170.8900","2. high":"175.1303","3. low":"170.0200","4. close":"173.6700","5. volume":"21874751"},"2015-04-24":{"1. open":"162.1000","2. high":"171.9100","3. low":"161.9000","4. close":"169.7800","5. volume":"35436301"},"2015-04-17":{"1. open":"162.3700","2. high":"164.9600","3. low":"160.0300","4. close":"160.6700","5. volume":"17532781"},"2015-04-10":{"1. open":"159.6900","2. high":"163.8400","3. low":"158.7020","4. close":"162.8600","5. volume":"13917063"},"2015-04-02":{"1. open":"161.3100","2. high":"163.6000","3. low":"158.3900","4. close":"160.4500","5. volume":"16765545"},"2015-03-27":{"1. open":"162.7700","2. high":"165.3500","3. low":"158.9100","4. close":"160.4000","5. volume":"23569213"},"2015-03-20":{"1. open":"155.0500","2. high":"163.0000","3. low":"154.8000","4. close":"162.8800","5. volume":"25684872"},"2015-03-13":{"1. open":"158.2000","2. high":"161.1500","3. low":"153.4000","4. close":"154.2800","5. volume":"26135448"},"2015-03-06":{"1. open":"161.6800","2. high":"161.8900","3. low":"158.0600","4. close":"158.5000","5. volume":"21117049"},"2015-02-27":{"1. open":"164.2300","2. high":"164.9900","3. low":"159.7700","4. close":"161.9400","5. volume":"22941227"},"2015-02-20":{"1. open":"159.7500","2. high":"164.4900","3. low":"159.7300","4. close":"163.6500","5. volume":"14108892"},"2015-02-13":{"1. open":"156.0000","2. high":"160.8000","3. low":"155.0800","4. close":"160.4000","5. volume":"18164756"},"2015-02-06":{"1. open":"154.0000","2. high":"158.7100","3. low":"151.5100","4. close":"156.7200","5. volume":"22439830"},"2015-01-30":{"1. open":"158.2600","2. high":"159.4600","3. low":"149.5200","4. close":"153.3100","5. volume":"32927307"},"2015-01-23":{"1. open":"156.7000","2. high":"157.6000","3. low":"151.0700","4. close":"155.8700","5. volume":"31230797"},"2015-01-16":{"1. open":"159.0000","2. high":"159.9700","3. low":"153.7400","4. close":"157.1400","5. volume":"23272056"},"2015-01-09":{"1. open":"161.2700","2. high":"161.2700","3. low":"154.0300","4. close":"159.1100","5. volume":"24440360"},"2015-01-02":{"1. open":"162.0000","2. high":"163.3100","3. low":"159.4500","4. close":"162.0600","5. volume":"15698987"},"2014-12-26":{"1. open":"158.3300","2. high":"163.0900","3. low":"158.3300","4. close":"162.3400","5. volume":"12508916"},"2014-12-19":{"1. open":"155.9300","2. high":"160.4100","3. low":"150.5000","4. close":"158.5100","5. volume":"34588770"},"2014-12-12":{"1. open":"163.2900","2. high":"163.3300","3. low":"155.3300","4. close":"155.3800","5. volume":"23397756"},"2014-12-05":{"1. open":"161.6400","2. high":"164.5200","3. low":"161.3500","4. close":"163.2700","5. volume":"20945441"},"2014-11-28":{"1. open":"161.5400","2. high":"163.8600","3. low":"161.0100","4. close":"162.1700","5. volume":"17053892"},"2014-11-21":{"1. open":"164.1600","2. high":"164.9700","3. low":"159.8000","4. close":"160.9200","5. volume":"22273217"},"2014-11-14":{"1. open":"161.9000","2. high":"164.4900","3. low":"161.6100","4. close":"164.1600","5. volume":"20088151"},"2014-11-07":{"1. open":"164.2500","2. high":"164.5400","3. low":"160.0500","4. close":"162.0700","5. volume":"20603321"},"2014-10-31":{"1. open":"162.0000","2. high":"165.5900","3. low":"161.8000","4. close":"164.4000","5. volume":"27342119"},"2014-10-24":{"1. open":"166.8450","2. high":"170.3310","3. low":"161.1000","4. close":"162.0800","5. volume":"69701346"},"2014-10-17":{"1. open":"185.4900","2. high":"186.6500","3. low":"178.6900","4. close":"182.0500","5. volume":"24355568"},"2014-10-10":{"1. open":"189.6900","2. high":"190.8900","3. low":"185.1000","4. close":"185.9300","5. volume":"15795271"},"2014-10-03":{"1. open":"188.5100","2. high":"190.8500","3. low":"186.2400","4. close":"188.6700","5. volume":"14352364"},"2014-09-26":{"1. open":"193.7200","2. high":"194.1400","3. low":"188.6100","4. close":"190.0600","5. volume":"16209901"},"2014-09-19":{"1. open":"191.4200","2. high":"195.0000","3. low":"190.5800","4. close":"194.0000","5. volume":"20044000"},"2014-09-12":{"1. open":"190.7500","2. high":"192.7800","3. low":"189.5100","4. close":"191.2800","5. volume":"12878100"},"2014-09-05":{"1. open":"192.6800","2. high":"192.9700","3. low":"190.0600","4. close":"191.2000","5. volume":"9627700"},"2014-08-29":{"1. open":"191.3900","2. high":"194.1330","3. low":"190.6600","4. close":"192.3000","5. volume":"11487700"},"2014-08-22":{"1. open":"188.1000","2. high":"192.0700","3. low":"187.7600","4. close":"190.4100","5. volume":"11074800"},"2014-08-15":{"1. open":"187.8100","2. high":"188.8800","3. low":"186.2800","4. close":"187.3800","5. volume":"10927100"},"2014-08-08":{"1. open":"189.3500","2. high":"189.9500","3. low":"183.5800","4. close":"186.6300","5. volume":"14770900"},"2014-08-01":{"1. open":"194.3000","2. high":"196.4000","3. low":"188.8600","4. close":"189.1500","5. volume":"19838900"},"2014-07-25":{"1. open":"191.3000","2. high":"195.9000","3. low":"189.2500","4. close":"194.4000","5. volume":"19580700"},"2014-07-18":{"1. open":"188.5500","2. high":"195.9500","3. low":"188.2100","4. close":"192.5000","5. volume":"34217100"},"2014-07-11":{"1. open":"187.6100","2. high":"188.9000","3. low":"186.2100","4. close":"188.0000","5. volume":"14983700"},"2014-07-03":{"1. open":"181.3300","2. high":"188.9900","3. low":"180.2600","4. close":"188.5300","5. volume":"18382300"},"2014-06-27":{"1. open":"181.9200","2. high":"183.0000","3. low":"179.2700","4. close":"181.7100","5. volume":"17703900"},"2014-06-20":{"1. open":"182.4000","2. high":"184.4700","3. low":"181.2350","4. close":"181.5500","5. volume":"24186800"},"2014-06-13":{"1. open":"186.2200","2. high":"187.6400","3. low":"180.9100","4. close":"182.5600","5. volume":"18143900"},"2014-06-06":{"1. open":"184.7600","2. high":"187.6500","3. low":"183.9200","4. close":"186.3700","5. volume":"14243300"},"2014-05-30":{"1. open":"184.8000","2. high":"185.6500","3. low":"182.3300","4. close":"184.3600","5. volume":"15895800"},"2014-05-23":{"1. open":"186.6100","2. high":"187.1600","3. low":"184.7000","4. close":"185.9400","5. volume":"14066100"},"2014-05-16":{"1. open":"191.1200","2. high":"193.0300","3. low":"185.9300","4. close":"187.0600","5. volume":"19407200"},"2014-05-09":{"1. open":"191.0500","2. high":"191.4900","3. low":"186.9300","4. close":"190.0800","5. volume":"13925300"},"2014-05-02":{"1. open":"191.1400","2. high":"196.8600","3. low":"190.5800","4. close":"191.4400","5. volume":"21195300"},"2014-04-25":{"1. open":"189.8000","2. high":"193.0000","3. low":"189.1100","4. close":"189.6300","5. volume":"22312800"},"2014-04-17":{"1. open":"196.2400","2. high":"198.7100","3. low":"187.0100","4. close":"190.0100","5. volume":"30565200"},"2014-04-11":{"1. open":"191.7200","2. high":"199.2100","3. low":"191.5700","4. close":"195.1900","5. volume":"30598500"},"2014-04-04":{"1. open":"191.6400","2. high":"195.1300","3. low":"191.2800","4. close":"191.7700","5. volume":"29036500"},"2014-03-28":{"1. open":"187.4300","2. high":"195.6300","3. low":"187.3700","4. close":"190.4500","5. volume":"35465000"},"2014-03-21":{"1. open":"182.6600","2. high":"188.7000","3. low":"182.6600","4. close":"186.6700","5. volume":"30821100"},"2014-03-14":{"1. open":"187.5500","2. high":"188.4500","3. low":"182.2100","4. close":"182.2100","5. volume":"24057200"},"2014-03-07":{"1. open":"183.3300","2. high":"188.9200","3. low":"182.8200","4. close":"187.6800","5. volume":"20103400"},"2014-02-28":{"1. open":"182.8200","2. high":"186.1200","3. low":"182.8200","4. close":"185.1700","5. volume":"20734000"},"2014-02-21":{"1. open":"183.1800","2. high":"185.7100","3. low":"182.3200","4. close":"182.7900","5. volume":"19774200"},"2014-02-14":{"1. open":"176.9700","2. high":"184.4300","3. low":"176.2500","4. close":"183.6900","5. volume":"21312600"},"2014-02-07":{"1. open":"176.0200","2. high":"177.5600","3. low":"172.1900","4. close":"177.2500","5. volume":"25234000"},"2014-01-31":{"1. open":"179.6050","2. high":"179.6500","3. low":"175.3400","4. close":"176.6800","5. volume":"25559900"},"2014-01-24":{"1. open":"190.2300","2. high":"190.3900","3. low":"179.6400","4. close":"179.6400","5. volume":"38736900"},"2014-01-17":{"1. open":"186.2600","2. high":"190.8100","3. low":"183.8600","4. close":"190.0900","5. volume":"27635300"},"2014-01-10":{"1. open":"187.1500","2. high":"190.3500","3. low":"185.3000","4. close":"187.2600","5. volume":"22947500"},"2014-01-03":{"1. open":"185.3200","2. high":"187.7900","3. low":"184.6700","4. close":"186.6400","5. volume":"15248000"},"2013-12-27":{"1. open":"181.0500","2. high":"186.5000","3. low":"180.6100","4. close":"185.0800","5. volume":"12400800"},"2013-12-20":{"1. open":"173.2200","2. high":"182.0000","3. low":"172.7300","4. close":"180.0200","5. volume":"32267100"},"2013-12-13":{"1. open":"177.9900","2. high":"178.1520","3. low":"172.7300","4. close":"172.8000","5. volume":"21870800"},"2013-12-06":{"1. open":"179.4600","2. high":"179.5900","3. low":"175.1600","4. close":"177.6700","5. volume":"24816100"},"2013-11-29":{"1. open":"180.2500","2. high":"180.7600","3. low":"177.3100","4. close":"179.6800","5. volume":"20384900"},"2013-11-22":{"1. open":"183.5200","2. high":"186.2400","3. low":"179.9200","4. close":"181.3000","5. volume":"25637400"},"2013-11-15":{"1. open":"180.1900","2. high":"184.0487","3. low":"179.6600","4. close":"183.1900","5. volume":"25682800"},"2013-11-08":{"1. open":"179.9000","2. high":"181.3900","3. low":"177.3500","4. close":"179.9900","5. volume":"25635300"},"2013-11-01":{"1. open":"177.0400","2. high":"182.3200","3. low":"176.2000","4. close":"179.2300","5. volume":"25853600"},"2013-10-25":{"1. open":"174.4200","2. high":"179.1000","3. low":"172.6301","4. close":"176.8500","5. volume":"29861500"},"2013-10-18":{"1. open":"185.4100","2. high":"186.9900","3. low":"172.5700","4. close":"173.7800","5. volume":"45663100"},"2013-10-11":{"1. open":"181.8500","2. high":"186.2300","3. low":"178.7100","4. close":"186.1600","5. volume":"20859700"},"2013-10-04":{"1. open":"185.5600","2. high":"186.7400","3. low":"183.0000","4. close":"184.1000","5. volume":"16351900"},"2013-09-27":{"1. open":"190.0600","2. high":"192.4100","3. low":"186.4500","4. close":"186.9200","5. volume":"15079700"},"2013-09-20":{"1. open":"193.7000","2. high":"194.8900","3. low":"190.0200","4. close":"190.0200","5. volume":"22379100"},"2013-09-13":{"1. open":"183.6800","2. high":"193.1000","3. low":"183.3100","4. close":"192.1700","5. volume":"18194900"},"2013-09-06":{"1. open":"183.6300","2. high":"185.0000","3. low":"182.3100","4. close":"183.0300","5. volume":"11856200"},"2013-08-30":{"1. open":"185.2700","2. high":"187.0000","3. low":"181.1000","4. close":"182.2700","5. volume":"15052200"},"2013-08-23":{"1. open":"185.3000","2. high":"186.5700","3. low":"183.1685","4. close":"185.4200","5. volume":"14564700"},"2013-08-16":{"1. open":"186.9700","2. high":"189.9900","3. low":"185.3400","4. close":"185.3400","5. volume":"16580500"},"2013-08-09":{"1. open":"195.1600","2. high":"195.8800","3. low":"186.7900","4. close":"187.8200","5. volume":"20128300"},"2013-08-02":{"1. open":"196.8300","2. high":"197.8300","3. low":"193.2215","4. close":"195.1600","5. volume":"15338600"},"2013-07-26":{"1. open":"193.4000","2. high":"197.8300","3. low":"193.2804","4. close":"197.3500","5. volume":"14719100"},"2013-07-19":{"1. open":"192.4200","2. high":"200.9400","3. low":"191.6800","4. close":"193.5400","5. volume":"31679400"},"2013-07-12":{"1. open":"195.6000","2. high":"195.7800","3. low":"190.7800","4. close":"192.0700","5. volume":"20715900"},"2013-07-05":{"1. open":"192.1500","2. high":"195.1600","3. low":"190.2600","4. close":"194.9300","5. volume":"12378100"},"2013-06-28":{"1. open":"193.9900","2. high":"196.9000","3. low":"188.4100","4. close":"191.1100","5. volume":"25092600"},"2013-06-21":{"1. open":"203.4400","2. high":"206.0900","3. low":"193.5401","4. close":"195.4600","5. volume":"22773400"},"2013-06-14":{"1. open":"206.9700","2. high":"206.9800","3. low":"200.3400","4. close":"202.2000","5. volume":"14580500"},"2013-06-07":{"1. open":"208.2500","2. high":"210.0500","3. low":"201.4700","4. close":"206.3500","5. volume":"17768500"},"2013-05-31":{"1. open":"207.4400","2. high":"211.9800","3. low":"206.0400","4. close":"208.0200","5. volume":"16799600"},"2013-05-24":{"1. open":"208.0200","2. high":"210.1500","3. low":"204.4200","4. close":"205.7200","5. volume":"20259100"},"2013-05-17":{"1. open":"204.1800","2. high":"209.5000","3. low":"202.0400","4. close":"208.4400","5. volume":"21587300"},"2013-05-10":{"1. open":"203.7900","2. high":"205.0000","3. low":"201.5200","4. close":"204.4700","5. volume":"18700700"},"2013-05-03":{"1. open":"194.7800","2. high":"205.3190","3. low":"194.6500","4. close":"204.5100","5. volume":"26809200"},"2013-04-26":{"1. open":"191.1500","2. high":"195.1700","3. low":"187.6800","4. close":"194.3100","5. volume":"27976600"},"2013-04-19":{"1. open":"210.4400","2. high":"212.0000","3. low":"189.7600","4. close":"190.0000","5. volume":"35696400"},"2013-04-12":{"1. open":"209.0700","2. high":"213.0900","3. low":"207.3300","4. close":"211.3800","5. volume":"15273700"},"2013-04-05":{"1. open":"212.8000","2. high":"214.8900","3. low":"206.3400","4. close":"209.4100","5. volume":"16247600"},"2013-03-28":{"1. open":"212.5400","2. high":"213.4400","3. low":"209.7350","4. close":"213.3000","5. volume":"12516100"},"2013-03-22":{"1. open":"212.9000","2. high":"215.8200","3. low":"210.1100","4. close":"212.0800","5. volume":"18085500"},"2013-03-15":{"1. open":"210.0400","2. high":"215.9000","3. low":"209.0400","4. close":"214.9200","5. volume":"23433000"},"2013-03-08":{"1. open":"202.5900","2. high":"210.7400","3. low":"202.5500","4. close":"210.3800","5. volume":"18680900"},"2013-03-01":{"1. open":"201.6700","2. high":"203.1230","3. low":"197.5100","4. close":"202.9100","5. volume":"19419000"},"2013-02-22":{"1. open":"200.6000","2. high":"201.8900","3. low":"198.1100","4. close":"201.0900","5. volume":"13744500"},"2013-02-15":{"1. open":"200.9800","2. high":"201.9500","3. low":"199.0200","4. close":"200.9800","5. volume":"14498300"},"2013-02-08":{"1. open":"204.1900","2. high":"205.0200","3. low":"198.6800","4. close":"201.6800","5. volume":"16419900"},"2013-02-01":{"1. open":"204.8500","2. high":"206.2200","3. low":"202.9600","4. close":"205.1800","5. volume":"15901300"},"2013-01-25":{"1. open":"194.3600","2. high":"208.5800","3. low":"194.0100","4. close":"204.9700","5. volume":"27508900"},"2013-01-18":{"1. open":"192.8200","2. high":"195.0000","3. low":"190.3900","4. close":"194.4700","5. volume":"19748400"},"2013-01-11":{"1. open":"193.4000","2. high":"195.0000","3. low":"191.2800","4. close":"194.4500","5. volume":"16589700"},"2013-01-04":{"1. open":"189.2300","2. high":"196.3500","3. low":"188.8400","4. close":"193.9900","5. volume":"15943900"},"2012-12-28":{"1. open":"193.0500","2. high":"193.8300","3. low":"189.8300","4. close":"189.8300","5. volume":"11911900"},"2012-12-21":{"1. open":"191.7600","2. high":"196.4500","3. low":"191.5700","4. close":"193.4200","5. volume":"24598600"},"2012-12-14":{"1. open":"192.1700","2. high":"194.8000","3. low":"191.2600","4. close":"191.7600","5. volume":"19274500"},"2012-12-07":{"1. open":"190.7600","2. high":"192.2000","3. low":"186.9400","4. close":"191.9500","5. volume":"18850300"},"2012-11-30":{"1. open":"192.4500","2. high":"193.3700","3. low":"189.2700","4. close":"190.0700","5. volume":"21119100"},"2012-11-23":{"1. open":"188.6200","2. high":"193.4900","3. low":"188.2500","4. close":"193.4900","5. volume":"15826300"},"2012-11-16":{"1. open":"190.0300","2. high":"190.8800","3. low":"184.7800","4. close":"186.9400","5. volume":"18951000"},"2012-11-09":{"1. open":"192.3600","2. high":"196.7500","3. low":"188.8800","4. close":"189.6400","5. volume":"17977200"},"2012-11-02":{"1. open":"194.8000","2. high":"198.0000","3. low":"193.2900","4. close":"193.4300","5. volume":"14071200"},"2012-10-26":{"1. open":"193.7100","2. high":"194.6800","3. low":"190.5600","4. close":"193.2700","5. volume":"19824000"},"2012-10-19":{"1. open":"208.8800","2. high":"211.0000","3. low":"193.1800","4. close":"193.3600","5. volume":"37283100"},"2012-10-12":{"1. open":"210.0200","2. high":"210.7400","3. low":"205.0500","4. close":"207.8000","5. volume":"15209500"},"2012-10-05":{"1. open":"208.0100","2. high":"211.7900","3. low":"207.9400","4. close":"210.5900","5. volume":"17786100"},"2012-09-28":{"1. open":"205.0200","2. high":"208.3200","3. low":"203.9000","4. close":"207.4500","5. volume":"17962400"},"2012-09-21":{"1. open":"205.5500","2. high":"207.9900","3. low":"205.3000","4. close":"205.9800","5. volume":"24867400"},"2012-09-14":{"1. open":"199.3900","2. high":"207.6500","3. low":"198.7300","4. close":"206.8100","5. volume":"19339300"},"2012-09-07":{"1. open":"196.6100","2. high":"199.5000","3. low":"193.2500","4. close":"199.5000","5. volume":"15172300"},"2012-08-31":{"1. open":"197.9600","2. high":"198.3000","3. low":"193.1800","4. close":"194.8500","5. volume":"13113600"},"2012-08-24":{"1. open":"200.6900","2. high":"201.1300","3. low":"194.2000","4. close":"197.7700","5. volume":"14140300"},"2012-08-17":{"1. open":"198.8800","2. high":"202.0000","3. low":"197.7200","4. close":"201.2200","5. volume":"12373700"},"2012-08-10":{"1. open":"198.7600","2. high":"200.8800","3. low":"197.2400","4. close":"199.2900","5. volume":"12376100"},"2012-08-03":{"1. open":"196.3200","2. high":"198.9500","3. low":"193.0200","4. close":"198.5200","5. volume":"14944000"},"2012-07-27":{"1. open":"189.7800","2. high":"197.4100","3. low":"188.2000","4. close":"196.3900","5. volume":"18795600"},"2012-07-20":{"1. open":"185.5800","2. high":"196.8500","3. low":"183.2000","4. close":"192.4500","5. volume":"31507600"},"2012-07-13":{"1. open":"190.7600","2. high":"191.1400","3. low":"181.8500","4. close":"186.0100","5. volume":"22998800"},"2012-07-06":{"1. open":"196.3600","2. high":"197.2000","3. low":"189.7400","4. close":"191.4100","5. volume":"11920500"},"2012-06-29":{"1. open":"192.4800","2. high":"195.8100","3. low":"188.9000","4. close":"195.5800","5. volume":"18637100"},"2012-06-22":{"1. open":"197.5700","2. high":"199.9900","3. low":"193.1900","4. close":"193.7000","5. volume":"23194300"},"2012-06-15":{"1. open":"196.6000","2. high":"199.2700","3. low":"192.1400","4. close":"199.1000","5. volume":"19518700"},"2012-06-08":{"1. open":"188.3400","2. high":"195.8299","3. low":"187.0000","4. close":"195.1400","5. volume":"18002600"},"2012-06-01":{"1. open":"195.2200","2. high":"198.0800","3. low":"188.6000","4. close":"189.0800","5. volume":"21714900"},"2012-05-25":{"1. open":"195.9800","2. high":"198.2600","3. low":"193.2000","4. close":"194.3000","5. volume":"17970000"},"2012-05-18":{"1. open":"199.9200","2. high":"201.4679","3. low":"195.1600","4. close":"195.8800","5. volume":"22381000"},"2012-05-11":{"1. open":"203.9600","2. high":"204.7700","3. low":"199.0600","4. close":"201.1700","5. volume":"17219400"},"2012-05-04":{"1. open":"206.7100","2. high":"208.9290","3. low":"204.4000","4. close":"204.9900","5. volume":"14699600"},"2012-04-27":{"1. open":"197.8900","2. high":"208.1700","3. low":"196.7910","4. close":"206.8100","5. volume":"20048100"},"2012-04-20":{"1. open":"204.7400","2. high":"207.6400","3. low":"197.5210","4. close":"199.6000","5. volume":"30566700"},"2012-04-13":{"1. open":"204.4000","2. high":"206.1700","3. low":"202.1700","4. close":"202.8000","5. volume":"17522600"},"2012-04-05":{"1. open":"208.9600","2. high":"210.6900","3. low":"204.4600","4. close":"205.4700","5. volume":"15692400"},"2012-03-30":{"1. open":"206.4500","2. high":"209.1200","3. low":"206.0200","4. close":"208.6500","5. volume":"16007300"},"2012-03-23":{"1. open":"205.7100","2. high":"206.5300","3. low":"203.7020","4. close":"205.4800","5. volume":"17132200"},"2012-03-16":{"1. open":"200.9300","2. high":"207.5200","3. low":"200.2300","4. close":"206.0100","5. volume":"25846100"},"2012-03-09":{"1. open":"198.3600","2. high":"201.1900","3. low":"196.8120","4. close":"200.6200","5. volume":"21823600"},"2012-03-02":{"1. open":"196.7800","2. high":"199.1700","3. low":"196.1000","4. close":"198.8100","5. volume":"19330600"},"2012-02-24":{"1. open":"193.7300","2. high":"199.2300","3. low":"192.4600","4. close":"197.7600","5. volume":"17955300"},"2012-02-17":{"1. open":"193.3100","2. high":"193.8600","3. low":"190.8310","4. close":"193.4200","5. volume":"17149800"},"2012-02-10":{"1. open":"192.4800","2. high":"194.4600","3. low":"191.2800","4. close":"192.4200","5. volume":"18144100"},"2012-02-03":{"1. open":"189.3900","2. high":"194.8100","3. low":"188.2200","4. close":"193.6400","5. volume":"22703600"},"2012-01-27":{"1. open":"187.9100","2. high":"192.7900","3. low":"187.6700","4. close":"190.4600","5. volume":"22822200"},"2012-01-20":{"1. open":"180.3600","2. high":"188.9700","3. low":"179.3200","4. close":"188.5200","5. volume":"32020900"},"2012-01-13":{"1. open":"182.2000","2. high":"183.7200","3. low":"177.3472","4. close":"179.1600","5. volume":"26633200"},"2012-01-06":{"1. open":"186.7300","2. high":"188.7100","3. low":"182.3100","4. close":"182.5400","5. volume":"19352900"},"2011-12-30":{"1. open":"184.9700","2. high":"186.4800","3. low":"183.3400","4. close":"183.8800","5. volume":"12119700"},"2011-12-23":{"1. open":"184.5100","2. high":"187.3300","3. low":"179.0400","4. close":"184.7500","5. volume":"27166800"},"2011-12-16":{"1. open":"193.6400","2. high":"194.3000","3. low":"181.9100","4. close":"183.5700","5. volume":"30186100"},"2011-12-09":{"1. open":"191.1800","2. high":"194.9000","3. low":"190.3200","4. close":"194.5600","5. volume":"24142900"},"2011-12-02":{"1. open":"182.7100","2. high":"191.3300","3. low":"180.6700","4. close":"189.6600","5. volume":"25843600"},"2011-11-25":{"1. open":"183.3700","2. high":"183.9600","3. low":"177.0600","4. close":"177.0600","5. volume":"16357400"},"2011-11-18":{"1. open":"189.1700","2. high":"189.9700","3. low":"183.3900","4. close":"185.2400","5. volume":"25522100"},"2011-11-11":{"1. open":"186.2200","2. high":"187.8800","3. low":"181.1600","4. close":"187.3800","5. volume":"20903100"},"2011-11-04":{"1. open":"185.5900","2. high":"187.7800","3. low":"180.7400","4. close":"186.3800","5. volume":"22918900"},"2011-10-28":{"1. open":"181.5100","2. high":"188.0700","3. low":"179.0300","4. close":"187.4500","5. volume":"28719000"},"2011-10-21":{"1. open":"189.7100","2. high":"190.1600","3. low":"176.1700","4. close":"181.6300","5. volume":"46796000"},"2011-10-14":{"1. open":"183.0000","2. high":"190.5300","3. low":"182.9000","4. close":"190.5300","5. volume":"26220900"},"2011-10-07":{"1. open":"174.3600","2. high":"183.7200","3. low":"168.8800","4. close":"182.3900","5. volume":"38117800"},"2011-09-30":{"1. open":"170.9600","2. high":"180.9100","3. low":"169.8600","4. close":"174.8700","5. volume":"36868400"},"2011-09-23":{"1. open":"169.5000","2. high":"177.6700","3. low":"165.7600","4. close":"169.3400","5. volume":"31790500"},"2011-09-16":{"1. open":"159.6400","2. high":"172.9900","3. low":"158.7600","4. close":"172.9900","5. volume":"33464200"},"2011-09-09":{"1. open":"163.0600","2. high":"169.5800","3. low":"160.8100","4. close":"161.3700","5. volume":"25328900"},"2011-09-02":{"1. open":"170.5800","2. high":"173.7200","3. low":"166.0000","4. close":"166.9800","5. volume":"26288300"},"2011-08-26":{"1. open":"161.3500","2. high":"169.3300","3. low":"157.6200","4. close":"169.1400","5. volume":"33789200"},"2011-08-19":{"1. open":"171.3200","2. high":"174.0000","3. low":"157.1300","4. close":"157.5400","5. volume":"47511700"},"2011-08-12":{"1. open":"168.8300","2. high":"172.6100","3. low":"161.8500","4. close":"168.2000","5. volume":"56678700"},"2011-08-05":{"1. open":"182.6000","2. high":"183.6900","3. low":"166.5200","4. close":"172.9800","5. volume":"41229200"},"2011-07-29":{"1. open":"183.8900","2. high":"184.9600","3. low":"179.7300","4. close":"181.8500","5. volume":"26294400"},"2011-07-22":{"1. open":"174.7300","2. high":"185.6300","3. low":"173.5800","4. close":"185.1800","5. volume":"37500900"},"2011-07-15":{"1. open":"174.9000","2. high":"176.3200","3. low":"173.8400","4. close":"175.5400","5. volume":"23838300"},"2011-07-08":{"1. open":"173.5200","2. high":"177.7700","3. low":"173.5200","4. close":"176.4900","5. volume":"20777900"},"2011-07-01":{"1. open":"165.7400","2. high":"174.6500","3. low":"165.2100","4. close":"174.5400","5. volume":"23400700"},"2011-06-24":{"1. open":"163.7000","2. high":"166.8100","3. low":"163.5900","4. close":"165.0700","5. volume":"22978000"},"2011-06-17":{"1. open":"164.4400","2. high":"165.1000","3. low":"161.5200","4. close":"164.4400","5. volume":"29385600"},"2011-06-10":{"1. open":"164.7600","2. high":"165.9600","3. low":"162.8700","4. close":"163.1800","5. volume":"20640600"},"2011-06-03":{"1. open":"168.4400","2. high":"169.8900","3. low":"164.1300","4. close":"165.0500","5. volume":"23342600"},"2011-05-27":{"1. open":"168.5800","2. high":"168.6900","3. low":"165.9000","4. close":"167.5000","5. volume":"22718600"},"2011-05-20":{"1. open":"169.8100","2. high":"171.4100","3. low":"166.5300","4. close":"170.1600","5. volume":"25997900"},"2011-05-13":{"1. open":"168.3900","2. high":"172.7700","3. low":"167.8200","4. close":"169.9200","5. volume":"23498700"},"2011-05-06":{"1. open":"172.1100","2. high":"173.5400","3. low":"167.5000","4. close":"168.8900","5. volume":"29465600"},"2011-04-29":{"1. open":"167.6500","2. high":"173.0000","3. low":"167.2300","4. close":"170.5800","5. volume":"26858900"},"2011-04-21":{"1. open":"164.6400","2. high":"168.4500","3. low":"162.1900","4. close":"168.2800","5. volume":"29758000"},"2011-04-15":{"1. open":"163.4400","2. high":"166.3400","3. low":"162.3000","4. close":"166.2100","5. volume":"22168000"},"2011-04-08":{"1. open":"164.4200","2. high":"164.7500","3. low":"163.1600","4. close":"164.0500","5. volume":"17602700"},"2011-04-01":{"1. open":"161.5400","2. high":"164.4200","3. low":"161.1200","4. close":"164.2700","5. volume":"19066300"},"2011-03-25":{"1. open":"157.6400","2. high":"162.7400","3. low":"157.0700","4. close":"162.1800","5. volume":"25371800"},"2011-03-18":{"1. open":"161.1600","2. high":"161.9804","3. low":"151.7100","4. close":"155.8900","5. volume":"41798000"},"2011-03-11":{"1. open":"161.6000","2. high":"167.7200","3. low":"158.8500","4. close":"162.4300","5. volume":"31095800"},"2011-03-04":{"1. open":"162.3600","2. high":"164.3100","3. low":"159.4100","4. close":"161.8300","5. volume":"21537300"},"2011-02-25":{"1. open":"163.5700","2. high":"164.2600","3. low":"159.0300","4. close":"162.2800","5. volume":"21433300"},"2011-02-18":{"1. open":"164.1800","2. high":"164.8400","3. low":"162.5200","4. close":"164.8400","5. volume":"18590000"},"2011-02-11":{"1. open":"164.0800","2. high":"166.2500","3. low":"163.1800","4. close":"163.8500","5. volume":"26097300"},"2011-02-04":{"1. open":"159.1800","2. high":"164.2000","3. low":"158.6800","4. close":"164.0000","5. volume":"25371100"},"2011-01-28":{"1. open":"155.4200","2. high":"164.3500","3. low":"155.3300","4. close":"159.2100","5. volume":"32502900"},"2011-01-21":{"1. open":"149.8200","2. high":"156.7800","3. low":"149.3800","4. close":"155.5000","5. volume":"35766800"},"2011-01-14":{"1. open":"147.5800","2. high":"150.0000","3. low":"146.7500","4. close":"150.0000","5. volume":"19878500"},"2011-01-07":{"1. open":"147.2100","2. high":"148.8600","3. low":"146.6400","4. close":"147.9300","5. volume":"23486200"},"2010-12-31":{"1. open":"145.1200","2. high":"147.5000","3. low":"145.0000","4. close":"146.7600","5. volume":"14684300"},"2010-12-23":{"1. open":"145.3900","2. high":"146.4000","3. low":"144.3300","4. close":"145.8900","5. volume":"13585400"},"2010-12-17":{"1. open":"145.1400","2. high":"146.0100","3. low":"144.1500","4. close":"145.0000","5. volume":"28194800"},"2010-12-10":{"1. open":"144.5400","2. high":"146.2999","3. low":"143.5200","4. close":"144.8200","5. volume":"21020900"},"2010-12-03":{"1. open":"143.5300","2. high":"145.8500","3. low":"141.2800","4. close":"145.3800","5. volume":"28622500"},"2010-11-26":{"1. open":"144.0000","2. high":"146.4400","3. low":"142.3300","4. close":"143.9000","5. volume":"15256400"},"2010-11-19":{"1. open":"143.8900","2. high":"145.3500","3. low":"141.1800","4. close":"145.0500","5. volume":"24207800"},"2010-11-12":{"1. open":"145.3500","2. high":"147.5300","3. low":"143.3500","4. close":"143.7400","5. volume":"24816000"},"2010-11-05":{"1. open":"143.6400","2. high":"146.9300","3. low":"142.3200","4. close":"146.9200","5. volume":"27101400"},"2010-10-29":{"1. open":"140.4200","2. high":"144.0000","3. low":"138.5300","4. close":"143.6000","5. volume":"32583300"},"2010-10-22":{"1. open":"140.9000","2. high":"143.0300","3. low":"136.7000","4. close":"139.6700","5. volume":"41753800"},"2010-10-15":{"1. open":"138.7900","2. high":"142.1000","3. low":"138.2700","4. close":"141.0600","5. volume":"31299400"},"2010-10-08":{"1. open":"135.2300","2. high":"139.0900","3. low":"134.3900","4. close":"138.8500","5. volume":"26027000"},"2010-10-01":{"1. open":"133.5100","2. high":"136.2800","3. low":"133.5100","4. close":"135.6400","5. volume":"30834900"},"2010-09-24":{"1. open":"130.2400","2. high":"134.1500","3. low":"130.1100","4. close":"134.1100","5. volume":"28357000"},"2010-09-17":{"1. open":"128.6300","2. high":"130.6000","3. low":"128.4300","4. close":"130.1900","5. volume":"29966700"},"2010-09-10":{"1. open":"126.9900","2. high":"128.2900","3. low":"125.3900","4. close":"127.9900","5. volume":"16686200"},"2010-09-03":{"1. open":"125.0800","2. high":"127.6000","3. low":"122.2800","4. close":"127.5800","5. volume":"25097500"},"2010-08-27":{"1. open":"127.5700","2. high":"128.0300","3. low":"122.4200","4. close":"124.7300","5. volume":"28851700"},"2010-08-20":{"1. open":"127.4700","2. high":"130.1950","3. low":"126.9600","4. close":"127.5000","5. volume":"24839400"},"2010-08-13":{"1. open":"130.7900","2. high":"132.4900","3. low":"127.3300","4. close":"127.8700","5. volume":"27721100"},"2010-08-06":{"1. open":"129.2500","2. high":"131.9800","3. low":"128.7600","4. close":"130.1400","5. volume":"26753600"},"2010-07-30":{"1. open":"128.1800","2. high":"129.5000","3. low":"127.0400","4. close":"128.4000","5. volume":"29087100"},"2010-07-23":{"1. open":"128.6700","2. high":"130.3800","3. low":"122.9300","4. close":"128.3800","5. volume":"45328500"},"2010-07-16":{"1. open":"127.3700","2. high":"131.6000","3. low":"127.1600","4. close":"128.0300","5. volume":"30691500"},"2010-07-09":{"1. open":"123.5800","2. high":"128.2000","3. low":"122.1700","4. close":"127.9600","5. volume":"22776300"},"2010-07-02":{"1. open":"127.6500","2. high":"129.4700","3. low":"120.6100","4. close":"121.8600","5. volume":"39925900"},"2010-06-25":{"1. open":"131.4200","2. high":"131.9400","3. low":"127.1200","4. close":"127.1200","5. volume":"35729700"},"2010-06-18":{"1. open":"128.5000","2. high":"131.2500","3. low":"128.3400","4. close":"130.1500","5. volume":"34958900"},"2010-06-11":{"1. open":"125.5700","2. high":"128.8000","3. low":"122.8200","4. close":"128.4500","5. volume":"36446000"},"2010-06-04":{"1. open":"124.6900","2. high":"128.2200","3. low":"124.2000","4. close":"125.2800","5. volume":"31155200"},"2010-05-28":{"1. open":"125.2600","2. high":"126.3900","3. low":"121.4700","4. close":"125.2600","5. volume":"40594400"},"2010-05-21":{"1. open":"130.6800","2. high":"131.9900","3. low":"121.4000","4. close":"125.4200","5. volume":"52738700"},"2010-05-14":{"1. open":"126.2700","2. high":"133.1000","3. low":"125.0600","4. close":"131.1900","5. volume":"52007600"},"2010-05-07":{"1. open":"129.3900","2. high":"130.1400","3. low":"116.0000","4. close":"122.1000","5. volume":"43103500"},"2010-04-30":{"1. open":"129.7600","2. high":"132.0000","3. low":"128.7100","4. close":"129.0000","5. volume":"35378000"},"2010-04-23":{"1. open":"130.3800","2. high":"132.2800","3. low":"127.7700","4. close":"129.9900","5. volume":"46345200"},"2010-04-16":{"1. open":"128.5700","2. high":"132.1700","3. low":"127.8400","4. close":"130.6300","5. volume":"35328700"},"2010-04-09":{"1. open":"128.3800","2. high":"129.8000","3. low":"127.1200","4. close":"128.7600","5. volume":"24394000"},"2010-04-01":{"1. open":"129.3000","2. high":"129.9500","3. low":"127.5500","4. close":"128.2500","5. volume":"17954900"},"2010-03-26":{"1. open":"127.1100","2. high":"130.7300","3. low":"126.5700","4. close":"129.2600","5. volume":"31453700"},"2010-03-19":{"1. open":"127.4000","2. high":"128.9300","3. low":"126.7800","4. close":"127.7100","5. volume":"32679700"},"2010-03-12":{"1. open":"127.0600","2. high":"128.3700","3. low":"125.2000","4. close":"127.9400","5. volume":"33736000"},"2010-03-05":{"1. open":"127.5000","2. high":"129.0900","3. low":"125.4700","4. close":"127.2500","5. volume":"29153500"},"2010-02-26":{"1. open":"127.3000","2. high":"128.2700","3. low":"125.5700","4. close":"127.1600","5. volume":"23624900"},"2010-02-19":{"1. open":"124.9100","2. high":"128.0600","3. low":"124.1100","4. close":"127.1900","5. volume":"24433700"},"2010-02-12":{"1. open":"123.1500","2. high":"124.2000","3. low":"121.6100","4. close":"124.0000","5. volume":"30088800"},"2010-02-05":{"1. open":"123.2300","2. high":"126.0700","3. low":"121.8300","4. close":"122.9700","5. volume":"35063800"},"2010-01-29":{"1. open":"126.3300","2. high":"127.7500","3. low":"121.9000","4. close":"122.3900","5. volume":"42786400"},"2010-01-22":{"1. open":"131.6300","2. high":"134.2500","3. low":"125.3700","4. close":"125.5000","5. volume":"48810900"},"2010-01-15":{"1. open":"131.0600","2. high":"132.8900","3. low":"128.6700","4. close":"131.7800","5. volume":"35873500"},"2010-01-08":{"1. open":"131.1800","2. high":"132.9700","3. low":"128.9100","4. close":"130.8500","5. volume":"28639800"},"2009-12-31":{"1. open":"130.9900","2. high":"132.8500","3. low":"130.6800","4. close":"130.9000","5. volume":"18075000"},"2009-12-24":{"1. open":"127.8000","2. high":"130.5700","3. low":"127.6800","4. close":"130.5700","5. volume":"18700700"},"2009-12-18":{"1. open":"129.6500","2. high":"129.9800","3. low":"127.0000","4. close":"127.9100","5. volume":"34452500"},"2009-12-11":{"1. open":"126.8800","2. high":"129.7700","3. low":"126.1100","4. close":"129.6800","5. volume":"29242700"},"2009-12-04":{"1. open":"125.1200","2. high":"128.9000","3. low":"124.9200","4. close":"127.2500","5. volume":"30307700"},"2009-11-27":{"1. open":"127.7000","2. high":"128.9400","3. low":"124.2600","4. close":"125.7000","5. volume":"19106900"},"2009-11-20":{"1. open":"127.1700","2. high":"128.6550","3. low":"126.4600","4. close":"126.9600","5. volume":"23482700"},"2009-11-13":{"1. open":"123.9200","2. high":"127.8000","3. low":"123.4900","4. close":"127.0300","5. volume":"31065000"},"2009-11-06":{"1. open":"120.6100","2. high":"123.5000","3. low":"119.5000","4. close":"123.4900","5. volume":"30790900"},"2009-10-30":{"1. open":"120.6100","2. high":"124.3000","3. low":"119.1500","4. close":"120.6100","5. volume":"38785400"},"2009-10-23":{"1. open":"121.7600","2. high":"124.1100","3. low":"120.0000","4. close":"120.3600","5. volume":"36292000"},"2009-10-16":{"1. open":"125.4400","2. high":"128.6100","3. low":"121.2500","4. close":"121.6400","5. volume":"55978800"},"2009-10-09":{"1. open":"118.9000","2. high":"126.0000","3. low":"118.1300","4. close":"125.9300","5. volume":"37825500"},"2009-10-02":{"1. open":"120.5200","2. high":"122.0000","3. low":"117.2600","4. close":"119.0200","5. volume":"37380100"},"2009-09-25":{"1. open":"121.0300","2. high":"122.7400","3. low":"120.1000","4. close":"121.0800","5. volume":"26232600"},"2009-09-18":{"1. open":"117.0000","2. high":"122.8800","3. low":"116.9400","4. close":"122.1100","5. volume":"40859700"},"2009-09-11":{"1. open":"117.9400","2. high":"119.2500","3. low":"116.1600","4. close":"118.0500","5. volume":"21828700"},"2009-09-04":{"1. open":"117.1000","2. high":"118.9300","3. low":"115.1500","4. close":"117.4600","5. volume":"25309900"},"2009-08-28":{"1. open":"119.9200","2. high":"120.8800","3. low":"117.5100","4. close":"118.2200","5. volume":"26123700"},"2009-08-21":{"1. open":"116.6900","2. high":"120.0100","3. low":"116.1200","4. close":"119.9000","5. volume":"27622200"},"2009-08-14":{"1. open":"118.1700","2. high":"119.9600","3. low":"117.3200","4. close":"118.5700","5. volume":"25401100"},"2009-08-07":{"1. open":"118.8800","2. high":"119.9600","3. low":"116.7000","4. close":"119.3300","5. volume":"27893800"},"2009-07-31":{"1. open":"116.9500","2. high":"119.3700","3. low":"116.0500","4. close":"117.9300","5. volume":"28085700"},"2009-07-24":{"1. open":"114.5300","2. high":"118.1500","3. low":"114.3900","4. close":"117.6400","5. volume":"42520000"},"2009-07-17":{"1. open":"101.2800","2. high":"115.5300","3. low":"100.1900","4. close":"115.4200","5. volume":"58793700"},"2009-07-10":{"1. open":"101.5700","2. high":"102.7800","3. low":"99.5000","4. close":"100.8300","5. volume":"34208000"},"2009-07-02":{"1. open":"105.9900","2. high":"106.2700","3. low":"101.7300","4. close":"101.7300","5. volume":"24758400"},"2009-06-26":{"1. open":"105.1800","2. high":"106.7850","3. low":"103.5100","4. close":"105.6800","5. volume":"30871700"},"2009-06-19":{"1. open":"107.6300","2. high":"109.1400","3. low":"105.5000","4. close":"105.8900","5. volume":"42930700"},"2009-06-12":{"1. open":"106.6400","2. high":"110.6400","3. low":"105.5000","4. close":"108.2100","5. volume":"38913000"},"2009-06-05":{"1. open":"106.9400","2. high":"108.8000","3. low":"105.1100","4. close":"107.2400","5. volume":"35592300"},"2009-05-29":{"1. open":"101.3200","2. high":"106.5000","3. low":"101.0200","4. close":"106.2800","5. volume":"27330100"},"2009-05-22":{"1. open":"102.0000","2. high":"106.1200","3. low":"101.7400","4. close":"101.8900","5. volume":"34599500"},"2009-05-15":{"1. open":"101.0900","2. high":"104.3800","3. low":"100.5700","4. close":"101.3700","5. volume":"42229200"},"2009-05-08":{"1. open":"105.2600","2. high":"106.8200","3. low":"99.8300","4. close":"101.4900","5. volume":"42691700"},"2009-05-01":{"1. open":"99.6100","2. high":"106.0500","3. low":"99.2500","4. close":"104.6100","5. volume":"46394300"},"2009-04-24":{"1. open":"100.2900","2. high":"103.8600","3. low":"98.2000","4. close":"100.0800","5. volume":"59469300"},"2009-04-17":{"1. open":"100.2800","2. high":"102.0400","3. low":"96.4400","4. close":"101.2700","5. volume":"41711800"},"2009-04-09":{"1. open":"100.9000","2. high":"102.4500","3. low":"98.5200","4. close":"101.7000","5. volume":"32887100"},"2009-04-03":{"1. open":"92.0000","2. high":"102.6600","3. low":"91.8000","4. close":"102.2200","5. volume":"64912500"},"2009-03-27":{"1. open":"93.7000","2. high":"99.8600","3. low":"92.7500","4. close":"94.1500","5. volume":"60950700"},"2009-03-20":{"1. open":"91.3400","2. high":"95.0000","3. low":"89.4100","4. close":"92.5100","5. volume":"63330900"},"2009-03-13":{"1. open":"84.7000","2. high":"90.6500","3. low":"83.0200","4. close":"90.3600","5. volume":"61831600"},"2009-03-06":{"1. open":"91.1700","2. high":"91.9000","3. low":"83.8100","4. close":"85.8100","5. volume":"74483600"},"2009-02-27":{"1. open":"89.3000","2. high":"93.2800","3. low":"82.8500","4. close":"92.0300","5. volume":"77805700"},"2009-02-20":{"1. open":"91.7300","2. high":"92.4900","3. low":"87.3400","4. close":"88.7900","5. volume":"42419500"},"2009-02-13":{"1. open":"95.9300","2. high":"96.9800","3. low":"92.2000","4. close":"93.8400","5. volume":"49132900"},"2009-02-06":{"1. open":"90.6000","2. high":"97.1000","3. low":"89.6900","4. close":"96.1400","5. volume":"53659500"},"2009-01-30":{"1. open":"89.7700","2. high":"94.9400","3. low":"89.5200","4. close":"91.6500","5. volume":"50819300"},"2009-01-23":{"1. open":"84.7600","2. high":"91.6000","3. low":"81.7600","4. close":"89.4900","5. volume":"61309500"},"2009-01-16":{"1. open":"84.5700","2. high":"86.6000","3. low":"82.1100","4. close":"84.9200","5. volume":"48180000"},"2009-01-09":{"1. open":"86.4200","2. high":"90.4100","3. low":"84.2500","4. close":"84.7000","5. volume":"41092400"},"2009-01-02":{"1. open":"81.7200","2. high":"87.5900","3. low":"79.6800","4. close":"87.3700","5. volume":"26062900"},"2008-12-26":{"1. open":"83.2700","2. high":"83.4500","3. low":"79.9200","4. close":"81.3300","5. volume":"18974200"},"2008-12-19":{"1. open":"82.5100","2. high":"87.2700","3. low":"80.0000","4. close":"83.5200","5. volume":"50128100"},"2008-12-12":{"1. open":"82.5700","2. high":"85.8800","3. low":"78.0600","4. close":"82.2000","5. volume":"49785100"},"2008-12-05":{"1. open":"80.9500","2. high":"81.5000","3. low":"75.3100","4. close":"80.5900","5. volume":"51454000"},"2008-11-28":{"1. open":"75.7400","2. high":"82.4000","3. low":"75.0000","4. close":"81.6000","5. volume":"39691800"},"2008-11-21":{"1. open":"79.4000","2. high":"81.0000","3. low":"69.5000","4. close":"74.8800","5. volume":"73411500"},"2008-11-14":{"1. open":"87.9900","2. high":"88.1000","3. low":"75.4000","4. close":"80.3300","5. volume":"58194400"},"2008-11-07":{"1. open":"92.6400","2. high":"94.7600","3. low":"84.2500","4. close":"86.2700","5. volume":"47015300"},"2008-10-31":{"1. open":"80.2700","2. high":"94.1900","3. low":"79.0100","4. close":"92.9700","5. volume":"60537100"},"2008-10-24":{"1. open":"92.2100","2. high":"93.3100","3. low":"78.8200","4. close":"82.0700","5. volume":"58306900"},"2008-10-17":{"1. open":"90.4400","2. high":"99.0000","3. low":"84.3500","4. close":"90.7800","5. volume":"75048600"},"2008-10-10":{"1. open":"101.2100","2. high":"103.0000","3. low":"83.5100","4. close":"87.7500","5. volume":"86848900"},"2008-10-03":{"1. open":"117.4400","2. high":"118.4300","3. low":"103.0300","4. close":"103.4400","5. volume":"62809100"},"2008-09-26":{"1. open":"118.4500","2. high":"121.9900","3. low":"114.1400","4. close":"119.4200","5. volume":"34730600"},"2008-09-19":{"1. open":"115.3600","2. high":"124.0000","3. low":"110.6100","4. close":"118.8500","5. volume":"66307100"},"2008-09-12":{"1. open":"118.0000","2. high":"119.9500","3. low":"115.0000","4. close":"118.9700","5. volume":"46783800"},"2008-09-05":{"1. open":"122.8700","2. high":"124.0000","3. low":"113.1700","4. close":"114.3300","5. volume":"42011600"},"2008-08-29":{"1. open":"124.4800","2. high":"125.4500","3. low":"121.5000","4. close":"121.7300","5. volume":"30493600"},"2008-08-22":{"1. open":"126.4900","2. high":"127.0000","3. low":"121.5500","4. close":"124.9300","5. volume":"34457400"},"2008-08-15":{"1. open":"128.4300","2. high":"128.4300","3. low":"124.4000","4. close":"126.3600","5. volume":"32724200"},"2008-08-08":{"1. open":"126.7700","2. high":"129.9700","3. low":"126.2500","4. close":"128.8100","5. volume":"34413900"},"2008-08-01":{"1. open":"127.6900","2. high":"129.5000","3. low":"126.1300","4. close":"126.6400","5. volume":"28699300"},"2008-07-25":{"1. open":"129.8300","2. high":"130.9300","3. low":"127.2600","4. close":"128.5300","5. volume":"45950300"},"2008-07-18":{"1. open":"121.8000","2. high":"130.0000","3. low":"119.9000","4. close":"129.8900","5. volume":"59542700"},"2008-07-11":{"1. open":"119.6200","2. high":"124.5000","3. low":"119.6200","4. close":"122.1200","5. volume":"47346100"},"2008-07-03":{"1. open":"119.9900","2. high":"120.7800","3. low":"116.6000","4. close":"119.5400","5. volume":"32716800"},"2008-06-27":{"1. open":"123.0000","2. high":"125.8300","3. low":"118.2600","4. close":"120.0500","5. volume":"41907700"},"2008-06-20":{"1. open":"125.4600","2. high":"127.1400","3. low":"122.3600","4. close":"122.7400","5. volume":"35367900"},"2008-06-13":{"1. open":"125.3800","2. high":"126.7220","3. low":"122.8600","4. close":"126.1500","5. volume":"31303600"},"2008-06-06":{"1. open":"128.6700","2. high":"129.3700","3. low":"124.7400","4. close":"124.9400","5. volume":"35309300"},"2008-05-30":{"1. open":"124.0100","2. high":"129.9900","3. low":"124.0000","4. close":"129.4300","5. volume":"33079200"},"2008-05-23":{"1. open":"127.6800","2. high":"128.2100","3. low":"123.0200","4. close":"124.2000","5. volume":"31469600"},"2008-05-16":{"1. open":"123.8000","2. high":"128.8300","3. low":"123.5600","4. close":"127.8200","5. volume":"40848500"},"2008-05-09":{"1. open":"122.7600","2. high":"125.1700","3. low":"120.7800","4. close":"124.0600","5. volume":"38973400"},"2008-05-02":{"1. open":"122.9800","2. high":"124.4300","3. low":"120.5000","4. close":"123.1800","5. volume":"36106300"},"2008-04-25":{"1. open":"122.0500","2. high":"124.9000","3. low":"122.0500","4. close":"123.0800","5. volume":"32273700"},"2008-04-18":{"1. open":"116.2000","2. high":"125.0000","3. low":"115.5400","4. close":"124.4000","5. volume":"67195200"},"2008-04-11":{"1. open":"116.3700","2. high":"119.2200","3. low":"115.2800","4. close":"116.0000","5. volume":"38989700"},"2008-04-04":{"1. open":"113.9500","2. high":"118.3700","3. low":"113.3400","4. close":"115.7600","5. volume":"42376300"},"2008-03-28":{"1. open":"118.5700","2. high":"119.7900","3. low":"114.2100","4. close":"114.5700","5. volume":"41496800"},"2008-03-20":{"1. open":"113.0000","2. high":"118.5000","3. low":"113.0000","4. close":"118.3300","5. volume":"39979100"},"2008-03-14":{"1. open":"113.1200","2. high":"118.0000","3. low":"112.6900","4. close":"115.2301","5. volume":"48594600"},"2008-03-07":{"1. open":"114.0900","2. high":"116.4100","3. low":"111.8000","4. close":"113.9400","5. volume":"39506500"},"2008-02-29":{"1. open":"107.6800","2. high":"116.6300","3. low":"107.4300","4. close":"113.8600","5. volume":"54366700"},"2008-02-22":{"1. open":"106.7900","2. high":"109.6000","3. low":"104.5300","4. close":"108.0700","5. volume":"31292600"},"2008-02-15":{"1. open":"102.9000","2. high":"108.9300","3. low":"102.8700","4. close":"106.1600","5. volume":"33932900"},"2008-02-08":{"1. open":"108.4000","2. high":"109.0000","3. low":"100.6000","4. close":"103.2700","5. volume":"40641500"},"2008-02-01":{"1. open":"104.4100","2. high":"109.4000","3. low":"103.7000","4. close":"109.0800","5. volume":"39007500"},"2008-01-25":{"1. open":"99.1600","2. high":"107.7900","3. low":"98.5000","4. close":"104.5200","5. volume":"57768700"},"2008-01-18":{"1. open":"105.0000","2. high":"106.7200","3. low":"100.0500","4. close":"103.4000","5. volume":"78126300"},"2008-01-11":{"1. open":"100.3550","2. high":"101.0000","3. low":"97.0400","4. close":"97.6700","5. volume":"52601500"},"2008-01-04":{"1. open":"109.2500","2. high":"110.0000","3. low":"100.4800","4. close":"101.1300","5. volume":"33799300"},"2007-12-28":{"1. open":"111.2000","2. high":"112.1900","3. low":"109.1080","4. close":"110.0900","5. volume":"16539900"},"2007-12-21":{"1. open":"105.3700","2. high":"111.1600","3. low":"104.0000","4. close":"111.0500","5. volume":"43481700"},"2007-12-14":{"1. open":"109.0000","2. high":"110.4000","3. low":"104.1000","4. close":"105.7700","5. volume":"36725700"},"2007-12-07":{"1. open":"105.4500","2. high":"110.0000","3. low":"104.5800","4. close":"108.8600","5. volume":"31672000"},"2007-11-30":{"1. open":"104.4000","2. high":"109.1900","3. low":"101.5000","4. close":"105.1800","5. volume":"46569900"},"2007-11-23":{"1. open":"104.3400","2. high":"105.3900","3. low":"101.3400","4. close":"104.0500","5. volume":"27820500"},"2007-11-16":{"1. open":"101.8900","2. high":"106.4200","3. low":"100.7000","4. close":"104.7900","5. volume":"50102700"},"2007-11-09":{"1. open":"115.1100","2. high":"115.1100","3. low":"99.2700","4. close":"100.2542","5. volume":"62718300"},"2007-11-02":{"1. open":"113.9000","2. high":"116.2500","3. low":"113.2800","4. close":"114.5900","5. volume":"30044700"},"2007-10-26":{"1. open":"110.9700","2. high":"114.8000","3. low":"110.9600","4. close":"113.7300","5. volume":"32762600"},"2007-10-19":{"1. open":"117.9500","2. high":"119.9400","3. low":"111.8000","4. close":"112.2800","5. volume":"53958800"},"2007-10-12":{"1. open":"116.1000","2. high":"121.4600","3. low":"115.8800","4. close":"117.8100","5. volume":"35082300"},"2007-10-05":{"1. open":"117.6100","2. high":"119.6000","3. low":"115.0000","4. close":"116.3000","5. volume":"33529800"},"2007-09-28":{"1. open":"116.9000","2. high":"118.5000","3. low":"115.7900","4. close":"117.8000","5. volume":"33029400"},"2007-09-21":{"1. open":"114.7000","2. high":"118.1000","3. low":"114.3000","4. close":"116.7800","5. volume":"38076800"},"2007-09-14":{"1. open":"116.1500","2. high":"117.7800","3. low":"114.6500","4. close":"115.1300","5. volume":"32211300"},"2007-09-07":{"1. open":"116.3400","2. high":"118.8900","3. low":"115.3300","4. close":"115.5500","5. volume":"28916300"},"2007-08-31":{"1. open":"113.0000","2. high":"117.3500","3. low":"111.6300","4. close":"116.6900","5. volume":"32617900"},"2007-08-24":{"1. open":"110.9000","2. high":"113.2500","3. low":"108.0800","4. close":"113.2400","5. volume":"39957700"},"2007-08-17":{"1. open":"112.9900","2. high":"113.9500","3. low":"103.7000","4. close":"110.9000","5. volume":"55388900"},"2007-08-10":{"1. open":"111.9700","2. high":"114.6000","3. low":"109.7000","4. close":"112.6400","5. volume":"41626500"},"2007-08-03":{"1. open":"115.6200","2. high":"115.7500","3. low":"110.0200","4. close":"111.8900","5. volume":"66192100"},"2007-07-27":{"1. open":"114.8800","2. high":"118.8200","3. low":"114.8500","4. close":"115.6200","5. volume":"64841000"},"2007-07-20":{"1. open":"108.5700","2. high":"116.4800","3. low":"108.4200","4. close":"114.8100","5. volume":"55626100"},"2007-07-13":{"1. open":"108.7300","2. high":"109.6500","3. low":"108.1000","4. close":"108.6000","5. volume":"34811600"},"2007-07-06":{"1. open":"105.3900","2. high":"109.6600","3. low":"104.5800","4. close":"109.0300","5. volume":"24567300"},"2007-06-29":{"1. open":"104.7300","2. high":"106.9200","3. low":"104.1000","4. close":"105.2500","5. volume":"31559100"},"2007-06-22":{"1. open":"105.2700","2. high":"107.0200","3. low":"104.4400","4. close":"104.4400","5. volume":"35051000"},"2007-06-15":{"1. open":"102.8700","2. high":"105.1900","3. low":"102.1000","4. close":"105.0900","5. volume":"34517000"},"2007-06-08":{"1. open":"106.5000","2. high":"106.5900","3. low":"101.5600","4. close":"103.0700","5. volume":"63185700"},"2007-06-01":{"1. open":"105.5700","2. high":"107.6700","3. low":"105.2100","4. close":"106.5400","5. volume":"23208200"},"2007-05-25":{"1. open":"107.1500","2. high":"108.0000","3. low":"103.5700","4. close":"105.1800","5. volume":"30271700"},"2007-05-18":{"1. open":"105.8100","2. high":"108.0500","3. low":"104.5300","4. close":"107.9900","5. volume":"35014200"},"2007-05-11":{"1. open":"102.7600","2. high":"105.9900","3. low":"102.2100","4. close":"105.9800","5. volume":"34979100"},"2007-05-04":{"1. open":"101.1100","2. high":"103.1700","3. low":"100.9700","4. close":"102.9600","5. volume":"38307800"},"2007-04-27":{"1. open":"95.3500","2. high":"101.7000","3. low":"95.0500","4. close":"101.1700","5. volume":"58275300"},"2007-04-20":{"1. open":"94.9900","2. high":"97.6600","3. low":"93.9110","4. close":"94.5800","5. volume":"51786700"},"2007-04-13":{"1. open":"96.4300","2. high":"96.9400","3. low":"94.5300","4. close":"94.9300","5. volume":"27497000"},"2007-04-05":{"1. open":"94.5100","2. high":"96.7500","3. low":"94.0600","4. close":"96.5200","5. volume":"19197800"},"2007-03-30":{"1. open":"94.8400","2. high":"95.2500","3. low":"93.5700","4. close":"94.2600","5. volume":"34042800"},"2007-03-23":{"1. open":"93.9500","2. high":"95.8100","3. low":"93.3900","4. close":"95.0300","5. volume":"26906600"},"2007-03-16":{"1. open":"93.2900","2. high":"94.4700","3. low":"92.1000","4. close":"93.2500","5. volume":"36423000"},"2007-03-09":{"1. open":"90.2500","2. high":"94.8500","3. low":"90.1000","4. close":"93.2800","5. volume":"43505100"},"2007-03-02":{"1. open":"97.8600","2. high":"97.8600","3. low":"88.7700","4. close":"90.9000","5. volume":"52427400"},"2007-02-23":{"1. open":"98.6600","2. high":"99.5000","3. low":"97.4100","4. close":"97.7300","5. volume":"20682500"},"2007-02-16":{"1. open":"98.8000","2. high":"99.5200","3. low":"97.8000","4. close":"98.9900","5. volume":"27047900"},"2007-02-09":{"1. open":"99.1700","2. high":"100.4400","3. low":"97.8100","4. close":"98.5500","5. volume":"34668400"},"2007-02-02":{"1. open":"98.1000","2. high":"99.7300","3. low":"97.4500","4. close":"99.1700","5. volume":"34172300"},"2007-01-26":{"1. open":"96.4200","2. high":"97.9200","3. low":"96.1200","4. close":"97.4500","5. volume":"41549100"},"2007-01-19":{"1. open":"99.4000","2. high":"100.9000","3. low":"94.5500","4. close":"96.1700","5. volume":"58474800"},"2007-01-12":{"1. open":"98.5000","2. high":"100.3300","3. low":"97.9300","4. close":"99.3400","5. volume":"44830200"},"2007-01-05":{"1. open":"97.1700","2. high":"98.7900","3. low":"96.2600","4. close":"97.4200","5. volume":"26942600"},"2006-12-29":{"1. open":"95.0000","2. high":"97.8800","3. low":"94.9200","4. close":"97.1500","5. volume":"15807900"},"2006-12-22":{"1. open":"94.9500","2. high":"96.5000","3. low":"94.8000","4. close":"95.2500","5. volume":"24009800"},"2006-12-15":{"1. open":"93.7200","2. high":"95.8000","3. low":"93.3000","4. close":"95.3000","5. volume":"30414900"},"2006-12-08":{"1. open":"92.5000","2. high":"94.8700","3. low":"92.2500","4. close":"93.8600","5. volume":"28792200"},"2006-12-01":{"1. open":"92.7100","2. high":"93.2400","3. low":"90.4300","4. close":"91.2500","5. volume":"27785200"},"2006-11-24":{"1. open":"93.7700","2. high":"93.8000","3. low":"92.8000","4. close":"93.3500","5. volume":"13559900"},"2006-11-17":{"1. open":"91.7500","2. high":"94.0500","3. low":"91.4100","4. close":"93.8100","5. volume":"23826600"},"2006-11-10":{"1. open":"91.5000","2. high":"93.4000","3. low":"91.5000","4. close":"91.7600","5. volume":"29456500"},"2006-11-03":{"1. open":"90.3000","2. high":"92.6800","3. low":"89.8000","4. close":"91.4100","5. volume":"30108500"},"2006-10-27":{"1. open":"90.0500","2. high":"92.0000","3. low":"90.0100","4. close":"90.7600","5. volume":"35037300"},"2006-10-20":{"1. open":"86.0800","2. high":"92.0400","3. low":"85.7500","4. close":"90.4800","5. volume":"67866100"},"2006-10-13":{"1. open":"83.1400","2. high":"86.2100","3. low":"83.0000","4. close":"86.0800","5. volume":"26864000"},"2006-10-06":{"1. open":"81.7600","2. high":"83.7800","3. low":"81.5600","4. close":"83.1400","5. volume":"25738600"},"2006-09-29":{"1. open":"81.6400","2. high":"82.7900","3. low":"81.2800","4. close":"81.9400","5. volume":"25658300"},"2006-09-22":{"1. open":"82.5600","2. high":"83.7900","3. low":"81.0100","4. close":"81.2100","5. volume":"30290000"},"2006-09-15":{"1. open":"80.6000","2. high":"83.5900","3. low":"80.2500","4. close":"82.9400","5. volume":"27425800"},"2006-09-08":{"1. open":"81.1900","2. high":"81.5400","3. low":"79.3100","4. close":"80.6600","5. volume":"16108000"},"2006-09-01":{"1. open":"79.9100","2. high":"81.6800","3. low":"79.7600","4. close":"81.4100","5. volume":"22236900"},"2006-08-25":{"1. open":"79.5100","2. high":"80.0000","3. low":"78.4200","4. close":"79.8800","5. volume":"18060100"},"2006-08-18":{"1. open":"75.8500","2. high":"79.9700","3. low":"75.6000","4. close":"79.9000","5. volume":"29303900"},"2006-08-11":{"1. open":"75.6300","2. high":"76.2800","3. low":"75.0500","4. close":"75.4800","5. volume":"19054700"},"2006-08-04":{"1. open":"76.4400","2. high":"77.5000","3. low":"74.9000","4. close":"75.9100","5. volume":"20900500"},"2006-07-28":{"1. open":"74.9200","2. high":"77.3000","3. low":"74.9200","4. close":"76.9600","5. volume":"25666400"},"2006-07-21":{"1. open":"73.3400","2. high":"77.0600","3. low":"72.7300","4. close":"74.8600","5. volume":"50614500"},"2006-07-14":{"1. open":"76.1800","2. high":"76.8300","3. low":"73.3700","4. close":"73.5700","5. volume":"37325800"},"2006-07-07":{"1. open":"77.5400","2. high":"78.5300","3. low":"76.1200","4. close":"76.4200","5. volume":"18199800"},"2006-06-30":{"1. open":"77.0400","2. high":"77.9300","3. low":"76.0600","4. close":"76.8200","5. volume":"26797500"},"2006-06-23":{"1. open":"78.0600","2. high":"78.5600","3. low":"76.9400","4. close":"77.1000","5. volume":"27070000"},"2006-06-16":{"1. open":"77.6800","2. high":"78.7800","3. low":"76.8200","4. close":"77.9500","5. volume":"33150500"},"2006-06-09":{"1. open":"79.1000","2. high":"80.7400","3. low":"76.7500","4. close":"78.0100","5. volume":"40341000"},"2006-06-02":{"1. open":"80.3500","2. high":"80.9600","3. low":"79.1500","4. close":"79.5200","5. volume":"23532800"},"2006-05-26":{"1. open":"79.9400","2. high":"81.3000","3. low":"79.0000","4. close":"80.7500","5. volume":"26222700"},"2006-05-19":{"1. open":"81.8000","2. high":"83.2500","3. low":"79.5100","4. close":"80.2800","5. volume":"28629900"},"2006-05-12":{"1. open":"82.6000","2. high":"83.6900","3. low":"82.3000","4. close":"82.3900","5. volume":"22319900"},"2006-05-05":{"1. open":"82.5900","2. high":"83.5500","3. low":"82.0000","4. close":"82.9800","5. volume":"24540000"},"2006-04-28":{"1. open":"81.3000","2. high":"84.4000","3. low":"81.1000","4. close":"82.3400","5. volume":"36485300"},"2006-04-21":{"1. open":"81.7700","2. high":"84.0000","3. low":"81.2600","4. close":"81.6600","5. volume":"35449300"},"2006-04-13":{"1. open":"82.4900","2. high":"82.7400","3. low":"80.6300","4. close":"81.9800","5. volume":"18292300"},"2006-04-07":{"1. open":"82.7200","2. high":"84.4500","3. low":"82.4400","4. close":"82.4800","5. volume":"23780100"},"2006-03-31":{"1. open":"82.9800","2. high":"83.7000","3. low":"82.2000","4. close":"82.4700","5. volume":"23139800"},"2006-03-24":{"1. open":"83.1100","2. high":"84.9900","3. low":"82.9300","4. close":"83.3600","5. volume":"25547800"},"2006-03-17":{"1. open":"81.5600","2. high":"83.7600","3. low":"81.4500","4. close":"83.3000","5. volume":"25173700"},"2006-03-10":{"1. open":"80.0500","2. high":"82.2500","3. low":"79.8600","4. close":"81.5700","5. volume":"23708100"},"2006-03-03":{"1. open":"80.0000","2. high":"80.8900","3. low":"79.5100","4. close":"79.9600","5. volume":"23693200"},"2006-02-24":{"1. open":"80.1000","2. high":"81.6500","3. low":"79.8500","4. close":"80.1000","5. volume":"20014900"},"2006-02-17":{"1. open":"81.3300","2. high":"81.9100","3. low":"80.1300","4. close":"80.7100","5. volume":"26994200"},"2006-02-10":{"1. open":"79.9400","2. high":"81.4600","3. low":"78.9300","4. close":"81.3300","5. volume":"32826100"},"2006-02-03":{"1. open":"81.0200","2. high":"82.2400","3. low":"79.7200","4. close":"79.9700","5. volume":"33566000"},"2006-01-27":{"1. open":"81.3300","2. high":"82.1500","3. low":"80.5900","4. close":"81.0200","5. volume":"32471000"},"2006-01-20":{"1. open":"82.8000","2. high":"84.7000","3. low":"81.2500","4. close":"81.3600","5. volume":"34792500"},"2006-01-13":{"1. open":"83.9000","2. high":"84.8100","3. low":"82.5000","4. close":"83.1700","5. volume":"30173200"},"2006-01-06":{"1. open":"82.4500","2. high":"85.0300","3. low":"80.8100","4. close":"84.9500","5. volume":"36958200"},"2005-12-30":{"1. open":"83.4800","2. high":"84.5000","3. low":"81.5600","4. close":"82.2000","5. volume":"17622000"},"2005-12-23":{"1. open":"83.2300","2. high":"84.2000","3. low":"82.0600","4. close":"83.4800","5. volume":"27298200"},"2005-12-16":{"1. open":"87.0100","2. high":"87.3500","3. low":"82.7500","4. close":"83.3700","5. volume":"39305300"},"2005-12-09":{"1. open":"88.4000","2. high":"89.9200","3. low":"86.3300","4. close":"86.9700","5. volume":"26427900"},"2005-12-02":{"1. open":"88.8000","2. high":"89.9400","3. low":"88.3600","4. close":"88.6500","5. volume":"25765400"},"2005-11-25":{"1. open":"87.6000","2. high":"89.3900","3. low":"86.8800","4. close":"88.8000","5. volume":"18193100"},"2005-11-18":{"1. open":"84.2500","2. high":"88.0000","3. low":"84.0300","4. close":"87.7700","5. volume":"30719600"},"2005-11-11":{"1. open":"83.1000","2. high":"84.8400","3. low":"82.3000","4. close":"84.5500","5. volume":"21762600"},"2005-11-04":{"1. open":"81.5100","2. high":"83.3000","3. low":"80.6400","4. close":"83.0000","5. volume":"31154000"},"2005-10-28":{"1. open":"83.1500","2. high":"83.9500","3. low":"80.5000","4. close":"81.4200","5. volume":"25793400"},"2005-10-21":{"1. open":"82.3600","2. high":"84.6000","3. low":"81.9300","4. close":"83.3300","5. volume":"39286100"},"2005-10-14":{"1. open":"81.2400","2. high":"83.5200","3. low":"81.0800","4. close":"82.3500","5. volume":"36349300"},"2005-10-07":{"1. open":"80.2200","2. high":"81.4700","3. low":"78.7000","4. close":"80.5000","5. volume":"30921800"},"2005-09-30":{"1. open":"78.3100","2. high":"80.5500","3. low":"76.9300","4. close":"80.2200","5. volume":"30116700"},"2005-09-23":{"1. open":"79.7400","2. high":"79.9800","3. low":"77.3000","4. close":"78.0000","5. volume":"31701800"},"2005-09-16":{"1. open":"81.0300","2. high":"82.1100","3. low":"79.6700","4. close":"80.3300","5. volume":"25110400"},"2005-09-09":{"1. open":"79.7000","2. high":"81.5200","3. low":"79.7000","4. close":"81.4400","5. volume":"18681300"},"2005-09-02":{"1. open":"80.0000","2. high":"81.7500","3. low":"79.3400","4. close":"79.4600","5. volume":"25171500"},"2005-08-26":{"1. open":"82.7500","2. high":"83.3500","3. low":"80.2600","4. close":"80.3800","5. volume":"22210500"},"2005-08-19":{"1. open":"81.9000","2. high":"83.3000","3. low":"80.8000","4. close":"82.7600","5. volume":"22885800"},"2005-08-12":{"1. open":"83.4100","2. high":"84.0100","3. low":"81.6200","4. close":"82.1900","5. volume":"22568800"},"2005-08-05":{"1. open":"83.0000","2. high":"84.2000","3. low":"82.7300","4. close":"83.3600","5. volume":"22265700"},"2005-07-29":{"1. open":"83.9800","2. high":"84.5200","3. low":"82.8100","4. close":"83.4600","5. volume":"24382900"},"2005-07-22":{"1. open":"81.9900","2. high":"85.1100","3. low":"81.6800","4. close":"84.4400","5. volume":"45014200"},"2005-07-15":{"1. open":"79.4000","2. high":"82.7500","3. low":"78.5200","4. close":"82.3800","5. volume":"45662500"},"2005-07-08":{"1. open":"74.3800","2. high":"79.5200","3. low":"74.1600","4. close":"79.3000","5. volume":"37388800"},"2005-07-01":{"1. open":"74.0100","2. high":"75.6800","3. low":"73.4500","4. close":"74.6700","5. volume":"30677800"},"2005-06-24":{"1. open":"76.0300","2. high":"77.4900","3. low":"74.0000","4. close":"74.0100","5. volume":"33289800"},"2005-06-17":{"1. open":"74.5000","2. high":"77.7300","3. low":"74.4500","4. close":"76.3900","5. volume":"33568000"},"2005-06-10":{"1. open":"75.8000","2. high":"76.0900","3. low":"74.1000","4. close":"74.7700","5. volume":"24804200"},"2005-06-03":{"1. open":"76.6000","2. high":"77.5000","3. low":"75.5000","4. close":"75.7900","5. volume":"23975100"},"2005-05-27":{"1. open":"76.3000","2. high":"77.4100","3. low":"75.1700","4. close":"77.1000","5. volume":"24899800"},"2005-05-20":{"1. open":"73.0900","2. high":"77.6400","3. low":"73.0900","4. close":"76.4100","5. volume":"34306900"},"2005-05-13":{"1. open":"75.2600","2. high":"75.4600","3. low":"72.5000","4. close":"73.1600","5. volume":"33727100"},"2005-05-06":{"1. open":"76.8800","2. high":"78.1100","3. low":"74.9700","4. close":"75.2600","5. volume":"39063200"},"2005-04-29":{"1. open":"75.2400","2. high":"77.1800","3. low":"74.0500","4. close":"76.3800","5. volume":"51112000"},"2005-04-22":{"1. open":"77.1500","2. high":"77.7500","3. low":"71.8500","4. close":"74.2100","5. volume":"70090000"},"2005-04-15":{"1. open":"87.3500","2. high":"87.5600","3. low":"76.3300","4. close":"76.7000","5. volume":"62144400"},"2005-04-08":{"1. open":"90.0800","2. high":"90.6200","3. low":"87.5000","4. close":"87.6000","5. volume":"27677900"},"2005-04-01":{"1. open":"90.7100","2. high":"91.7600","3. low":"90.0400","4. close":"90.4400","5. volume":"25553000"},"2005-03-24":{"1. open":"89.4200","2. high":"91.5500","3. low":"89.2600","4. close":"90.7000","5. volume":"18904100"},"2005-03-18":{"1. open":"91.5000","2. high":"92.2700","3. low":"89.0900","4. close":"89.2800","5. volume":"25767500"},"2005-03-11":{"1. open":"92.3500","2. high":"93.0000","3. low":"91.2000","4. close":"91.5100","5. volume":"24562700"},"2005-03-04":{"1. open":"92.5300","2. high":"93.7300","3. low":"92.2000","4. close":"92.3700","5. volume":"22028900"},"2005-02-25":{"1. open":"92.6700","2. high":"93.5000","3. low":"91.5500","4. close":"92.8000","5. volume":"18680300"},"2005-02-18":{"1. open":"93.1600","2. high":"94.9700","3. low":"92.5500","4. close":"93.2700","5. volume":"20002800"},"2005-02-11":{"1. open":"94.3500","2. high":"94.9000","3. low":"92.3000","4. close":"93.3000","5. volume":"21103700"},"2005-02-04":{"1. open":"93.6500","2. high":"94.7400","3. low":"93.0000","4. close":"94.5100","5. volume":"19731000"},"2005-01-28":{"1. open":"92.7000","2. high":"93.5900","3. low":"91.4400","4. close":"92.8900","5. volume":"27667500"},"2005-01-21":{"1. open":"93.6500","2. high":"95.3400","3. low":"92.2300","4. close":"92.3800","5. volume":"28556000"},"2005-01-14":{"1. open":"95.7800","2. high":"96.2000","3. low":"93.5500","4. close":"94.1000","5. volume":"26060300"},"2005-01-07":{"1. open":"98.9700","2. high":"99.1000","3. low":"95.4700","4. close":"95.7800","5. volume":"27415300"},"2004-12-31":{"1. open":"97.6900","2. high":"99.0000","3. low":"97.3700","4. close":"98.5800","5. volume":"17501200"},"2004-12-23":{"1. open":"96.3500","2. high":"98.0000","3. low":"96.3500","4. close":"97.7200","5. volume":"18152400"},"2004-12-17":{"1. open":"96.8500","2. high":"98.1500","3. low":"96.0800","4. close":"96.2000","5. volume":"27720400"},"2004-12-10":{"1. open":"96.8800","2. high":"98.2500","3. low":"95.7100","4. close":"96.6700","5. volume":"26952800"},"2004-12-03":{"1. open":"94.9400","2. high":"97.6300","3. low":"94.2400","4. close":"97.0800","5. volume":"29413700"},"2004-11-26":{"1. open":"94.3000","2. high":"95.7900","3. low":"94.1600","4. close":"94.7200","5. volume":"17298900"},"2004-11-19":{"1. open":"95.0800","2. high":"96.6300","3. low":"94.2500","4. close":"94.4500","5. volume":"27259900"},"2004-11-12":{"1. open":"92.5000","2. high":"95.5000","3. low":"92.5000","4. close":"95.3200","5. volume":"28090600"},"2004-11-05":{"1. open":"89.3300","2. high":"93.5200","3. low":"89.2300","4. close":"93.2800","5. volume":"30762600"},"2004-10-29":{"1. open":"87.3600","2. high":"90.2700","3. low":"87.3100","4. close":"89.7500","5. volume":"27890400"},"2004-10-22":{"1. open":"84.3000","2. high":"89.7300","3. low":"84.2900","4. close":"87.3900","5. volume":"39927800"},"2004-10-15":{"1. open":"86.7700","2. high":"87.2000","3. low":"84.3000","4. close":"84.8500","5. volume":"24456500"},"2004-10-08":{"1. open":"87.0000","2. high":"88.1000","3. low":"86.5100","4. close":"86.7100","5. volume":"21303400"},"2004-10-01":{"1. open":"84.1000","2. high":"86.9800","3. low":"83.8800","4. close":"86.7200","5. volume":"22465000"},"2004-09-24":{"1. open":"85.4000","2. high":"86.4300","3. low":"83.2400","4. close":"84.4300","5. volume":"23167900"},"2004-09-17":{"1. open":"87.0000","2. high":"87.2800","3. low":"85.4400","4. close":"85.7400","5. volume":"23207800"},"2004-09-10":{"1. open":"84.7000","2. high":"87.0000","3. low":"84.6000","4. close":"86.7600","5. volume":"17994900"},"2004-09-03":{"1. open":"84.5700","2. high":"85.0900","3. low":"83.6500","4. close":"84.3900","5. volume":"17286100"},"2004-08-27":{"1. open":"85.2300","2. high":"85.4500","3. low":"84.3500","4. close":"84.9400","5. volume":"16955800"},"2004-08-20":{"1. open":"83.7000","2. high":"85.3500","3. low":"83.5100","4. close":"85.2500","5. volume":"21524300"},"2004-08-13":{"1. open":"83.4800","2. high":"84.9900","3. low":"81.9000","4. close":"83.9100","5. volume":"26196900"},"2004-08-06":{"1. open":"86.8700","2. high":"87.3900","3. low":"83.4200","4. close":"83.4800","5. volume":"20815300"},"2004-07-30":{"1. open":"84.8500","2. high":"87.4000","3. low":"84.5100","4. close":"87.0700","5. volume":"22923000"},"2004-07-23":{"1. open":"84.5000","2. high":"87.1100","3. low":"84.4000","4. close":"84.8500","5. volume":"28063300"},"2004-07-16":{"1. open":"84.0000","2. high":"86.4800","3. low":"83.4200","4. close":"84.2800","5. volume":"35836700"},"2004-07-09":{"1. open":"86.5000","2. high":"86.7300","3. low":"83.5100","4. close":"83.8900","5. volume":"26209600"},"2004-07-02":{"1. open":"89.7100","2. high":"89.9000","3. low":"86.5700","4. close":"87.0400","5. volume":"21510400"},"2004-06-25":{"1. open":"90.4000","2. high":"90.9200","3. low":"88.9400","4. close":"89.5500","5. volume":"22021500"},"2004-06-18":{"1. open":"90.0500","2. high":"91.2100","3. low":"89.6200","4. close":"90.0600","5. volume":"22426400"},"2004-06-10":{"1. open":"88.7500","2. high":"90.7500","3. low":"88.0100","4. close":"90.4600","5. volume":"18366900"},"2004-06-04":{"1. open":"88.0900","2. high":"88.6400","3. low":"87.3000","4. close":"87.5600","5. volume":"15611800"},"2004-05-28":{"1. open":"87.7500","2. high":"89.0800","3. low":"86.5500","4. close":"88.5900","5. volume":"20742800"},"2004-05-21":{"1. open":"85.3000","2. high":"88.8800","3. low":"85.1500","4. close":"87.1300","5. volume":"26694400"},"2004-05-14":{"1. open":"87.6000","2. high":"88.1500","3. low":"85.1200","4. close":"86.4100","5. volume":"31619400"},"2004-05-07":{"1. open":"88.1300","2. high":"89.7500","3. low":"87.2012","4. close":"88.1900","5. volume":"25650700"},"2004-04-30":{"1. open":"90.7500","2. high":"91.9900","3. low":"88.0100","4. close":"88.1700","5. volume":"26790300"},"2004-04-23":{"1. open":"91.9000","2. high":"92.4800","3. low":"89.7000","4. close":"91.2800","5. volume":"26094200"},"2004-04-16":{"1. open":"93.5000","2. high":"94.3600","3. low":"91.0400","4. close":"92.2800","5. volume":"31404700"},"2004-04-08":{"1. open":"93.9500","2. high":"94.3900","3. low":"92.5100","4. close":"93.1200","5. volume":"16201400"},"2004-04-02":{"1. open":"92.9900","2. high":"94.5500","3. low":"91.3500","4. close":"94.2000","5. volume":"25046900"},"2004-03-26":{"1. open":"91.2700","2. high":"93.2500","3. low":"90.2800","4. close":"92.7700","5. volume":"27482700"},"2004-03-19":{"1. open":"92.6000","2. high":"93.7900","3. low":"90.8800","4. close":"91.6200","5. volume":"27477500"},"2004-03-12":{"1. open":"96.4900","2. high":"96.8800","3. low":"91.1500","4. close":"93.3000","5. volume":"32862500"},"2004-03-05":{"1. open":"96.5000","2. high":"97.6000","3. low":"95.5600","4. close":"96.4500","5. volume":"21755500"},"2004-02-27":{"1. open":"97.4000","2. high":"97.5100","3. low":"95.2000","4. close":"96.5000","5. volume":"25680600"},"2004-02-20":{"1. open":"99.9900","2. high":"100.0000","3. low":"97.1900","4. close":"97.3100","5. volume":"19898100"},"2004-02-13":{"1. open":"99.3100","2. high":"100.3100","3. low":"98.4100","4. close":"99.7100","5. volume":"20479500"},"2004-02-06":{"1. open":"99.1500","2. high":"100.4300","3. low":"98.2500","4. close":"98.9400","5. volume":"31683700"},"2004-01-30":{"1. open":"97.9000","2. high":"99.8500","3. low":"96.5500","4. close":"99.2300","5. volume":"30864500"},"2004-01-23":{"1. open":"96.0000","2. high":"98.2100","3. low":"95.7300","4. close":"97.9000","5. volume":"25889600"},"2004-01-16":{"1. open":"91.2100","2. high":"95.6500","3. low":"89.0100","4. close":"95.3200","5. volume":"48592000"},"2004-01-09":{"1. open":"92.0000","2. high":"93.3800","3. low":"91.0000","4. close":"91.2100","5. volume":"28694600"},"2004-01-02":{"1. open":"93.1000","2. high":"93.7300","3. low":"91.2000","4. close":"91.5500","5. volume":"18092000"},"2003-12-26":{"1. open":"92.8300","2. high":"93.5000","3. low":"92.1800","4. close":"92.9000","5. volume":"11178100"},"2003-12-19":{"1. open":"93.4300","2. high":"94.1200","3. low":"91.8800","4. close":"93.1400","5. volume":"33482600"},"2003-12-12":{"1. open":"90.5200","2. high":"93.1600","3. low":"90.5200","4. close":"92.7100","5. volume":"30943400"},"2003-12-05":{"1. open":"90.9000","2. high":"91.4800","3. low":"90.0300","4. close":"90.6400","5. volume":"27735300"},"2003-11-28":{"1. open":"89.0300","2. high":"90.6800","3. low":"88.9500","4. close":"90.5400","5. volume":"15370200"},"2003-11-21":{"1. open":"89.9000","2. high":"90.1800","3. low":"88.2300","4. close":"88.6300","5. volume":"25235500"},"2003-11-14":{"1. open":"89.5500","2. high":"91.4800","3. low":"88.8900","4. close":"90.2500","5. volume":"28880700"},"2003-11-07":{"1. open":"89.9000","2. high":"90.8400","3. low":"87.7200","4. close":"88.2600","5. volume":"28479700"},"2003-10-31":{"1. open":"88.8000","2. high":"90.7100","3. low":"88.0500","4. close":"89.4800","5. volume":"28610800"},"2003-10-24":{"1. open":"89.3500","2. high":"89.4000","3. low":"87.5300","4. close":"88.4200","5. volume":"29376600"},"2003-10-17":{"1. open":"93.1000","2. high":"94.5400","3. low":"88.6600","4. close":"89.2300","5. volume":"47597600"},"2003-10-10":{"1. open":"90.7400","2. high":"93.6000","3. low":"90.4000","4. close":"92.6700","5. volume":"27727600"},"2003-10-03":{"1. open":"89.2500","2. high":"91.9500","3. low":"87.9000","4. close":"90.6400","5. volume":"35612700"},"2003-09-26":{"1. open":"92.2400","2. high":"92.2400","3. low":"89.0000","4. close":"89.0500","5. volume":"34494900"},"2003-09-19":{"1. open":"89.7000","2. high":"93.4700","3. low":"88.3900","4. close":"93.2800","5. volume":"42039300"},"2003-09-12":{"1. open":"88.4500","2. high":"89.9700","3. low":"86.4000","4. close":"88.7000","5. volume":"41601200"},"2003-09-05":{"1. open":"82.4000","2. high":"88.2900","3. low":"82.3000","4. close":"86.9500","5. volume":"41027800"},"2003-08-29":{"1. open":"82.8500","2. high":"83.0300","3. low":"81.2700","4. close":"82.0100","5. volume":"24293600"},"2003-08-22":{"1. open":"82.0500","2. high":"84.7200","3. low":"81.9000","4. close":"82.9700","5. volume":"30615500"},"2003-08-15":{"1. open":"80.8700","2. high":"82.1900","3. low":"80.2800","4. close":"81.7900","5. volume":"22220100"},"2003-08-08":{"1. open":"80.7500","2. high":"81.3600","3. low":"78.7300","4. close":"80.8800","5. volume":"30290600"},"2003-08-01":{"1. open":"83.6700","2. high":"83.7000","3. low":"80.0500","4. close":"81.2700","5. volume":"34886500"},"2003-07-25":{"1. open":"83.2000","2. high":"83.7400","3. low":"81.5100","4. close":"83.5500","5. volume":"33171000"},"2003-07-18":{"1. open":"86.0000","2. high":"87.0300","3. low":"82.5000","4. close":"83.7200","5. volume":"45286100"},"2003-07-11":{"1. open":"84.8000","2. high":"86.7500","3. low":"83.4700","4. close":"84.8900","5. volume":"32242400"},"2003-07-03":{"1. open":"83.9000","2. high":"84.8900","3. low":"81.4000","4. close":"83.9500","5. volume":"22755900"},"2003-06-27":{"1. open":"84.7900","2. high":"84.7900","3. low":"82.0900","4. close":"83.4200","5. volume":"27829700"},"2003-06-20":{"1. open":"83.1000","2. high":"85.2900","3. low":"82.5500","4. close":"84.9200","5. volume":"37484300"},"2003-06-13":{"1. open":"80.0000","2. high":"84.9800","3. low":"79.8100","4. close":"82.7500","5. volume":"41268000"},"2003-06-06":{"1. open":"89.0000","2. high":"89.0800","3. low":"79.8400","4. close":"80.0500","5. volume":"69955400"},"2003-05-30":{"1. open":"84.5100","2. high":"88.7000","3. low":"84.5100","4. close":"88.0400","5. volume":"26786400"},"2003-05-23":{"1. open":"88.0500","2. high":"88.4700","3. low":"84.8900","4. close":"85.2600","5. volume":"32835800"},"2003-05-16":{"1. open":"87.5500","2. high":"90.4000","3. low":"87.1000","4. close":"88.9900","5. volume":"38800700"},"2003-05-09":{"1. open":"87.2000","2. high":"88.3400","3. low":"85.7500","4. close":"87.5500","5. volume":"35257500"},"2003-05-02":{"1. open":"84.0500","2. high":"87.5700","3. low":"83.6200","4. close":"87.5700","5. volume":"39359000"},"2003-04-25":{"1. open":"84.4000","2. high":"86.0600","3. low":"82.6000","4. close":"83.8800","5. volume":"36064700"},"2003-04-17":{"1. open":"78.5000","2. high":"84.4000","3. low":"78.1600","4. close":"84.2600","5. volume":"42212300"},"2003-04-11":{"1. open":"82.6000","2. high":"82.9000","3. low":"78.1300","4. close":"78.7500","5. volume":"39935800"},"2003-04-04":{"1. open":"79.2600","2. high":"83.4800","3. low":"78.1200","4. close":"80.7900","5. volume":"46339300"},"2003-03-28":{"1. open":"82.4600","2. high":"84.0000","3. low":"80.5000","4. close":"80.8500","5. volume":"42576300"},"2003-03-21":{"1. open":"78.0000","2. high":"84.9000","3. low":"77.8400","4. close":"84.9000","5. volume":"58133300"},"2003-03-14":{"1. open":"77.4500","2. high":"79.4800","3. low":"73.1700","4. close":"79.0000","5. volume":"48104400"},"2003-03-07":{"1. open":"78.9000","2. high":"79.0000","3. low":"75.7100","4. close":"77.9000","5. volume":"32954000"},"2003-02-28":{"1. open":"79.7000","2. high":"79.9900","3. low":"76.7500","4. close":"77.9500","5. volume":"39649300"},"2003-02-21":{"1. open":"78.0200","2. high":"80.0500","3. low":"77.9100","4. close":"79.9500","5. volume":"26970500"},"2003-02-14":{"1. open":"77.1000","2. high":"78.9700","3. low":"74.3100","4. close":"77.4500","5. volume":"41674400"},"2003-02-07":{"1. open":"78.2000","2. high":"78.9000","3. low":"76.2500","4. close":"77.1000","5. volume":"37378500"},"2003-01-31":{"1. open":"77.9900","2. high":"81.3000","3. low":"77.0200","4. close":"78.2000","5. volume":"42173800"},"2003-01-24":{"1. open":"81.3000","2. high":"81.8500","3. low":"78.8200","4. close":"78.9900","5. volume":"34478700"},"2003-01-17":{"1. open":"88.3100","2. high":"88.9500","3. low":"81.1800","4. close":"81.3000","5. volume":"53450200"},"2003-01-10":{"1. open":"81.9000","2. high":"88.0400","3. low":"81.8100","4. close":"87.6800","5. volume":"50004000"},"2003-01-03":{"1. open":"77.0000","2. high":"81.6500","3. low":"75.6000","4. close":"81.6500","5. volume":"29764800"},"2002-12-27":{"1. open":"79.7500","2. high":"81.5000","3. low":"76.6100","4. close":"77.3600","5. volume":"20460800"},"2002-12-20":{"1. open":"79.6000","2. high":"81.7900","3. low":"78.2400","4. close":"79.7900","5. volume":"36539200"},"2002-12-13":{"1. open":"81.0000","2. high":"82.4800","3. low":"78.2700","4. close":"80.0000","5. volume":"37355200"},"2002-12-06":{"1. open":"88.6000","2. high":"89.4600","3. low":"81.0700","4. close":"82.3200","5. volume":"41270300"},"2002-11-29":{"1. open":"84.6300","2. high":"88.1100","3. low":"83.5200","4. close":"86.9200","5. volume":"28402500"},"2002-11-22":{"1. open":"80.8000","2. high":"85.1700","3. low":"77.8400","4. close":"84.4300","5. volume":"45101100"},"2002-11-15":{"1. open":"77.5900","2. high":"80.9900","3. low":"76.7000","4. close":"80.0100","5. volume":"49429400"},"2002-11-08":{"1. open":"81.9900","2. high":"83.8100","3. low":"77.2000","4. close":"77.5900","5. volume":"52109900"},"2002-11-01":{"1. open":"75.1500","2. high":"80.5000","3. low":"74.2000","4. close":"80.4000","5. volume":"56125400"},"2002-10-25":{"1. open":"73.6500","2. high":"75.9000","3. low":"71.7500","4. close":"74.5600","5. volume":"51727300"},"2002-10-18":{"1. open":"61.5400","2. high":"74.2500","3. low":"61.5400","4. close":"74.2500","5. volume":"72253200"},"2002-10-11":{"1. open":"56.6000","2. high":"63.9200","3. low":"54.0100","4. close":"63.9200","5. volume":"67066500"},"2002-10-04":{"1. open":"59.5500","2. high":"62.0000","3. low":"55.7700","4. close":"56.6000","5. volume":"60869200"},"2002-09-27":{"1. open":"63.7500","2. high":"64.8800","3. low":"59.5500","4. close":"60.3600","5. volume":"59368300"},"2002-09-20":{"1. open":"72.0000","2. high":"73.4500","3. low":"63.9000","4. close":"63.9200","5. volume":"59733100"},"2002-09-13":{"1. open":"72.4500","2. high":"77.5000","3. low":"71.3100","4. close":"72.5000","5. volume":"29374700"},"2002-09-06":{"1. open":"74.2000","2. high":"75.0000","3. low":"71.5000","4. close":"73.2000","5. volume":"24168200"},"2002-08-30":{"1. open":"80.4000","2. high":"80.8900","3. low":"75.1000","4. close":"75.3800","5. volume":"31535800"},"2002-08-23":{"1. open":"79.3500","2. high":"82.8500","3. low":"79.0100","4. close":"80.4000","5. volume":"37599000"},"2002-08-16":{"1. open":"71.0500","2. high":"79.9800","3. low":"70.6100","4. close":"79.3500","5. volume":"42544100"},"2002-08-09":{"1. open":"67.9400","2. high":"74.3000","3. low":"65.8500","4. close":"71.8300","5. volume":"38896400"},"2002-08-02":{"1. open":"70.3700","2. high":"72.7000","3. low":"67.1200","4. close":"67.8800","5. volume":"50523500"},"2002-07-26":{"1. open":"71.2500","2. high":"72.1900","3. low":"65.7000","4. close":"66.4000","5. volume":"64004300"},"2002-07-19":{"1. open":"68.4000","2. high":"74.2000","3. low":"66.6000","4. close":"72.0000","5. volume":"59368700"},"2002-07-12":{"1. open":"73.0000","2. high":"73.4800","3. low":"67.5500","4. close":"69.2100","5. volume":"50325700"},"2002-07-05":{"1. open":"72.0100","2. high":"73.9000","3. low":"67.1600","4. close":"73.5000","5. volume":"37781700"},"2002-06-28":{"1. open":"67.2500","2. high":"73.6200","3. low":"66.1000","4. close":"72.0000","5. volume":"56342200"},"2002-06-21":{"1. open":"76.1800","2. high":"77.7500","3. low":"68.1900","4. close":"68.7500","5. volume":"51132700"},"2002-06-14":{"1. open":"77.7500","2. high":"78.8000","3. low":"73.2500","4. close":"76.1700","5. volume":"45826900"},"2002-06-07":{"1. open":"80.7500","2. high":"80.9500","3. low":"77.0000","4. close":"78.3000","5. volume":"37678900"},"2002-05-31":{"1. open":"82.8000","2. high":"83.1100","3. low":"80.2200","4. close":"80.4500","5. volume":"21571900"},"2002-05-24":{"1. open":"85.4500","2. high":"85.4600","3. low":"82.5200","4. close":"83.1000","5. volume":"25012600"},"2002-05-17":{"1. open":"80.2500","2. high":"86.4900","3. low":"79.5000","4. close":"85.6900","5. volume":"37347700"},"2002-05-10":{"1. open":"81.7000","2. high":"83.0000","3. low":"75.9200","4. close":"79.6800","5. volume":"61363200"},"2002-05-03":{"1. open":"84.7100","2. high":"85.2300","3. low":"81.1100","4. close":"81.7800","5. volume":"42862500"},"2002-04-26":{"1. open":"88.9500","2. high":"89.0800","3. low":"84.7000","4. close":"84.7100","5. volume":"31976500"},"2002-04-19":{"1. open":"86.5000","2. high":"90.0300","3. low":"84.0000","4. close":"89.0000","5. volume":"51860900"},"2002-04-12":{"1. open":"87.5000","2. high":"89.9500","3. low":"83.3400","4. close":"85.6000","5. volume":"110897800"},"2002-04-05":{"1. open":"104.0000","2. high":"104.0000","3. low":"97.2500","4. close":"97.2500","5. volume":"36348600"},"2002-03-28":{"1. open":"105.8000","2. high":"106.6600","3. low":"102.3000","4. close":"104.0000","5. volume":"25371800"},"2002-03-22":{"1. open":"107.1000","2. high":"108.6400","3. low":"104.7000","4. close":"105.6000","5. volume":"25381100"},"2002-03-15":{"1. open":"104.3500","2. high":"108.8500","3. low":"103.6000","4. close":"106.7900","5. volume":"42307200"},"2002-03-08":{"1. open":"103.3500","2. high":"107.5000","3. low":"103.1300","4. close":"105.0900","5. volume":"47715500"},"2002-03-01":{"1. open":"98.4500","2. high":"103.1000","3. low":"95.9900","4. close":"103.0200","5. volume":"51947900"},"2002-02-22":{"1. open":"101.5000","2. high":"101.8000","3. low":"95.7600","4. close":"98.4500","5. volume":"48524400"},"2002-02-15":{"1. open":"105.0000","2. high":"109.1500","3. low":"101.7000","4. close":"102.8900","5. volume":"39939500"},"2002-02-08":{"1. open":"108.0000","2. high":"108.5000","3. low":"102.6100","4. close":"104.9900","5. volume":"35602600"},"2002-02-01":{"1. open":"109.5000","2. high":"110.2100","3. low":"101.0000","4. close":"108.0000","5. volume":"55992100"},"2002-01-25":{"1. open":"114.2500","2. high":"114.2600","3. low":"107.0000","4. close":"109.2800","5. volume":"38030400"},"2002-01-18":{"1. open":"120.0000","2. high":"120.5500","3. low":"112.8100","4. close":"114.2500","5. volume":"50634800"},"2002-01-11":{"1. open":"125.0000","2. high":"126.3900","3. low":"120.2800","4. close":"120.3100","5. volume":"31815400"},"2002-01-04":{"1. open":"122.7500","2. high":"125.6000","3. low":"119.8000","4. close":"125.6000","5. volume":"27402400"},"2001-12-28":{"1. open":"122.0500","2. high":"123.9300","3. low":"121.1000","4. close":"122.9000","5. volume":"13450200"},"2001-12-21":{"1. open":"120.1500","2. high":"124.7000","3. low":"120.1500","4. close":"122.0000","5. volume":"34859100"},"2001-12-14":{"1. open":"120.0000","2. high":"123.2100","3. low":"119.4100","4. close":"121.1000","5. volume":"36439000"},"2001-12-07":{"1. open":"114.8000","2. high":"121.9800","3. low":"113.2100","4. close":"120.4000","5. volume":"45132800"},"2001-11-30":{"1. open":"115.9000","2. high":"116.4000","3. low":"111.8100","4. close":"115.5900","5. volume":"29636100"},"2001-11-23":{"1. open":"114.7000","2. high":"116.8000","3. low":"113.0500","4. close":"115.3500","5. volume":"17282200"},"2001-11-16":{"1. open":"113.0000","2. high":"117.0000","3. low":"112.0500","4. close":"114.5000","5. volume":"36592100"},"2001-11-09":{"1. open":"109.9500","2. high":"115.5600","3. low":"109.0000","4. close":"114.0800","5. volume":"37385000"},"2001-11-02":{"1. open":"110.5000","2. high":"111.1200","3. low":"106.9000","4. close":"109.5000","5. volume":"37116500"},"2001-10-26":{"1. open":"102.6500","2. high":"112.1000","3. low":"101.9000","4. close":"111.1600","5. volume":"43172300"},"2001-10-19":{"1. open":"99.8500","2. high":"106.7000","3. low":"99.6600","4. close":"102.6500","5. volume":"63537500"},"2001-10-12":{"1. open":"98.0300","2. high":"101.0000","3. low":"94.9000","4. close":"100.8400","5. volume":"48258400"},"2001-10-05":{"1. open":"91.7200","2. high":"98.8800","3. low":"91.3400","4. close":"98.0200","5. volume":"46507700"},"2001-09-28":{"1. open":"91.8000","2. high":"96.0000","3. low":"87.4900","4. close":"91.7200","5. volume":"61809500"},"2001-09-21":{"1. open":"93.9000","2. high":"96.8500","3. low":"89.5000","4. close":"90.5000","5. volume":"75868900"},"2001-09-10":{"1. open":"96.0000","2. high":"97.4000","3. low":"95.5900","4. close":"96.4700","5. volume":"10311500"},"2001-09-07":{"1. open":"100.1500","2. high":"103.1300","3. low":"96.0000","4. close":"96.5900","5. volume":"41322600"},"2001-08-31":{"1. open":"106.9900","2. high":"108.2000","3. low":"98.8600","4. close":"99.9500","5. volume":"38331400"},"2001-08-24":{"1. open":"104.6800","2. high":"107.8000","3. low":"101.4000","4. close":"106.9900","5. volume":"33343800"},"2001-08-17":{"1. open":"105.0000","2. high":"106.8500","3. low":"103.6600","4. close":"104.5900","5. volume":"29688900"},"2001-08-10":{"1. open":"107.2500","2. high":"107.3700","3. low":"102.7000","4. close":"104.9500","5. volume":"26622100"},"2001-08-03":{"1. open":"104.9000","2. high":"110.0900","3. low":"104.7600","4. close":"108.1800","5. volume":"25049100"},"2001-07-27":{"1. open":"105.7000","2. high":"106.9500","3. low":"102.7300","4. close":"104.7000","5. volume":"32638300"},"2001-07-20":{"1. open":"108.5300","2. high":"109.3800","3. low":"103.0300","4. close":"105.7000","5. volume":"48299000"},"2001-07-13":{"1. open":"106.5000","2. high":"109.3000","3. low":"101.5600","4. close":"108.5300","5. volume":"45082800"},"2001-07-06":{"1. open":"113.5000","2. high":"115.4000","3. low":"105.8100","4. close":"106.5000","5. volume":"25362500"},"2001-06-29":{"1. open":"113.7500","2. high":"116.9500","3. low":"111.1000","4. close":"113.5000","5. volume":"35230300"},"2001-06-22":{"1. open":"113.9800","2. high":"117.2500","3. low":"111.3600","4. close":"112.8700","5. volume":"33926900"},"2001-06-15":{"1. open":"116.3000","2. high":"118.4700","3. low":"113.3800","4. close":"113.6000","5. volume":"39520000"},"2001-06-08":{"1. open":"113.2500","2. high":"119.0000","3. low":"112.8500","4. close":"116.1000","5. volume":"29113600"},"2001-06-01":{"1. open":"117.3500","2. high":"117.5900","3. low":"111.6400","4. close":"112.8900","5. volume":"27279700"},"2001-05-25":{"1. open":"117.9500","2. high":"119.9000","3. low":"117.1000","4. close":"117.8000","5. volume":"34172800"},"2001-05-18":{"1. open":"111.2000","2. high":"117.6800","3. low":"111.0000","4. close":"117.4400","5. volume":"32527500"},"2001-05-11":{"1. open":"116.2000","2. high":"118.9000","3. low":"110.9600","4. close":"111.8100","5. volume":"37758700"},"2001-05-04":{"1. open":"116.4000","2. high":"118.9500","3. low":"111.2000","4. close":"115.8600","5. volume":"40113600"},"2001-04-27":{"1. open":"114.0100","2. high":"116.9000","3. low":"111.6800","4. close":"116.2000","5. volume":"38874700"},"2001-04-20":{"1. open":"96.2000","2. high":"116.4000","3. low":"95.2000","4. close":"114.8300","5. volume":"77541600"},"2001-04-12":{"1. open":"98.5000","2. high":"101.9400","3. low":"93.8000","4. close":"96.2000","5. volume":"40874500"},"2001-04-06":{"1. open":"97.4500","2. high":"100.0000","3. low":"90.0500","4. close":"97.9500","5. volume":"61562900"},"2001-03-30":{"1. open":"95.2500","2. high":"100.0000","3. low":"93.7500","4. close":"96.1800","5. volume":"52337900"},"2001-03-23":{"1. open":"91.0000","2. high":"94.9900","3. low":"87.6500","4. close":"93.5100","5. volume":"56911400"},"2001-03-16":{"1. open":"97.9000","2. high":"98.9000","3. low":"88.2000","4. close":"90.1000","5. volume":"69318700"},"2001-03-09":{"1. open":"102.8100","2. high":"108.4000","3. low":"97.9000","4. close":"99.2900","5. volume":"46134500"},"2001-03-02":{"1. open":"105.8000","2. high":"107.6500","3. low":"97.5000","4. close":"102.3000","5. volume":"59912700"},"2001-02-23":{"1. open":"114.5500","2. high":"115.6000","3. low":"100.2500","4. close":"104.0000","5. volume":"42890800"},"2001-02-16":{"1. open":"110.5500","2. high":"118.6400","3. low":"110.3000","4. close":"115.0000","5. volume":"36127100"},"2001-02-09":{"1. open":"109.4000","2. high":"118.2000","3. low":"109.3000","4. close":"112.0000","5. volume":"36346600"},"2001-02-02":{"1. open":"112.5000","2. high":"116.7500","3. low":"109.6000","4. close":"110.2700","5. volume":"32690400"},"2001-01-26":{"1. open":"109.5000","2. high":"115.2500","3. low":"107.6200","4. close":"114.1900","5. volume":"40283600"},"2001-01-19":{"1. open":"93.7500","2. high":"113.9400","3. low":"91.8100","4. close":"111.2500","5. volume":"55406000"},"2001-01-12":{"1. open":"93.5000","2. high":"96.4400","3. low":"91.2500","4. close":"93.8100","5. volume":"37351000"},"2001-01-05":{"1. open":"84.5000","2. high":"99.7500","3. low":"83.7500","4. close":"94.0000","5. volume":"44240800"},"2000-12-29":{"1. open":"89.0000","2. high":"89.5600","3. low":"82.1200","4. close":"85.0000","5. volume":"31039700"},"2000-12-22":{"1. open":"88.3700","2. high":"94.4400","3. low":"80.0600","4. close":"89.0000","5. volume":"50218000"},"2000-12-15":{"1. open":"96.5000","2. high":"98.2500","3. low":"87.3100","4. close":"87.8100","5. volume":"41477400"},"2000-12-08":{"1. open":"96.0000","2. high":"104.7500","3. low":"93.1200","4. close":"97.0000","5. volume":"37530500"},"2000-12-01":{"1. open":"100.4400","2. high":"102.0000","3. low":"92.2500","4. close":"95.6200","5. volume":"32366400"},"2000-11-24":{"1. open":"101.5000","2. high":"104.3700","3. low":"98.3100","4. close":"99.9400","5. volume":"22641900"},"2000-11-17":{"1. open":"91.8100","2. high":"102.5000","3. low":"91.6200","4. close":"101.9400","5. volume":"29453200"},"2000-11-10":{"1. open":"99.8700","2. high":"103.7500","3. low":"93.0000","4. close":"93.0000","5. volume":"32715700"},"2000-11-03":{"1. open":"93.5000","2. high":"102.6200","3. low":"90.3100","4. close":"100.1200","5. volume":"39746400"},"2000-10-27":{"1. open":"94.7500","2. high":"95.0000","3. low":"86.9400","4. close":"93.6900","5. volume":"48790400"},"2000-10-20":{"1. open":"111.5000","2. high":"113.8700","3. low":"90.2500","4. close":"94.7500","5. volume":"73706800"},"2000-10-13":{"1. open":"115.9400","2. high":"119.3700","3. low":"103.1200","4. close":"109.0600","5. volume":"38085500"},"2000-10-06":{"1. open":"112.6200","2. high":"119.6200","3. low":"108.5600","4. close":"116.0000","5. volume":"43940700"},"2000-09-29":{"1. open":"124.5000","2. high":"126.6200","3. low":"110.2500","4. close":"112.6200","5. volume":"31360800"},"2000-09-22":{"1. open":"125.2500","2. high":"126.6900","3. low":"120.0000","4. close":"123.8700","5. volume":"22129500"},"2000-09-15":{"1. open":"127.8700","2. high":"129.1900","3. low":"122.7500","4. close":"125.0000","5. volume":"28000200"},"2000-09-08":{"1. open":"132.8100","2. high":"134.8800","3. low":"129.3800","4. close":"129.5000","5. volume":"20201600"},"2000-09-01":{"1. open":"129.8800","2. high":"134.9400","3. low":"129.5600","4. close":"133.6300","5. volume":"30751200"},"2000-08-25":{"1. open":"121.0600","2. high":"129.8800","3. low":"119.8700","4. close":"129.0000","5. volume":"24522100"},"2000-08-18":{"1. open":"120.0000","2. high":"123.6900","3. low":"119.3100","4. close":"120.4400","5. volume":"23739400"},"2000-08-11":{"1. open":"116.6200","2. high":"121.8100","3. low":"115.5600","4. close":"120.6200","5. volume":"29859300"},"2000-08-04":{"1. open":"110.5000","2. high":"116.5000","3. low":"110.0600","4. close":"115.8700","5. volume":"24015800"},"2000-07-28":{"1. open":"114.1200","2. high":"115.6200","3. low":"108.8700","4. close":"111.8100","5. volume":"28454700"},"2000-07-21":{"1. open":"104.4400","2. high":"117.8100","3. low":"101.0000","4. close":"114.7500","5. volume":"52881600"},"2000-07-14":{"1. open":"104.6900","2. high":"105.9400","3. low":"101.0000","4. close":"103.9400","5. volume":"25072200"},"2000-07-07":{"1. open":"108.7500","2. high":"109.8700","3. low":"100.0000","4. close":"105.0600","5. volume":"38608400"},"2000-06-30":{"1. open":"113.0000","2. high":"115.7500","3. low":"108.6200","4. close":"109.5600","5. volume":"32971500"},"2000-06-23":{"1. open":"113.5000","2. high":"120.6900","3. low":"110.8100","4. close":"111.8700","5. volume":"27864000"},"2000-06-16":{"1. open":"119.1200","2. high":"120.4400","3. low":"113.2500","4. close":"113.2500","5. volume":"26364000"},"2000-06-09":{"1. open":"108.4400","2. high":"122.3100","3. low":"108.4400","4. close":"119.6900","5. volume":"37831000"},"2000-06-02":{"1. open":"107.7500","2. high":"111.0000","3. low":"105.5000","4. close":"108.8100","5. volume":"18535800"},"2000-05-26":{"1. open":"106.0000","2. high":"112.2500","3. low":"103.4400","4. close":"106.9400","5. volume":"31197000"},"2000-05-19":{"1. open":"104.0000","2. high":"109.2500","3. low":"102.0000","4. close":"106.4400","5. volume":"29694500"},"2000-05-12":{"1. open":"108.0600","2. high":"110.6200","3. low":"102.0600","4. close":"104.4400","5. volume":"33410400"},"2000-05-05":{"1. open":"112.5000","2. high":"113.6200","3. low":"106.5000","4. close":"107.8700","5. volume":"22151300"},"2000-04-28":{"1. open":"102.0000","2. high":"113.9400","3. low":"101.2500","4. close":"111.5000","5. volume":"35488400"},"2000-04-20":{"1. open":"103.8700","2. high":"115.1200","3. low":"102.0600","4. close":"104.0000","5. volume":"43482800"},"2000-04-14":{"1. open":"124.7500","2. high":"125.3700","3. low":"102.8700","4. close":"105.0000","5. volume":"42149600"},"2000-04-07":{"1. open":"120.0000","2. high":"128.0000","3. low":"115.0600","4. close":"123.1200","5. volume":"47344000"},"2000-03-31":{"1. open":"125.0000","2. high":"128.2500","3. low":"117.0600","4. close":"118.3700","5. volume":"44498000"},"2000-03-24":{"1. open":"110.0000","2. high":"122.2500","3. low":"109.9400","4. close":"120.6200","5. volume":"38090900"},"2000-03-17":{"1. open":"104.0000","2. high":"111.6900","3. low":"102.5000","4. close":"110.0000","5. volume":"36990400"},"2000-03-10":{"1. open":"109.9400","2. high":"111.0000","3. low":"101.0000","4. close":"105.2500","5. volume":"42586200"},"2000-03-03":{"1. open":"104.6200","2. high":"110.0000","3. low":"99.5000","4. close":"108.0000","5. volume":"51128300"},"2000-02-25":{"1. open":"112.0000","2. high":"113.4400","3. low":"104.9400","4. close":"108.0000","5. volume":"34514300"},"2000-02-18":{"1. open":"116.0000","2. high":"118.8700","3. low":"111.5000","4. close":"112.5000","5. volume":"26599300"},"2000-02-11":{"1. open":"116.0000","2. high":"119.7500","3. low":"113.1200","4. close":"115.3700","5. volume":"26814500"},"2000-02-04":{"1. open":"111.3700","2. high":"118.4400","3. low":"109.1200","4. close":"115.6200","5. volume":"32834200"},"2000-01-28":{"1. open":"121.8700","2. high":"122.8700","3. low":"110.0600","4. close":"111.5600","5. volume":"33325200"},"2000-01-21":{"1. open":"119.6900","2. high":"124.7500","3. low":"112.6900","4. close":"121.5000","5. volume":"41930500"},"2000-01-14":{"1. open":"117.2500","2. high":"123.3100","3. low":"115.3700","4. close":"119.6200","5. volume":"42663900"},"2000-01-07":{"1. open":"112.4400","2. high":"119.7500","3. low":"110.6200","4. close":"113.5000","5. volume":"51137300"},"1999-12-31":{"1. open":"109.6900","2. high":"110.7500","3. low":"106.6200","4. close":"107.8700","5. volume":"16812500"},"1999-12-23":{"1. open":"109.0600","2. high":"110.4400","3. low":"107.7500","4. close":"108.6200","5. volume":"18144100"},"1999-12-17":{"1. open":"108.1200","2. high":"112.7500","3. low":"104.5000","4. close":"110.0000","5. volume":"38810100"},"1999-12-10":{"1. open":"113.0000","2. high":"122.1200","3. low":"107.5600","4. close":"109.0000","5. volume":"58626000"},"1999-12-03":{"1. open":"104.9400","2. high":"112.8700","3. low":"102.1200","4. close":"111.8700","5. volume":"37670000"},"1999-11-26":{"1. open":"105.5000","2. high":"109.8700","3. low":"101.8100","4. close":"105.0000","5. volume":"37165600"},"1999-11-19":{"1. open":"96.0000","2. high":"105.1200","3. low":"92.6200","4. close":"103.9400","5. volume":"61550800"},"1999-11-12":{"1. open":"90.5000","2. high":"97.5000","3. low":"90.5000","4. close":"95.8700","5. volume":"43569700"}}}
\ No newline at end of file
diff --git a/Backend/module/updateDataFromAPI.js b/Backend/module/updateDataFromAPI.js
index c801757e..bbd6cdba 100644
--- a/Backend/module/updateDataFromAPI.js
+++ b/Backend/module/updateDataFromAPI.js
@@ -16,6 +16,7 @@ const updateListOfQuotedUSshares = (apiKey) => {
             csvToJson.fieldDelimiter(',').generateJsonFileFromCsv('data/quotedUSshares.csv','data/quotedUSshares.json');
         })
         .catch(error => {console.error(error)});
+    console.log("Finish update list of quoted US shares");
 }
 
 
@@ -31,6 +32,7 @@ const updateIntradaySeriesShare = async (symbol, interval = 30, apiKey) => {
             fs.writeFileSync(path, JSON.stringify(data));
         }) 
         .catch(error => console.error(error))
+    console.log("Finish update IntraDay from " + symbol);
 }
 
 const updateDailySeriesShare = async (symbol, apiKey) => {
@@ -46,7 +48,7 @@ const updateDailySeriesShare = async (symbol, apiKey) => {
         }) 
         .catch(error => console.error(error)
         )
-        console.log("FINISH update Daily Series from " + symbol);
+        console.log("Finish update Daily Series from " + symbol);
     
 }
 
@@ -62,6 +64,7 @@ const updateWeeklySeriesShare = async (symbol, apiKey) => {
             fs.writeFileSync(path, JSON.stringify(data));
         }) 
         .catch(error => console.error(error))
+        console.log("Finish update Weekly Series from " + symbol);
 }
 
 const updateMonthlySeriesShare = async (symbol, apiKey) => {
@@ -76,6 +79,7 @@ const updateMonthlySeriesShare = async (symbol, apiKey) => {
             fs.writeFileSync(path, JSON.stringify(data));
         }) 
         .catch(error => console.error(error))
+        console.log("Finish update Monthly Series from " + symbol);
 }
 
 module.exports = {
diff --git a/Backend/server.js b/Backend/server.js
index fb419432..931e4c19 100644
--- a/Backend/server.js
+++ b/Backend/server.js
@@ -29,7 +29,6 @@ const routes = require('./routes/routes.js')(app, fs, apiKey);
 const server = app.listen(3001, () => {
     setApiKey();
     console.log('listening on port %s...', server.address().port);
-
 });
 
 //INFO WICHTIGER LINK für schedule
@@ -37,33 +36,63 @@ const server = app.listen(3001, () => {
 
 
 // //Every 3 hours the API key is updated
-// const updateApiKey = schedule.scheduleJob('* */3 * * *', setApiKey);
+const updateApiKey = schedule.scheduleJob('0 */3 * * *', setApiKey);
 
 // //Every hour new data are pulled from the API for Intraday
- const updateIntraday = schedule.scheduleJob('0 */1 * * *', updateIntradayData);
+const updateIntraday = schedule.scheduleJob('0 */1 * * *', updateIntradayData);
+// const updateIntraday = schedule.scheduleJob('5 15 * * *', updateIntradayData);
 
-// //Always at 0:10 the daily data is pulled from the API
- const updateDaily = schedule.scheduleJob('30 0 * * *', updateDailyData);
+// //Always at 0:05 the daily data is pulled from the API
+const updateDaily = schedule.scheduleJob('5 0 * * *', updateDailyData);
+// const updateDaily = schedule.scheduleJob('5 15 * * *', updateDailyData);
 
-// //Always at 0:20 the weekly data is pulled from the API
- const updateWeekly = schedule.scheduleJob('20 0 * * *', updateWeeklyData);
+// //Always at 1:05 the weekly data is pulled from the API
+const updateWeekly = schedule.scheduleJob('5 1 * * *', updateWeeklyData);
+// const updateWeekly = schedule.scheduleJob('5 15 * * *', updateWeeklyData);
 
-// //Always at 0:30 the monthly data is pulled from the API
- const updateMonthly = schedule.scheduleJob('30 0 * * *', updateMonthlyData);
+// //Always at 2:05 the monthly data is pulled from the API
+const updateMonthly = schedule.scheduleJob('5 2 * * *', updateMonthlyData);
+// const updateMonthly = schedule.scheduleJob('39 15 * * *', updateMonthlyData);
 
 
+//Only from 3 o'clock (including 3 o'clock) the intraday data are updated
 async function updateIntradayData(){
-    const fileStream = fs.createReadStream('./data/symbols.txt');
-
-    const rl = readline.createInterface({
-        input: fileStream,
-        crlfDelay: Infinity
-    });
-
-    for await (const symbol of rl) {
-        updateDataFromAPI.updateIntradaySeriesShare(symbol,30, apiKey);
+    let today = new Date();    
+
+    if(today.getHours() > 2){
+        const fileStream = fs.createReadStream('./data/symbols.txt');
+
+        const rl = readline.createInterface({
+            input: fileStream,
+            crlfDelay: Infinity
+        });
+        
+        let fiveSymbols= [];
+        let i = 0;
+        let k = 0;
+        for await (const symbol of rl) {
+            if(i > 4){
+                updateFiveIntradayFromAPI(fiveSymbols, k);
+                k++;
+                fiveSymbols = [];
+                i = 0;
+            }
+            fiveSymbols[i] = symbol;
+            i++;
+        }
+        updateFiveIntradayFromAPI(fiveSymbols, k);
+        
+        rl.close()
     }
 }
+async function updateFiveIntradayFromAPI(symbols, minutes){
+    //Every 1.5 Minutes start update 5 Symbols
+    setTimeout(() => {
+        for (const symbol of symbols) {
+            updateDataFromAPI.updateIntradaySeriesShare(symbol,30, apiKey);
+        }
+    },90000 * minutes);
+}
 
 async function updateDailyData(){
     const fileStream = fs.createReadStream('./data/symbols.txt');
@@ -72,11 +101,33 @@ async function updateDailyData(){
         input: fileStream,
         crlfDelay: Infinity
     });
-
+    
+    let fiveSymbols= [];
+    let i = 0;
+    let k = 0;
     for await (const symbol of rl) {
-        updateDataFromAPI.updateDailySeriesShare(symbol,apiKey);
+        if(i > 4){
+            updateFiveDailyFromAPI(fiveSymbols,k);
+            k++;
+            fiveSymbols = [];
+            i = 0;
+        }
+        fiveSymbols[i] = symbol;
+        i++;
     }
+    updateFiveDailyFromAPI(fiveSymbols,k);
+    
+    rl.close()
+}
+async function updateFiveDailyFromAPI(symbols, minutes){
+    //Every 1.5 Minutes start update 5 Symbols
+    setTimeout(() => {
+        for (const symbol of symbols) {
+            updateDataFromAPI.updateDailySeriesShare(symbol,apiKey);
+        }
+    },90000 * minutes);
 }
+
 async function updateWeeklyData(){
     const fileStream = fs.createReadStream('./data/symbols.txt');
 
@@ -84,11 +135,33 @@ async function updateWeeklyData(){
         input: fileStream,
         crlfDelay: Infinity
     });
-
+    
+    let fiveSymbols= [];
+    let i = 0;
+    let k = 0;
     for await (const symbol of rl) {
-        updateDataFromAPI.updateWeeklySeriesShare(symbol,apiKey);
+        if(i > 4){
+            updateFiveWeeklyFromAPI(fiveSymbols,k);
+            k++;
+            fiveSymbols = [];
+            i = 0;
+        }
+        fiveSymbols[i] = symbol;
+        i++;
     }
+    updateFiveWeeklyFromAPI(fiveSymbols,k);
+    
+    rl.close()
+}
+async function updateFiveWeeklyFromAPI(symbols, minutes){
+    //Every 1.5 Minutes start update 5 Symbols
+    setTimeout(() => {
+        for (const symbol of symbols) {
+            updateDataFromAPI.updateWeeklySeriesShare(symbol,apiKey);
+        }
+    },90000 * minutes);
 }
+
 async function updateMonthlyData(){
     const fileStream = fs.createReadStream('./data/symbols.txt');
 
@@ -96,11 +169,33 @@ async function updateMonthlyData(){
         input: fileStream,
         crlfDelay: Infinity
     });
-
+    
+    let fiveSymbols= [];
+    let i = 0;
+    let k = 0;
     for await (const symbol of rl) {
-        updateDataFromAPI.updateMonthlySeriesShare(symbol,apiKey);
+        if(i > 4){
+            updateFiveMonthlyFromAPI(fiveSymbols,k);
+            k++;
+            fiveSymbols = [];
+            i = 0;
+        }
+        fiveSymbols[i] = symbol;
+        i++;
     }
+    updateFiveMonthlyFromAPI(fiveSymbols,k);
+    
+    rl.close()
 }
+async function updateFiveMonthlyFromAPI(symbols, minutes){
+    //Every 1.5 Minutes start update 5 Symbols
+    setTimeout(() => {
+        for (const symbol of symbols) {
+            updateDataFromAPI.updateMonthlySeriesShare(symbol,apiKey);
+        }
+    },90000 * minutes);
+}
+
 function setApiKey(){
     console.log("API Key checked is called");